仁寶 (2324)-玉山-台中券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.85
漲跌
▲0.35
漲幅
+0.99%
成交量
15,217張
產業
上市電腦週邊類股
1820人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

仁寶 (2324)籌碼相關－玉山-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中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
2024/06/12	32.4	35.50	5	35.49	35.50	27.4	30,293	0.09%
2024/06/11	10.6	35.67	17.2	35.70	35.70	-6.6	30,359	-0.02%
2024/06/07	18.7	36.26	14	36.21	36.10	4.6	30,372	0.02%
2024/06/06	36.6	36.62	29	36.58	36.35	7.6	30,722	0.02%
2024/06/05	60.8	36.63	18	36.45	36.30	42.8	30,748	0.14%
2024/06/04	142.1	37.24	31.5	37.11	36.90	110.6	30,745	0.36%	大買/鉅額交易
2024/06/03	62.2	37.54	10.3	37.69	37.50	51.9	30,451	0.17%
2024/05/31	14.2	37.13	6.5	37.17	37.05	7.7	30,470	0.03%
2024/05/30	9.6	37.39	10.2	37.31	37.15	-0.6	30,247	0.00%
2024/05/29	18.6	38.19	12	38.08	38.10	6.6	33,697	0.02%
2024/05/28	21.6	38.55	18.2	38.58	38.60	3.4	33,602	0.01%
2024/05/27	42.1	39.04	53.4	39.11	39.30	-11.2	33,649	-0.03%
2024/05/24	71.4	38.54	39.4	38.65	38.50	32	33,871	0.09%
2024/05/23	278.8	39.59	282.5	38.90	38.15	-3.7	33,266	-0.01%	大買/大賣/
2024/05/22	136	39.22	325.6	39.68	40.30	-189.6	32,107	-0.59%	大買/大賣/鉅額交易
2024/05/21	10.3	36.38	10.4	36.37	36.75	-0.2	29,821	0.00%
2024/05/20	51.2	37.04	50	36.90	36.75	1.2	29,697	0.00%
2024/05/17	105	37.40	81	37.11	37.10	24	29,730	0.08%	大買/
2024/05/16	7.2	37.40	23	37.68	37.45	-15.8	29,809	-0.05%
2024/05/15	7.2	37.26	15	37.38	36.55	-7.8	30,121	-0.03%
2024/05/14	69	37.98	89	37.99	37.35	-20	30,051	-0.07%
2024/05/13	14.2	36.30	10	36.30	36.50	4.2	28,937	0.01%
2024/05/10	10.6	36.05	52	36.04	36.40	-41.4	29,174	-0.14%
2024/05/09	30.3	36.04	13	36.12	36.25	17.3	29,187	0.06%
2024/05/08	6.2	35.96	68	35.65	36.00	-61.8	29,033	-0.21%
2024/05/07	69	35.42	11.2	35.37	35.60	57.8	29,106	0.20%
2024/05/06	3.3	35.94	12	35.56	35.60	-8.7	29,050	-0.03%
2024/05/03	2.4	35.24	3	35.37	35.10	-0.6	29,716	0.00%
2024/05/02	41.1	35.03	28	35.04	35.05	13.1	30,087	0.04%
2024/04/30	3.2	35.95	10	36.05	35.80	-6.9	30,122	-0.02%
2024/04/29	3.4	36.41	6.5	36.47	36.35	-3.1	30,559	-0.01%
2024/04/26	2	36.30	12.1	35.97	36.00	-10.1	31,554	-0.03%
2024/04/25	3.4	35.24	3.3	35.33	35.50	0.1	32,093	0.00%
2024/04/24	3.2	35.52	10.3	35.53	35.50	-7.1	32,671	-0.02%
2024/04/23	0.1	34.45	7	34.61	34.50	-6.9	32,739	-0.02%
2024/04/22	2.2	34.37	38	34.52	34.20	-35.8	32,862	-0.11%
2024/04/19	6.2	35.36	7	35.57	35.30	-0.9	32,811	0.00%
2024/04/18	0	0.00	5	36.01	36.05	-5	32,823	-0.02%
2024/04/17	20.1	35.61	13	35.73	35.60	7.1	33,090	0.02%
2024/04/16	15.4	35.55	13	35.68	35.30	2.4	33,636	0.01%
2024/04/15	0.7	36.47	1.5	36.48	36.30	-0.8	34,543	0.00%
2024/04/12	18	36.62	8	36.54	36.40	10	35,140	0.03%
2024/04/11	9.1	36.86	3	36.90	36.85	6.1	35,475	0.02%
2024/04/10	4.6	36.96	3	37.08	36.60	1.6	36,142	0.00%
2024/04/09	1.1	36.50	0.5	36.50	36.45	0.6	36,798	0.00%
2024/04/08	9.1	35.89	14.3	35.93	35.95	-5.1	37,651	-0.01%
2024/04/03	10	36.70	7	36.96	36.55	3	38,743	0.01%
2024/04/02	26	36.94	23	36.74	36.85	3	40,335	0.01%
2024/04/01	12.3	36.50	17	36.61	36.55	-4.7	42,947	-0.01%
2024/03/29	52.4	35.96	22.5	36.02	36.20	29.9	45,500	0.07%
2024/03/28	6.3	38.12	5.4	38.20	38.30	0.9	46,371	0.00%
2024/03/27	1	38.06	0.3	38.00	38.10	0.7	47,113	0.00%
2024/03/26	11.8	37.82	27	38.23	37.90	-15.3	49,405	-0.03%
2024/03/25	10.8	38.87	22	38.72	38.55	-11.2	53,777	-0.02%
2024/03/22	20.3	38.88	45.7	38.68	38.65	-25.4	54,284	-0.05%
2024/03/21	40.6	38.50	24.2	38.38	38.40	16.5	54,988	0.03%
2024/03/20	10.1	38.02	17.6	38.09	37.90	-7.5	54,984	-0.01%
2024/03/19	22.3	37.36	6.2	37.41	37.20	16.1	55,002	0.03%
2024/03/18	7.1	37.00	9.5	36.90	36.90	-2.4	55,410	0.00%
2024/03/15	8.2	36.69	1.2	36.80	37.00	7	55,491	0.01%
2024/03/14	18.7	36.78	14.1	36.58	36.65	4.6	55,260	0.01%
2024/03/13	25	37.14	23	36.93	36.70	2	55,030	0.00%
2024/03/12	48	36.50	34.5	36.60	37.20	13.5	54,872	0.02%
2024/03/11	17.2	36.72	27	36.98	36.90	-9.8	54,603	-0.02%
2024/03/08	35.4	36.88	30.2	36.60	36.65	5.2	54,474	0.01%
2024/03/07	123	36.66	152	36.57	36.55	-29	54,118	-0.05%	大買/大賣/
2024/03/06	43.3	37.67	13.2	37.83	37.55	30.2	53,599	0.06%
2024/03/05	24.3	37.90	22.4	37.69	37.80	1.9	53,461	0.00%
2024/03/04	138.2	39.02	203.2	39.60	38.00	-65	52,965	-0.12%	大買/大賣/
2024/03/01	9	36.58	18.3	36.71	36.70	-9.3	49,312	-0.02%
2024/02/29	31.7	36.19	20.2	36.09	36.50	11.5	49,162	0.02%
2024/02/27	38.4	37.37	54.3	37.57	36.50	-15.9	48,643	-0.03%
2024/02/26	3.3	36.00	0.1	36.15	36.00	3.2	47,815	0.01%
2024/02/23	36.2	36.57	9.1	36.46	36.20	27.1	47,759	0.06%
2024/02/22	37.3	36.69	38.1	36.72	36.75	-0.8	47,852	0.00%
2024/02/21	12.4	36.62	3.1	36.67	36.75	9.3	47,736	0.02%
2024/02/20	5.6	36.76	6.2	36.61	36.80	-0.6	47,744	0.00%
2024/02/19	27.3	36.63	1	36.70	36.90	26.3	47,640	0.06%
2024/02/16	2	36.70	18.6	36.81	36.85	-16.6	47,432	-0.03%
2024/02/15	35.5	35.57	132	35.93	35.80	-96.5	46,988	-0.21%	大賣/
2024/02/05	11.5	35.91	11.1	35.66	35.90	0.4	46,768	0.00%
2024/02/02	29.1	35.96	14.1	35.84	35.80	15	46,629	0.03%
2024/02/01	3.1	35.90	6.6	36.17	36.40	-3.5	46,487	-0.01%
2024/01/31	7.1	35.87	8	35.92	35.85	-0.9	46,345	0.00%
2024/01/30	32.3	36.09	31	36.23	36.00	1.3	46,228	0.00%
2024/01/29	3.1	35.83	35.2	36.19	36.35	-32.1	46,094	-0.07%
2024/01/26	88.6	35.82	91.5	35.71	35.50	-2.9	45,936	-0.01%
2024/01/25	29.8	37.25	32.3	37.25	37.20	-2.5	45,153	-0.01%
2024/01/24	21.7	37.21	17.3	36.93	36.85	4.4	44,784	0.01%
2024/01/23	13.4	37.31	34.1	37.39	37.55	-20.7	44,688	-0.05%
2024/01/22	34.4	37.26	80.2	37.52	37.60	-45.8	44,242	-0.10%
2024/01/19	55.6	35.38	39.1	36.03	36.30	16.5	43,240	0.04%
2024/01/18	30.1	35.37	19	35.25	34.80	11.1	42,754	0.03%
2024/01/17	24.1	34.82	111	34.93	34.55	-86.9	42,118	-0.21%	大賣/
2024/01/16	21	35.10	30	35.22	35.00	-9	41,998	-0.02%
2024/01/15	15.1	35.95	9	35.86	35.55	6.1	41,748	0.01%
2024/01/12	13.1	35.50	131	35.85	35.60	-117.9	41,713	-0.28%	大賣/鉅額交易
2024/01/11	113.1	36.00	24.4	36.03	36.10	88.7	41,571	0.21%	大買/
2024/01/10	26.6	36.18	37.1	35.93	35.85	-10.5	41,583	-0.03%
2024/01/09	126.1	37.54	52	37.16	36.95	74.1	41,042	0.18%	大買/
2024/01/08	69.9	37.62	40	37.70	37.75	29.9	40,032	0.07%
2024/01/05	61	37.30	31	36.97	36.95	30	39,758	0.08%
2024/01/04	188.2	37.19	118.2	37.43	37.30	70	39,379	0.18%	大買/大賣/
2024/01/03	131.1	38.59	106.5	38.56	38.10	24.6	38,862	0.06%	大買/大賣/
2024/01/02	104.5	39.11	109.6	39.08	39.55	-5.1	38,130	-0.01%	大買/大賣/
2023/12/29	163.1	39.75	158.1	39.64	39.85	5	37,329	0.01%	大買/大賣/
2023/12/28	191.8	39.33	111.9	39.40	38.95	79.9	36,084	0.22%	大買/大賣/
2023/12/27	286.5	39.90	181.1	40.15	40.20	105.4	34,511	0.31%	大買/大賣/鉅額交易
2023/12/26	191.5	38.71	157.7	38.40	39.05	33.7	31,846	0.11%	大買/大賣/
2023/12/25	161.6	36.79	156.1	37.09	37.10	5.5	29,191	0.02%	大買/大賣/
2023/12/22	93.1	36.15	79	36.28	36.10	14.1	27,245	0.05%
2023/12/21	149.9	36.88	107.1	36.78	36.70	42.8	26,262	0.16%	大買/大賣/
2023/12/20	61.3	36.58	289.4	37.03	37.40	-228.1	23,885	-0.95%	大賣/鉅額交易
2023/12/19	112.2	33.95	12.6	33.99	34.00	99.6	19,249	0.52%	大買/
2023/12/18	29.8	35.13	154.4	34.71	34.60	-124.6	18,792	-0.66%	大賣/鉅額交易
2023/12/15	10	33.00	13	33.05	33.05	-3	17,746	-0.02%
2023/12/14	180.1	34.03	33	33.86	33.65	147.1	17,422	0.84%	大買/鉅額交易
2023/12/13	107.3	33.39	148.8	33.14	33.75	-41.5	16,926	-0.25%	大買/大賣/
2023/12/12	14	32.06	10.1	32.05	32.00	4	16,677	0.02%
2023/12/11	5.7	32.08	26	31.84	32.20	-20.3	16,723	-0.12%
2023/12/08	6	31.27	26	31.29	31.20	-20	16,423	-0.12%
2023/12/07	18	31.06	8	31.21	30.95	10	16,698	0.06%
2023/12/06	11.5	31.12	11	31.13	31.25	0.5	16,978	0.00%
2023/12/05	6	30.34	0	0.00	30.40	6	16,872	0.04%
2023/12/04	0	30.55	2	30.83	30.60	-2	17,041	-0.01%
2023/12/01	9.1	30.44	0	0.00	30.35	9.1	17,274	0.05%
2023/11/30	1.1	30.46	1	30.85	30.90	0.1	17,485	0.00%
2023/11/29	2	30.95	14	30.94	30.75	-12	17,308	-0.07%
2023/11/28	17	30.48	5	30.81	30.65	12	17,447	0.07%
2023/11/27	4.1	30.67	2	30.88	30.35	2.1	18,073	0.01%
2023/11/24	5	30.43	12	30.49	30.25	-7	18,300	-0.04%
2023/11/22	4.1	30.75	0	0.00	30.80	4.1	19,074	0.02%
2023/11/21	1.8	31.04	14	31.10	31.20	-12.2	19,818	-0.06%
2023/11/20	3.2	30.40	7	30.58	30.75	-3.8	20,759	-0.02%
2023/11/17	2	30.35	0	0.00	30.35	2	21,344	0.01%
2023/11/16	0	0.00	1	30.20	30.00	-1	22,307	0.00%
2023/11/15	7.1	30.27	1	30.40	30.25	6.1	23,218	0.03%
2023/11/14	24	30.27	13	30.27	30.25	11	24,883	0.04%
2023/11/13	0	0.00	3	30.20	30.10	-3	27,522	-0.01%
2023/11/10	4.2	29.68	6.1	29.78	29.75	-1.9	29,703	-0.01%
2023/11/09	1	29.60	0	0.00	29.60	1	33,727	0.00%
2023/11/08	4	29.95	12	30.02	29.95	-8	35,377	-0.02%
2023/11/07	7	29.38	1	29.30	29.40	6	35,719	0.02%
2023/11/06	11	29.85	14	29.75	29.80	-3	36,046	-0.01%
2023/11/03	6.1	28.95	0.6	29.00	28.95	5.5	36,127	0.02%
2023/11/02	1	29.30	5	29.30	29.10	-4	36,526	-0.01%
2023/11/01	11	28.80	70	28.45	28.70	-59	36,874	-0.16%
2023/10/31	31.1	28.50	4	28.80	28.05	27.1	37,021	0.07%
2023/10/30	23.1	28.85	0	0.00	28.80	23.1	37,252	0.06%
2023/10/27	31.2	29.15	5	29.52	29.05	26.2	37,367	0.07%
2023/10/26	0	0.00	1.6	29.16	29.05	-1.6	37,935	0.00%
2023/10/25	8.6	29.51	2	29.25	29.05	6.6	38,055	0.02%
2023/10/24	2	28.58	14.2	28.94	29.45	-12.2	38,267	-0.03%
2023/10/23	2	28.53	1.3	28.61	28.45	0.7	38,367	0.00%
2023/10/20	2.2	28.75	5.1	28.76	28.80	-2.8	39,091	-0.01%
2023/10/19	3	28.97	15	29.30	29.25	-12	39,612	-0.03%
2023/10/18	4.5	28.80	17	28.84	28.95	-12.5	40,159	-0.03%
2023/10/17	8	29.63	6	29.50	29.35	2	40,677	0.00%
2023/10/16	10.2	29.60	3	29.80	29.50	7.2	43,130	0.02%
2023/10/13	12	29.95	12.1	30.18	30.20	0	46,846	0.00%
2023/10/12	6.3	30.75	5	30.85	30.80	1.3	48,229	0.00%
2023/10/11	1.2	30.70	3	30.85	30.80	-1.8	48,798	0.00%
2023/10/06	4.2	30.51	1	30.55	30.50	3.2	50,264	0.01%
2023/10/05	1	30.55	1.4	30.84	30.85	-0.3	50,285	0.00%
2023/10/04	15	30.45	1	30.60	30.50	14	50,368	0.03%
2023/10/03	4.5	31.10	11	31.02	30.90	-6.5	50,569	-0.01%
2023/10/02	4	30.83	1	31.05	30.90	3	50,758	0.01%
2023/09/28	5	30.98	1	30.85	30.70	4	50,653	0.01%
2023/09/27	2	31.03	5	30.85	31.00	-3	50,576	-0.01%
2023/09/26	2	30.75	1	30.80	30.70	1	50,905	0.00%
2023/09/25	4.1	30.74	5	30.62	30.60	-0.9	51,029	0.00%
2023/09/22	3.5	30.63	3	30.70	30.85	0.5	51,327	0.00%
2023/09/21	2	30.35	4	30.34	30.55	-2	51,904	0.00%
2023/09/20	6.3	30.64	3	30.93	30.55	3.3	51,754	0.01%
2023/09/19	1.5	30.95	103	30.95	30.95	-101.5	51,653	-0.20%	大賣/鉅額交易
2023/09/18	28	31.17	4.5	31.24	31.05	23.5	51,861	0.05%
2023/09/15	16.1	31.77	3	31.73	31.80	13.1	52,131	0.03%
2023/09/14	6	31.92	17	31.86	31.85	-11	52,095	-0.02%
2023/09/13	3	31.33	3	31.20	31.40	0	52,884	0.00%
2023/09/12	16	31.21	23	31.29	31.35	-7	54,129	-0.01%
2023/09/11	30.3	31.06	15.7	31.01	30.80	14.6	54,301	0.03%
2023/09/08	5	31.69	2	31.80	31.75	3	54,225	0.01%
2023/09/07	17.2	31.54	0	0.00	31.40	17.2	54,489	0.03%
2023/09/06	8	31.96	4	32.00	32.00	4	54,459	0.01%
2023/09/05	23.6	31.93	10	31.97	32.00	13.6	54,492	0.02%
2023/09/04	7	31.61	11	31.61	31.85	-4	54,597	-0.01%
2023/09/01	32	31.95	30	31.77	31.80	2	54,596	0.00%
2023/08/31	37.7	31.88	6	31.86	31.90	31.7	54,525	0.06%
2023/08/30	7	33.07	2	33.33	32.90	5	54,063	0.01%
2023/08/29	10	33.20	11	33.33	33.35	-1	54,588	0.00%
2023/08/28	6.2	32.77	128	32.88	33.00	-121.8	54,608	-0.22%	大賣/鉅額交易
2023/08/25	25.3	33.04	13	33.05	33.15	12.3	55,001	0.02%
2023/08/24	94.7	34.27	80.7	34.28	33.95	14.1	54,612	0.03%
2023/08/23	33.4	34.41	7.5	34.38	34.40	25.9	54,144	0.05%
2023/08/22	156.6	35.51	31	34.88	34.75	125.6	54,201	0.23%	大買/鉅額交易
2023/08/21	79.4	35.04	33	34.88	34.65	46.4	53,634	0.09%
2023/08/18	217.7	35.92	132.8	35.60	34.75	85	53,128	0.16%	大買/大賣/
2023/08/17	180.3	37.10	140.8	36.99	37.00	39.4	51,737	0.08%	大買/大賣/
2023/08/16	73	34.94	65.8	35.22	35.95	7.2	49,308	0.01%
2023/08/15	65.4	35.25	128.5	35.44	35.80	-63.1	47,305	-0.13%	大賣/
2023/08/14	52.9	32.65	107.4	32.82	32.75	-54.5	43,592	-0.13%	大賣/
2023/08/11	22.3	30.67	37.3	30.86	30.75	-15	42,224	-0.04%
2023/08/10	26.7	29.93	7	29.99	30.00	19.7	42,016	0.05%
2023/08/09	2	31.40	6	31.45	31.55	-4	41,821	-0.01%
2023/08/08	13	31.22	13	31.30	31.40	0	41,932	0.00%
2023/08/07	3	30.73	21	30.65	30.95	-18	41,845	-0.04%
2023/08/04	18	29.94	33.5	29.84	30.05	-15.5	41,764	-0.04%
2023/08/02	27.7	29.51	23.2	29.48	29.45	4.5	41,937	0.01%
2023/08/01	20	30.21	21	30.25	30.30	-1	41,504	0.00%
2023/07/31	60.6	30.85	110.3	30.67	30.45	-49.7	41,356	-0.12%	大賣/
2023/07/28	17.1	30.94	60	31.04	31.30	-42.9	40,709	-0.11%
2023/07/27	29.9	31.16	3	31.22	30.95	26.9	40,510	0.07%
2023/07/26	21.7	31.34	24.6	31.47	31.65	-2.9	40,367	-0.01%
2023/07/25	105.6	32.45	64.2	32.16	31.80	41.4	40,130	0.10%	大買/
2023/07/24	101	31.55	92.2	31.64	31.65	8.8	39,360	0.02%	大買/
2023/07/21	73.7	30.88	61.2	30.81	31.05	12.6	38,783	0.03%
2023/07/20	45.6	30.65	57	30.55	30.45	-11.4	38,203	-0.03%
2023/07/19	273.3	31.91	150.5	31.80	31.10	122.8	37,560	0.33%	大買/大賣/鉅額交易
2023/07/18	268.1	35.46	127.4	35.49	34.45	140.7	35,272	0.40%	大買/大賣/鉅額交易
2023/07/17	75.3	32.75	77.2	32.79	33.55	-1.9	31,798	-0.01%
2023/07/14	48.2	30.21	38	30.25	30.50	10.2	30,673	0.03%
2023/07/13	108.1	31.36	70	31.10	30.55	38.1	30,077	0.13%	大買/
2023/07/12	5	29.39	8	29.36	29.55	-3	28,557	-0.01%
2023/07/11	0	28.70	24	28.83	28.95	-24	28,473	-0.08%
2023/07/10	26.3	28.54	5	28.67	28.70	21.3	28,477	0.07%
2023/07/07	22.1	29.18	9	29.15	29.20	13.1	28,339	0.05%
2023/07/06	2	29.98	17	29.61	29.80	-15	28,080	-0.05%
2023/07/05	5	30.32	16.4	30.02	30.05	-11.4	27,977	-0.04%
2023/07/04	11	30.04	34	30.22	30.25	-23	28,041	-0.08%
2023/07/03	34.1	29.72	35	29.56	29.70	-0.9	27,839	0.00%
2023/06/30	17	29.01	8.1	29.17	29.25	8.9	27,788	0.03%
2023/06/29	17	29.66	24.3	29.56	29.50	-7.3	27,774	-0.03%
2023/06/28	7	28.87	83	28.92	29.05	-76	27,222	-0.28%
2023/06/27	31.2	28.72	9	28.77	28.75	22.2	27,184	0.08%
2023/06/26	14.2	28.92	9	29.12	29.10	5.2	27,173	0.02%
2023/06/21	6	29.07	29.1	29.14	29.35	-23.1	27,009	-0.09%
2023/06/20	4.3	28.36	16.2	28.72	28.90	-11.9	26,804	-0.04%
2023/06/19	95.6	28.14	54	28.15	28.55	41.6	26,509	0.16%
2023/06/16	25	29.83	35.1	29.37	29.90	-10.1	25,537	-0.04%
2023/06/15	5.2	28.56	8	28.68	28.70	-2.8	24,314	-0.01%
2023/06/14	33.1	28.72	1	28.85	28.55	32.1	24,163	0.13%
2023/06/13	15	28.91	28	28.98	29.00	-13	24,213	-0.05%
2023/06/12	69.6	28.63	3.1	29.01	28.50	66.5	23,926	0.28%
2023/06/09	0	0.00	28.3	28.74	28.85	-28.3	23,889	-0.12%
2023/06/08	6	28.39	3	28.65	28.20	3	23,909	0.01%
2023/06/07	1	28.05	6	28.10	28.45	-5	23,649	-0.02%
2023/06/06	1	28.25	3	28.07	28.00	-2	23,409	-0.01%
2023/06/05	10.2	28.57	10	28.32	28.25	0.2	23,204	0.00%
2023/06/02	26	28.37	82.1	28.45	28.40	-56.1	22,916	-0.24%
2023/06/01	37.1	27.00	188	27.40	27.30	-150.9	22,195	-0.68%	大賣/鉅額交易
2023/05/31	2.3	27.47	3	27.55	27.85	-0.7	21,705	0.00%
2023/05/30	138.8	27.40	34	27.50	27.55	104.8	20,963	0.50%	大買/鉅額交易
2023/05/29	130.3	28.11	36	28.29	28.15	94.3	20,625	0.46%	大買/
2023/05/26	11	27.75	6	27.52	27.55	5	19,923	0.03%
2023/05/25	0	26.82	26	27.21	27.35	-26	19,340	-0.13%
2023/05/24	2	26.28	11	26.46	27.00	-9	18,896	-0.05%
2023/05/23	6.1	26.23	0	0.00	26.45	6.1	18,417	0.03%
2023/05/22	5.2	26.77	7.6	26.72	26.70	-2.4	18,037	-0.01%
2023/05/19	5	26.41	15	26.36	26.40	-10	17,650	-0.06%
2023/05/18	2	26.75	29	26.75	26.45	-27	17,539	-0.15%
2023/05/17	1	26.35	121	26.19	26.35	-120	17,261	-0.70%	大賣/鉅額交易
2023/05/16	0	0.00	13.4	25.96	26.00	-13.4	16,926	-0.08%
2023/05/15	1.1	25.90	18	25.91	25.90	-16.9	16,867	-0.10%
2023/05/12	0.1	25.85	97	25.71	25.85	-96.9	16,744	-0.58%
2023/05/11	0.1	25.85	97	25.71	25.85	-96.9	16,429	-0.59%
2023/05/10	2	25.38	20	25.42	25.60	-18	16,053	-0.11%
2023/05/09	2	25.40	152	25.34	25.35	-150	15,868	-0.95%	大賣/鉅額交易
2023/05/08	2	24.45	16	24.41	24.60	-14	15,673	-0.09%
2023/05/04	1	24.15	0	0.00	24.15	1	15,642	0.01%
2023/05/03	0	24.25	1	24.40	24.40	-1	15,683	-0.01%
2023/05/02	4	24.24	3.5	24.31	24.30	0.5	15,828	0.00%
2023/04/28	0	0.00	3	23.90	23.95	-3	15,869	-0.02%
2023/04/27	6	23.74	1	23.70	23.75	5	15,757	0.03%
2023/04/26	4	23.63	60	23.70	23.75	-56	15,773	-0.36%
2023/04/25	70	23.69	0	0.00	23.70	70	15,642	0.45%
2023/04/24	11.5	23.97	1.6	24.09	23.95	9.9	15,494	0.06%
2023/04/21	25	24.47	1	24.50	24.40	24	15,237	0.16%
2023/04/20	19.4	24.30	5	24.15	24.15	14.4	14,956	0.10%
2023/04/19	74.1	25.66	10.1	25.70	25.65	64	14,496	0.44%
2023/04/18	6	25.11	5.5	25.16	25.15	0.5	13,798	0.00%
2023/04/17	1.1	25.12	5	25.25	25.15	-3.9	13,663	-0.03%
2023/04/14	5	25.30	3	25.42	25.25	2	13,369	0.01%
2023/04/13	1	25.60	12	25.74	25.55	-11	13,242	-0.08%
2023/04/12	0	0.00	5	25.73	25.75	-5	13,085	-0.04%
2023/04/11	7	25.69	119	25.66	25.75	-112	12,964	-0.86%	大賣/鉅額交易
2023/04/10	3	25.70	1	25.70	25.65	2	12,817	0.02%
2023/04/07	1	25.55	49	25.63	25.65	-48	12,730	-0.38%
2023/04/06	27	25.04	26	25.28	25.45	1	12,503	0.01%
2023/03/31	2	25.40	3	25.33	25.25	-1	12,322	-0.01%
2023/03/30	2	25.15	16.1	25.13	25.25	-14.1	12,469	-0.11%
2023/03/29	0	0.00	0.5	24.75	24.80	-0.5	12,536	0.00%
2023/03/28	12	24.61	2	24.70	24.70	10.1	12,867	0.08%
2023/03/27	0.1	24.80	0	0.00	24.75	0.1	13,389	0.00%
2023/03/24	0	0.00	4	24.79	24.70	-4	13,798	-0.03%
2023/03/23	4	24.88	22.2	24.89	24.85	-18.2	13,642	-0.13%
2023/03/22	0	0.00	106	24.65	24.70	-106	13,471	-0.79%	大賣/鉅額交易
2023/03/21	0	0.00	64	24.26	24.30	-64	13,442	-0.48%
2023/03/20	14.3	24.06	2	24.00	24.00	12.3	13,388	0.09%
2023/03/17	8	24.20	2	24.28	24.20	6	13,338	0.04%
2023/03/16	17	23.81	95	23.90	24.20	-78	13,026	-0.60%
2023/03/15	7.1	24.25	5	24.35	24.25	2.1	12,778	0.02%
2023/03/14	18	24.39	4	24.50	24.35	14	12,691	0.11%
2023/03/13	9	24.54	17	24.54	24.65	-8	12,629	-0.06%
2023/03/10	11.1	24.56	5	24.68	24.65	6.1	12,437	0.05%
2023/03/09	7	24.66	5	24.76	24.75	2	12,385	0.02%
2023/03/08	5	24.69	2.3	24.72	24.80	2.7	12,562	0.02%
2023/03/07	10	24.72	1	24.80	24.85	9	12,695	0.07%
2023/03/06	6	24.76	15	24.69	24.85	-9	12,786	-0.07%
2023/03/03	0	0.00	2	24.30	24.40	-2	12,706	-0.02%
2023/03/02	4	24.18	13	24.24	24.25	-9	12,801	-0.07%
2023/03/01	8.1	24.26	3	24.25	24.25	5.1	12,786	0.04%
2023/02/24	1	24.15	28	24.16	24.15	-27	12,860	-0.21%
2023/02/23	0	0.00	11	24.08	24.15	-11	12,846	-0.09%
2023/02/22	0	0.00	0	23.65	23.70	0	12,771	0.00%
2023/02/21	1	23.65	0	0.00	23.65	1	12,798	0.01%
2023/02/20	64.3	23.55	110	23.60	23.60	-45.7	12,920	-0.35%	大賣/
2023/02/17	4.2	23.50	1	23.60	23.55	3.2	13,002	0.02%
2023/02/16	5	23.50	18	23.60	23.50	-13	13,193	-0.10%
2023/02/15	1.1	23.51	1	23.45	23.50	0.1	13,040	0.00%
2023/02/14	50	23.50	0	0.00	23.50	50	12,968	0.39%
2023/02/13	0	0.00	2	23.65	23.70	-2	12,924	-0.02%
2023/02/10	121	23.55	0	0.00	23.45	121	12,848	0.94%	大買/鉅額交易
2023/02/09	1	23.60	6	23.55	23.55	-5	12,789	-0.04%
2023/02/08	5	23.56	2	23.55	23.50	3	12,855	0.02%
2023/02/07	10.1	23.53	13	23.53	23.60	-2.9	12,873	-0.02%
2023/02/06	0	0.00	35.2	23.31	23.40	-35.2	12,765	-0.28%
2023/02/02	0.2	23.10	0	0.00	23.05	0.2	12,592	0.00%
2023/02/01	9	22.78	2	22.80	22.80	7	12,490	0.06%
2023/01/31	17.1	22.81	1.1	23.00	22.60	16	12,547	0.13%
2023/01/30	5.3	22.98	2	23.00	23.20	3.3	12,313	0.03%
2023/01/17	5	22.80	0	22.90	22.85	5	12,125	0.04%
2023/01/16	5.1	22.73	1	22.80	22.75	4.1	12,192	0.03%
2023/01/13	0	0.00	0.2	22.85	22.70	-0.2	12,389	0.00%
2023/01/12	62.1	22.67	0	0.00	22.70	62.1	12,602	0.49%
2023/01/11	1	22.95	0.2	23.00	22.90	0.8	12,773	0.01%
2023/01/10	0.1	23.25	5.7	23.13	23.25	-5.6	12,964	-0.04%
2023/01/09	0.1	23.15	15	23.23	23.30	-14.9	13,108	-0.11%
2023/01/06	0.1	23.05	12.2	23.05	23.05	-12.1	13,176	-0.09%
2023/01/05	1.1	22.97	14.2	23.10	23.00	-13.1	13,362	-0.10%
2023/01/04	0	23.19	15	23.15	23.05	-15	13,407	-0.11%
2023/01/03	0	0.00	9	23.12	23.20	-9	13,536	-0.07%
2022/12/30	12	23.05	19	23.07	23.05	-7	13,484	-0.05%
2022/12/29	0.1	22.81	6	23.00	23.05	-5.9	13,441	-0.04%
2022/12/28	3	22.90	6	22.98	22.95	-3	13,509	-0.02%
2022/12/27	0	22.95	13	22.97	23.00	-13	13,663	-0.10%
2022/12/26	10.1	22.95	7	22.95	23.00	3.1	13,737	0.02%
2022/12/23	0	22.85	11.1	22.87	22.95	-11	13,967	-0.08%
2022/12/22	10	22.80	11	22.90	22.85	-1	14,309	-0.01%
2022/12/21	0	0.00	11	22.75	22.85	-11	14,272	-0.08%
2022/12/20	6.2	22.56	6	22.70	22.70	0.2	14,104	0.00%
2022/12/19	2	22.40	2	22.53	22.85	0	13,870	0.00%
2022/12/16	21.1	21.80	56	22.26	22.85	-34.9	13,275	-0.26%
2022/12/15	24.2	21.85	0	0.00	21.90	24.2	13,197	0.18%
2022/12/14	0	0.00	3	21.92	22.00	-3	13,622	-0.02%
2022/12/13	5.1	21.70	0.1	21.85	21.70	5	13,995	0.04%
2022/12/12	6	21.67	6	21.93	21.95	0	14,126	0.00%
2022/12/09	0	21.80	4.1	21.84	21.95	-4	14,698	-0.03%
2022/12/08	10	21.50	0	0.00	21.65	10	14,836	0.07%
2022/12/07	0	21.70	63	21.45	21.65	-63	14,967	-0.42%
2022/12/06	2	21.65	0	0.00	21.70	2	14,916	0.01%
2022/12/05	0	0.00	5	21.80	21.85	-5	14,939	-0.03%
2022/12/02	2.2	21.53	30	21.58	21.55	-27.9	14,949	-0.19%
2022/12/01	24.2	21.64	0	0.00	21.55	24.2	14,917	0.16%
2022/11/30	145	21.40	130.5	21.58	21.65	14.6	14,812	0.10%	大買/大賣/
2022/11/29	26.1	21.36	20	21.55	21.50	6.1	14,615	0.04%
2022/11/28	4	21.31	1	21.45	21.75	3	14,614	0.02%
2022/11/25	32.4	21.46	1	21.50	21.60	31.4	14,694	0.21%
2022/11/24	0	0.00	33	21.30	21.85	-33	14,705	-0.22%
2022/11/23	92	20.99	170	21.15	21.05	-78	14,700	-0.53%	大賣/
2022/11/22	133.2	20.83	0	0.00	20.90	133.2	14,772	0.90%	大買/鉅額交易
2022/11/21	37.8	21.15	0	0.00	21.10	37.8	14,560	0.26%
2022/11/18	0	0.00	2	21.58	21.65	-2	14,424	-0.01%
2022/11/17	6	21.51	2	21.40	21.60	4	14,440	0.03%
2022/11/16	12.1	21.84	2	21.90	21.70	10.1	14,421	0.07%
2022/11/15	7.2	21.90	0.2	22.00	21.95	7	14,465	0.05%
2022/11/14	0.1	21.95	6.4	21.95	22.00	-6.2	14,450	-0.04%
2022/11/11	1	21.90	2.2	22.00	22.05	-1.2	14,255	-0.01%
2022/11/10	0	21.80	4	21.75	21.75	-4	14,210	-0.03%
2022/11/09	0	0.00	3	21.68	21.80	-3	14,301	-0.02%
2022/11/08	0.1	21.45	0	0.00	21.45	0.1	14,680	0.00%
2022/11/07	0	0.00	0.7	21.45	21.45	-0.7	14,641	0.00%
2022/11/04	0	0.00	34	21.01	21.30	-34	14,700	-0.23%
2022/11/03	36.1	20.84	5	20.90	20.90	31.1	14,689	0.21%
2022/11/02	1.1	20.95	0	0.00	21.15	1.1	14,700	0.01%
2022/11/01	8.2	20.93	0	0.00	20.90	8.2	14,687	0.06%
2022/10/31	0	0.00	2	21.08	21.10	-2	14,710	-0.01%
2022/10/27	6	20.62	0	0.00	20.60	6	14,779	0.04%
2022/10/26	1.2	20.62	0	0.00	20.55	1.2	14,771	0.01%
2022/10/25	1.2	20.67	0	0.00	20.75	1.2	14,761	0.01%
2022/10/24	9	20.76	6	20.78	20.75	3	14,776	0.02%
2022/10/21	13.1	20.92	9	20.80	20.85	4.1	14,742	0.03%
2022/10/20	1.5	20.94	0	0.00	21.05	1.5	14,553	0.01%
2022/10/19	1	21.05	1	21.15	21.05	0	14,367	0.00%
2022/10/18	6.4	21.02	0	0.00	21.15	6.4	14,133	0.05%
2022/10/17	9.2	21.23	0	0.00	21.25	9.2	14,114	0.07%
2022/10/14	9.3	21.46	3.5	21.56	21.40	5.8	14,140	0.04%
2022/10/13	2	21.65	872	21.40	21.70	-870	14,249	-6.11%	大賣/鉅額交易
2022/10/12	1	21.40	3	21.65	21.50	-2	14,308	-0.01%
2022/10/11	26.2	21.42	0.2	21.60	21.35	26	14,472	0.18%
2022/10/07	3.1	21.64	0	0.00	21.60	3.1	14,351	0.02%
2022/10/06	2	21.70	0	0.00	21.70	2	14,403	0.01%
2022/10/05	2	21.75	0	0.00	21.70	2	14,545	0.01%
2022/10/04	0	21.75	0.1	21.80	21.70	-0.1	14,551	0.00%
2022/10/03	3	21.48	15	21.55	21.45	-12	14,387	-0.08%
2022/09/30	18	21.55	10	21.65	21.70	8	14,324	0.06%
2022/09/29	3	21.65	0	0.00	21.75	3	14,197	0.02%
2022/09/28	0.3	21.85	5.2	21.71	21.70	-4.9	14,069	-0.03%
2022/09/27	11.1	21.80	0	0.00	21.80	11.1	13,909	0.08%
2022/09/26	18.2	21.96	0	0.00	21.90	18.2	13,779	0.13%
2022/09/22	5.1	22.14	0	0.00	22.05	5.1	14,166	0.04%
2022/09/21	11.2	22.34	0	0.00	22.25	11.2	13,819	0.08%
2022/09/20	0.3	22.67	0	0.00	22.70	0.3	13,482	0.00%
2022/09/19	0	0.00	3	22.57	22.60	-3	13,130	-0.02%
2022/09/16	18	22.49	1	22.50	22.50	17	12,936	0.13%
2022/09/15	0	0.00	1	22.75	22.80	-1	12,394	-0.01%
2022/09/14	8.1	22.62	0	0.00	22.55	8.1	12,235	0.07%
2022/09/13	15.2	23.00	5	23.08	23.15	10.2	12,225	0.08%
2022/09/12	1.3	22.96	8	23.00	23.00	-6.7	12,357	-0.05%
2022/09/08	3	22.67	20	22.99	23.00	-17	12,637	-0.13%
2022/09/07	8.1	22.52	5	22.45	22.45	3.1	12,564	0.02%
2022/09/06	1.4	22.65	0	0.00	22.75	1.4	12,502	0.01%
2022/09/05	9	22.53	2.2	22.62	22.55	6.9	12,499	0.05%
2022/09/02	5	22.53	0	0.00	22.40	5	12,609	0.04%
2022/09/01	2.2	22.56	1	22.85	22.65	1.2	12,518	0.01%
2022/08/31	0.1	22.76	0	0.00	22.75	0.1	12,353	0.00%
2022/08/30	1	22.70	3	22.60	22.70	-2	12,297	-0.02%
2022/08/29	5.8	22.69	0	0.00	22.65	5.8	12,292	0.05%
2022/08/26	3	23.03	1.3	23.07	23.00	1.7	12,167	0.01%
2022/08/25	0.1	23.15	6	23.09	23.15	-5.9	12,192	-0.05%
2022/08/24	0	0.00	17.8	22.95	22.95	-17.8	12,345	-0.14%
2022/08/23	13	22.96	1	23.15	22.90	12	12,858	0.09%
2022/08/22	1.2	23.01	37	23.05	23.15	-35.8	12,917	-0.28%
2022/08/19	2.9	22.87	8	22.86	22.90	-5.1	12,878	-0.04%
2022/08/18	1	22.70	0.1	22.65	22.75	0.9	12,949	0.01%
2022/08/17	3.3	22.54	5.1	22.52	22.60	-1.9	13,083	-0.01%
2022/08/16	7.4	22.43	1	22.60	22.50	6.4	13,170	0.05%
2022/08/15	39.6	22.42	0	0.00	22.45	39.6	13,258	0.30%
2022/08/12	2.4	23.00	5	23.00	23.05	-2.6	12,964	-0.02%
2022/08/11	13.3	23.19	8	23.17	23.25	5.3	13,032	0.04%
2022/08/10	0.4	23.06	3	23.08	23.00	-2.6	13,266	-0.02%
2022/08/09	4	23.03	0	0.00	23.10	4	13,341	0.03%
2022/08/08	0	23.05	1	23.00	23.10	-1	13,627	-0.01%
2022/08/05	2	23.00	1	22.97	22.95	1	13,998	0.01%
2022/08/04	8	23.05	3	23.03	22.85	5	14,223	0.04%
2022/08/03	0	23.00	7.4	23.09	23.10	-7.4	14,339	-0.05%
2022/08/02	0	0.00	1	23.00	22.95	-1	14,540	-0.01%
2022/08/01	0.2	23.00	86	23.00	23.10	-85.9	14,559	-0.59%
2022/07/29	7.3	22.81	1	22.90	22.80	6.3	14,703	0.04%
2022/07/28	0	0.00	10	23.01	23.05	-10	14,760	-0.07%
2022/07/27	0	0.00	2	22.85	22.95	-2	14,909	-0.01%
2022/07/26	0.2	22.67	0.6	22.60	22.60	-0.4	14,942	0.00%
2022/07/25	0.1	22.65	9	22.55	22.80	-8.9	15,025	-0.06%
2022/07/22	1.4	22.46	25	22.43	22.70	-23.6	15,281	-0.15%
2022/07/21	0	0.00	16	22.26	22.40	-16	15,449	-0.10%
2022/07/20	1.2	22.03	1	22.00	22.10	0.2	15,553	0.00%
2022/07/19	3	21.72	4.1	21.71	21.95	-1.1	15,823	-0.01%
2022/07/18	11.6	21.88	1.1	21.88	21.90	10.6	16,960	0.06%
2022/07/15	1.5	21.90	0	0.00	21.85	1.5	17,240	0.01%
2022/07/14	1.6	22.12	20	22.15	22.00	-18.4	17,639	-0.10%
2022/07/13	2	22.18	1.2	22.27	22.25	0.8	17,912	0.00%
2022/07/12	4.2	21.58	1.4	21.59	21.85	2.8	18,063	0.02%
2022/07/11	1	21.91	0	0.00	21.90	1	18,099	0.01%
2022/07/08	10	21.90	18.9	21.90	21.90	-8.9	18,279	-0.05%
2022/07/07	1	21.40	21	21.51	21.65	-20	18,463	-0.11%
2022/07/06	20.4	21.61	25	22.05	21.40	-4.7	18,669	-0.02%
2022/07/05	16.3	22.12	0	0.00	22.15	16.3	18,745	0.09%
2022/07/04	6.2	22.35	1	22.25	22.30	5.2	18,905	0.03%
2022/07/01	12.2	22.27	3	22.50	22.40	9.2	19,240	0.05%
2022/06/30	2	22.55	5	22.50	22.75	-3	19,139	-0.02%
2022/06/29	4	22.53	0	0.00	22.55	4	18,902	0.02%
2022/06/28	0	0.00	1	22.80	22.90	-1	18,949	-0.01%
2022/06/27	0.1	22.95	8	23.00	22.80	-7.9	18,957	-0.04%
2022/06/24	2.2	22.60	0	0.00	22.75	2.2	18,983	0.01%
2022/06/23	0	0.00	1	22.85	22.85	-1	19,001	-0.01%
2022/06/22	0.1	22.80	0	0.00	22.70	0.1	18,963	0.00%
2022/06/21	10	22.35	7	22.83	22.95	3	18,967	0.02%
2022/06/20	10.4	22.23	0.1	22.60	22.35	10.3	18,967	0.05%
2022/06/17	15	22.61	52	22.50	22.55	-37	18,913	-0.20%
2022/06/16	54	22.85	0	0.00	22.75	54	18,705	0.29%
2022/06/15	4	22.95	1	22.95	22.85	3	18,990	0.02%
2022/06/14	4	22.85	40.1	22.85	22.80	-36.1	19,329	-0.19%
2022/06/13	3	22.87	22	23.11	23.00	-19	20,222	-0.09%
2022/06/10	2.1	23.00	26	23.05	23.00	-23.9	20,165	-0.12%
2022/06/08	0.1	23.16	100.1	23.10	23.20	-100	20,185	-0.50%
2022/06/07	33.1	23.00	1	23.00	23.00	32.1	20,200	0.16%
2022/06/06	29	23.18	22	23.15	23.20	7	20,134	0.03%
2022/06/02	0.1	23.15	1	23.20	23.10	-0.9	20,300	0.00%
2022/06/01	3	23.18	3.2	23.17	23.05	-0.2	20,525	0.00%
2022/05/31	4	23.04	11	23.00	23.00	-7	20,364	-0.03%
2022/05/30	24	22.90	5	22.95	22.95	19	19,828	0.10%
2022/05/27	20	22.75	33	22.77	22.80	-13	19,772	-0.07%
2022/05/26	5	22.54	1	22.70	22.50	4	19,786	0.02%
2022/05/25	26.3	22.58	33	22.60	22.60	-6.7	19,846	-0.03%
2022/05/24	5	22.26	0	0.00	22.20	5	19,892	0.03%
2022/05/23	9.1	22.38	0	0.00	22.20	9.1	19,825	0.05%
2022/05/20	15.4	22.69	0	0.00	22.60	15.4	19,757	0.08%
2022/05/19	0	23.00	3.2	22.95	22.90	-3.2	19,647	-0.02%
2022/05/18	2	22.88	6.2	22.90	23.05	-4.2	19,607	-0.02%
2022/05/17	2	22.85	13	23.00	22.90	-11	19,367	-0.06%
2022/05/16	29	22.46	29	22.95	23.00	0	19,276	0.00%
2022/05/13	44.1	22.39	35	22.72	22.90	9.1	19,087	0.05%
2022/05/12	53	22.85	5	22.91	23.00	48	18,806	0.26%
2022/05/11	5	22.86	1	22.90	23.00	4	18,636	0.02%
2022/05/10	439.2	22.33	27	22.81	23.05	412.2	18,654	2.21%	大買/鉅額交易
2022/05/09	437	22.53	7	22.75	22.65	430	18,542	2.32%	大買/鉅額交易
2022/05/06	3.2	22.51	22.1	22.55	22.60	-18.9	18,525	-0.10%
2022/05/05	66.1	22.83	0	0.00	22.55	66.1	18,546	0.36%
2022/05/04	60.1	22.56	7	22.64	22.65	53.1	18,562	0.29%
2022/05/03	8.4	22.12	6	22.05	22.10	2.4	18,536	0.01%
2022/04/29	11.1	22.16	0	0.00	22.25	11.1	18,661	0.06%
2022/04/28	17.5	21.84	9	21.88	22.00	8.5	18,851	0.05%
2022/04/27	25.3	22.03	2.5	22.11	22.10	22.8	18,641	0.12%
2022/04/26	6	22.37	5	22.52	22.60	1	18,406	0.01%
2022/04/25	36.8	22.23	1.3	22.31	22.20	35.5	18,360	0.19%
2022/04/22	169.1	22.81	6.5	22.82	22.80	162.6	17,961	0.91%	大買/鉅額交易
2022/04/21	33.1	25.37	7.6	25.35	25.40	25.6	16,765	0.15%
2022/04/20	15.2	25.19	8	25.30	25.20	7.2	16,338	0.04%
2022/04/19	27	25.31	127	25.30	25.20	-100	16,006	-0.62%	大賣/
2022/04/18	14.4	25.37	1	25.40	25.40	13.4	15,785	0.08%
2022/04/15	5.1	25.31	3	25.35	25.45	2.1	15,557	0.01%
2022/04/14	8	25.49	1	25.50	25.40	7	15,513	0.05%
2022/04/13	14.1	25.45	2.1	25.48	25.70	12	15,426	0.08%
2022/04/12	27.3	25.40	1.4	25.46	25.35	25.9	15,428	0.17%
2022/04/11	100.3	25.57	0.8	25.75	25.65	99.5	15,208	0.65%
2022/04/08	19.1	26.11	5	26.12	26.15	14.1	14,879	0.09%
2022/04/07	15.7	26.37	5	26.36	26.05	10.7	14,650	0.07%
2022/04/06	7.1	26.63	1	26.65	26.90	6.1	14,276	0.04%
2022/04/01	3.1	26.65	110	26.70	26.90	-106.9	14,110	-0.76%	大賣/鉅額交易
2022/03/31	5.4	26.88	0	0.00	26.80	5.4	14,020	0.04%
2022/03/30	2.3	26.92	9	26.99	26.90	-6.7	13,893	-0.05%
2022/03/29	8.2	26.95	0	27.15	26.95	8.1	14,007	0.06%
2022/03/28	5.3	27.08	11	27.01	27.20	-5.7	14,061	-0.04%
2022/03/25	0.4	26.91	178	26.80	27.00	-177.6	14,183	-1.25%	大賣/鉅額交易
2022/03/24	4.5	26.78	1	26.90	26.90	3.5	14,299	0.02%
2022/03/23	3.4	26.84	3	26.72	26.75	0.4	14,477	0.00%
2022/03/22	3	26.73	0	0.00	27.00	3	14,460	0.02%
2022/03/21	29.1	26.94	7	26.85	26.80	22.1	14,428	0.15%
2022/03/18	0	0.00	5.5	26.98	27.00	-5.5	14,336	-0.04%
2022/03/17	21.2	26.91	17	27.03	26.80	4.2	14,138	0.03%
2022/03/16	27.4	26.74	63	26.60	27.00	-35.7	14,342	-0.25%
2022/03/15	0	0.00	3	25.80	25.80	-3	13,601	-0.02%
2022/03/14	23.2	25.85	2	25.88	25.90	21.2	13,626	0.16%
2022/03/11	0	0.00	2	25.80	25.85	-2	13,620	-0.01%
2022/03/10	2.1	25.67	26.7	25.61	25.70	-24.6	13,782	-0.18%
2022/03/09	1.2	25.16	1	25.25	25.30	0.2	13,886	0.00%
2022/03/08	7.2	25.04	33.4	25.01	25.10	-26.2	13,954	-0.19%
2022/03/07	74.9	25.14	23.5	25.13	25.35	51.4	13,844	0.37%
2022/03/04	6.3	25.69	0	0.00	25.70	6.3	14,002	0.04%
2022/03/03	5	25.97	7	25.94	25.95	-2	14,031	-0.01%
2022/03/02	1	25.75	6	25.82	25.75	-5	14,040	-0.04%
2022/03/01	11.2	25.70	22	25.70	25.80	-10.8	13,999	-0.08%
2022/02/25	23	25.32	14.5	25.40	25.40	8.5	13,959	0.06%
2022/02/24	36	25.50	3	25.55	25.50	33	13,889	0.24%
2022/02/23	25.2	25.77	1	25.80	25.85	24.2	13,790	0.18%
2022/02/22	79.1	25.54	7	25.67	25.85	72.1	13,908	0.52%
2022/02/21	47	25.60	4	25.75	25.65	43	13,934	0.31%
2022/02/18	1	25.40	41	25.64	25.75	-40	14,037	-0.28%
2022/02/17	52	25.40	11	25.44	25.50	41	14,139	0.29%
2022/02/16	5	25.31	14	25.30	25.35	-9	14,317	-0.06%
2022/02/15	19.1	25.24	0	0.00	25.25	19.1	14,661	0.13%
2022/02/14	7	25.46	83	25.40	25.50	-76	14,562	-0.52%
2022/02/11	7	25.64	3	25.70	25.75	4	14,683	0.03%
2022/02/10	8.1	25.60	1	25.65	25.70	7.1	14,630	0.05%
2022/02/09	3	25.63	4	25.55	25.80	-1	14,471	-0.01%
2022/02/08	0	0.00	23	25.50	25.55	-23	14,365	-0.16%
2022/02/07	40.4	25.14	1	25.20	25.15	39.4	14,350	0.27%
2022/01/26	2.2	25.18	3	25.27	25.20	-0.9	14,168	-0.01%
2022/01/25	86.2	25.15	1	25.10	25.25	85.2	14,108	0.60%
2022/01/24	6	25.19	45.5	25.19	25.45	-39.5	14,016	-0.28%
2022/01/21	25.5	25.09	32	25.43	25.45	-6.5	13,937	-0.05%
2022/01/20	1	25.40	12	25.38	25.45	-11	13,623	-0.08%
2022/01/19	0	25.40	3	25.45	25.45	-3	13,645	-0.02%
2022/01/18	1.2	25.64	11	25.56	25.45	-9.9	13,570	-0.07%
2022/01/17	1.2	25.21	22.5	25.10	25.30	-21.3	13,371	-0.16%
2022/01/14	2.1	24.88	15	25.04	25.15	-12.9	13,448	-0.10%
2022/01/13	0.2	25.00	17	25.00	25.00	-16.8	13,383	-0.13%
2022/01/12	12	24.83	1	25.05	24.90	11	13,374	0.08%
2022/01/11	15.2	24.93	3	24.90	25.00	12.2	13,316	0.09%
2022/01/10	3.1	24.73	7	24.79	24.85	-3.9	13,251	-0.03%
2022/01/07	1.2	24.69	10	24.69	24.75	-8.8	13,251	-0.07%
2022/01/06	7	24.50	4	24.58	24.65	3	13,149	0.02%
2022/01/05	0.2	24.50	6	24.49	24.55	-5.8	13,282	-0.04%
2022/01/04	2	24.33	6	24.35	24.35	-4	13,433	-0.03%
2022/01/03	4.2	24.18	6	24.26	24.30	-1.8	13,452	-0.01%
2021/12/30	1	24.20	1	24.20	24.20	0	13,610	0.00%
2021/12/29	5	24.14	2	24.15	24.25	3	13,801	0.02%
2021/12/28	19	24.14	0	0.00	24.20	19	13,908	0.14%
2021/12/27	6.5	24.05	0	0.00	24.15	6.5	14,016	0.05%
2021/12/23	20	23.83	0	0.00	23.80	20	14,345	0.14%
2021/12/22	48	23.79	4	24.00	24.00	44	14,331	0.31%
2021/12/21	19	23.85	1	24.00	23.85	18	14,301	0.13%
2021/12/20	5	23.90	1.1	23.95	23.90	3.9	14,237	0.03%
2021/12/17	10.5	23.96	4.5	24.03	24.00	6	14,247	0.04%
2021/12/16	4	24.00	26.2	24.08	24.00	-22.2	14,259	-0.16%
2021/12/15	9.5	23.77	1	23.80	23.75	8.5	14,593	0.06%
2021/12/14	58	23.81	5	23.84	23.85	53	14,837	0.36%
2021/12/13	7.2	24.22	118.2	24.05	24.05	-111.1	14,932	-0.74%	大賣/鉅額交易
2021/12/10	22	24.37	141	24.42	24.30	-119	15,016	-0.79%	大賣/鉅額交易
2021/12/09	0	0.00	5	23.87	24.00	-5	14,564	-0.03%
2021/12/08	7	23.66	0	0.00	23.60	7	14,393	0.05%
2021/12/07	3	23.73	3	23.75	23.75	0	14,292	0.00%
2021/12/06	0.3	23.79	5	23.78	23.85	-4.7	14,248	-0.03%
2021/12/03	10	23.35	1	23.30	23.30	9	14,120	0.06%
2021/12/02	5	23.39	2	23.43	23.35	3	14,198	0.02%
2021/12/01	1	23.30	2	23.38	23.45	-1	14,217	-0.01%
2021/11/30	20	23.24	7	23.46	23.15	13	14,157	0.09%
2021/11/29	33.1	23.43	2	23.30	23.35	31.1	13,775	0.23%
2021/11/26	10.1	23.43	0	0.00	23.40	10.1	13,747	0.07%
2021/11/25	7	23.62	1	23.65	23.60	6	13,801	0.04%
2021/11/24	1.2	23.69	2	23.65	23.75	-0.8	13,816	-0.01%
2021/11/23	1	23.35	1	23.35	23.55	0	13,803	0.00%
2021/11/22	10	23.45	10	23.60	23.55	0	13,715	0.00%
2021/11/19	23.2	23.48	0	0.00	23.55	23.2	13,665	0.17%
2021/11/18	23.3	23.58	1	23.65	23.60	22.3	13,652	0.16%
2021/11/17	13.6	23.61	2	23.55	23.75	11.6	13,573	0.09%
2021/11/16	13.2	23.67	4	23.63	23.70	9.2	13,647	0.07%
2021/11/15	18	23.65	1	23.70	23.70	17	13,673	0.12%
2021/11/12	24.2	23.87	3	23.90	23.90	21.2	13,587	0.16%
2021/11/11	5	24.03	3	24.07	24.10	2	13,693	0.01%
2021/11/10	21.1	24.07	0	0.00	24.15	21.1	13,861	0.15%
2021/11/09	6	24.23	0	0.00	24.35	6	13,777	0.04%
2021/11/08	1	24.25	0	0.00	24.40	1	13,820	0.01%
2021/11/05	10	24.20	9	24.24	24.35	1	13,925	0.01%
2021/11/04	6	24.36	0	0.00	24.30	6	14,145	0.04%
2021/11/03	1.2	24.46	12	24.47	24.55	-10.8	14,093	-0.08%
2021/11/02	1.2	24.20	0	0.00	24.20	1.2	14,152	0.01%
2021/11/01	1	24.15	8	24.27	24.20	-7	14,143	-0.05%
2021/10/29	7	24.49	9	24.50	24.45	-2	14,135	-0.01%
2021/10/28	1.2	24.76	1	24.80	24.85	0.2	14,038	0.00%
2021/10/27	2	24.78	9	24.77	24.80	-7	14,068	-0.05%
2021/10/26	2	24.53	3	24.53	24.60	-1	14,283	-0.01%
2021/10/25	1	24.40	19.3	24.48	24.45	-18.3	14,277	-0.13%
2021/10/22	0	0.00	41	24.24	24.30	-41	14,325	-0.29%
2021/10/21	3	24.13	3	24.13	24.00	0	14,203	0.00%
2021/10/20	0	0.00	16	23.99	23.90	-16	14,157	-0.11%
2021/10/19	3	23.95	1	24.00	23.90	2	14,188	0.01%
2021/10/18	0	0.00	7	24.12	24.05	-7	14,411	-0.05%
2021/10/15	2.2	24.03	2.2	24.03	24.05	0	14,547	0.00%
2021/10/14	3	24.15	3	24.20	24.15	0	14,556	0.00%
2021/10/13	2	24.15	10	24.25	24.10	-8	14,681	-0.05%
2021/10/12	4.3	24.14	4	24.28	24.10	0.3	14,657	0.00%
2021/10/08	2.1	24.00	10	24.12	24.15	-7.9	14,498	-0.05%
2021/10/07	3	24.12	5.6	24.15	24.15	-2.6	14,633	-0.02%
2021/10/06	4	23.64	10	23.77	23.90	-6	14,678	-0.04%
2021/10/05	5	23.36	6.1	23.43	23.40	-1.1	14,554	-0.01%
2021/10/04	6	23.53	35	23.54	23.60	-29	14,670	-0.20%
2021/10/01	6.3	23.38	14	23.48	23.60	-7.8	14,639	-0.05%
2021/09/30	4.2	23.59	2	23.70	23.60	2.2	14,627	0.02%
2021/09/29	9	23.65	28	23.67	23.85	-19	14,576	-0.13%
2021/09/28	16.5	24.06	4	23.98	24.00	12.4	14,479	0.09%
2021/09/27	11.3	24.20	32.1	24.25	24.30	-20.8	14,433	-0.14%
2021/09/24	1	24.10	17.4	24.15	24.15	-16.4	14,547	-0.11%
2021/09/23	4	24.14	45.1	24.09	24.00	-41.1	14,687	-0.28%
2021/09/22	5	23.49	79.4	23.71	24.05	-74.4	14,591	-0.51%
2021/09/17	13	23.59	3	23.72	23.50	10	14,235	0.07%
2021/09/16	3	23.52	30	23.50	23.60	-27	14,007	-0.19%
2021/09/15	3	23.40	124	23.44	23.40	-121	14,018	-0.86%	大賣/鉅額交易
2021/09/14	1	23.05	40.3	23.02	23.10	-39.3	14,051	-0.28%
2021/09/13	1	22.90	0	0.00	22.90	1	14,292	0.01%
2021/09/10	29	22.77	55	22.80	22.80	-26	14,456	-0.18%
2021/09/09	5	22.66	0	0.00	22.65	5	14,787	0.03%
2021/09/08	11.1	22.77	0	0.00	22.80	11.1	15,007	0.07%
2021/09/07	0.9	22.90	13	22.91	23.00	-12.1	15,172	-0.08%
2021/09/06	3	22.72	51	22.75	22.65	-48	15,204	-0.32%
2021/09/03	0.1	22.75	40	22.79	22.80	-39.9	15,320	-0.26%
2021/09/02	3.3	22.64	4	22.83	22.55	-0.7	15,551	0.00%
2021/09/01	105.1	22.84	1	22.85	22.85	104.1	15,757	0.66%	大買/鉅額交易
2021/08/31	5	22.65	5	22.90	22.90	0	15,853	0.00%
2021/08/30	3	22.58	3	22.60	22.70	0	15,925	0.00%
2021/08/27	0	0.00	4	22.51	22.60	-4	15,977	-0.03%
2021/08/26	8	22.41	50	22.40	22.45	-42	16,008	-0.26%
2021/08/25	4	22.54	3	22.53	22.55	1	16,117	0.01%
2021/08/24	1	22.55	4	22.58	22.55	-3	16,090	-0.02%
2021/08/23	17	22.44	9.1	22.46	22.35	7.9	16,045	0.05%
2021/08/20	7	22.29	4	22.34	22.35	3	16,081	0.02%
2021/08/19	7.1	22.10	0	0.00	22.30	7.1	16,144	0.04%
2021/08/18	3.5	22.20	38	22.24	22.30	-34.5	15,964	-0.22%
2021/08/17	11.3	22.11	20.5	22.14	22.30	-9.2	15,900	-0.06%
2021/08/16	6.4	21.68	8	21.68	21.70	-1.6	15,513	-0.01%
2021/08/13	7.3	21.59	1	21.60	21.65	6.3	16,457	0.04%
2021/08/12	9.3	21.54	1	21.70	21.55	8.3	16,734	0.05%
2021/08/11	5.2	21.74	9	21.75	21.80	-3.8	16,849	-0.02%
2021/08/10	5	21.70	20.5	21.69	21.85	-15.5	17,030	-0.09%
2021/08/09	12.4	21.36	4	21.33	21.40	8.4	17,094	0.05%
2021/08/06	8	21.48	0	0.00	21.45	8	17,339	0.05%
2021/08/05	5	21.45	0	0.00	21.55	5	17,850	0.03%
2021/08/04	15.5	21.44	0	0.00	21.45	15.5	18,453	0.08%
2021/08/03	16.2	21.47	0	0.00	21.55	16.2	18,878	0.09%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	35.3	21.50	1	21.45	21.60	34.3	19,314	0.18%
2021/07/29	2.2	21.66	3	21.72	21.70	-0.9	19,327	0.00%
2021/07/28	13.2	21.64	22	21.63	21.75	-8.8	19,507	-0.05%
2021/07/27	55.1	21.80	0	0.00	21.85	55.1	19,971	0.28%
2021/07/26	3.3	21.86	13	21.88	21.85	-9.8	20,249	-0.05%
2021/07/23	27	21.87	5	21.85	21.90	22	20,511	0.11%
2021/07/22	18.3	21.87	0	0.00	22.00	18.3	20,972	0.09%
2021/07/21	28	21.97	0	0.00	22.00	28	21,041	0.13%
2021/07/20	3.1	21.99	15	22.00	22.05	-11.9	21,251	-0.06%
2021/07/19	12.9	22.06	51	22.05	22.05	-38.2	22,468	-0.17%
2021/07/16	20.2	22.08	6.5	22.12	22.15	13.7	23,230	0.06%
2021/07/15	12	22.07	2.5	22.09	22.15	9.5	23,471	0.04%
2021/07/14	11	22.10	5.5	22.12	22.20	5.5	23,724	0.02%
2021/07/13	11.5	22.15	17.1	22.10	22.20	-5.6	23,976	-0.02%
2021/07/12	7	22.04	25	22.23	22.10	-18	24,047	-0.07%
2021/07/09	44	22.06	2.5	22.15	22.10	41.5	24,178	0.17%
2021/07/08	2	22.23	0.5	22.40	22.30	1.5	24,248	0.01%
2021/07/07	19.3	22.26	4	22.29	22.30	15.3	24,722	0.06%
2021/07/06	13	22.32	43.5	22.41	22.45	-30.5	24,891	-0.12%
2021/07/05	8.1	22.16	14	22.25	22.25	-5.9	25,062	-0.02%
2021/07/02	58.1	22.10	0	0.00	22.05	58.1	25,366	0.23%
2021/07/01	55.4	22.06	0	0.00	22.00	55.4	25,664	0.22%
2021/06/30	5	22.34	4	22.39	22.35	1	25,955	0.00%
2021/06/29	24.7	22.07	0	0.00	22.05	24.7	26,300	0.09%
2021/06/28	13	22.03	3	22.07	22.00	10	27,021	0.04%
2021/06/25	24	22.11	0	0.00	22.05	24	28,652	0.08%
2021/06/24	23	22.11	1	22.15	22.10	22	29,580	0.07%
2021/06/23	61.5	22.09	1.3	22.24	22.10	60.2	29,494	0.20%
2021/06/22	46	22.36	1	22.45	22.30	45	29,422	0.15%
2021/06/21	15	22.69	5.3	22.63	22.60	9.7	29,223	0.03%
2021/06/18	14	22.94	12	23.00	23.05	2	29,234	0.01%
2021/06/17	8.1	22.99	1	23.15	23.05	7.1	29,140	0.02%
2021/06/16	2.1	22.53	17	22.69	23.00	-14.9	29,508	-0.05%
2021/06/15	6.1	22.45	5	22.48	22.50	1.1	29,564	0.00%
2021/06/11	21.2	22.70	3	22.80	22.65	18.2	29,429	0.06%
2021/06/10	27.1	22.67	4	22.65	22.85	23.1	29,604	0.08%
2021/06/09	5.1	22.94	8	22.93	22.95	-2.9	29,422	-0.01%
2021/06/08	5	23.02	10	23.10	23.15	-5	29,258	-0.02%
2021/06/07	5.2	22.98	8	22.94	23.05	-2.8	29,400	-0.01%
2021/06/04	9	23.19	7.1	23.18	23.20	1.9	29,270	0.01%
2021/06/03	14	23.20	28	23.23	23.40	-14	29,369	-0.05%
2021/06/02	30.1	23.18	1	23.50	23.10	29.1	29,417	0.10%
2021/06/01	3	23.47	5	23.51	23.45	-2	29,497	-0.01%
2021/05/31	2	23.30	231	23.33	23.45	-229	29,720	-0.77%	大賣/鉅額交易
2021/05/28	29	23.39	4	23.34	23.30	25	29,823	0.08%
2021/05/27	33.1	22.98	4	23.05	23.40	29.1	30,018	0.10%
2021/05/26	7	23.29	227	23.39	23.30	-220	30,132	-0.73%	大賣/鉅額交易
2021/05/25	32.1	23.26	28	23.35	23.35	4.1	30,387	0.01%
2021/05/24	184	23.13	11	23.19	23.30	173	30,466	0.57%	大買/鉅額交易
2021/05/21	459	24.39	220	23.78	23.30	239	30,619	0.78%	大買/大賣/鉅額交易
2021/05/20	13	23.34	6	23.44	23.15	7	29,730	0.02%
2021/05/19	58	22.74	8	22.69	22.80	50	29,611	0.17%
2021/05/18	22	22.43	14	22.76	22.90	8	29,662	0.03%
2021/05/17	3	21.95	20	21.83	21.90	-17	29,711	-0.06%
2021/05/14	29	22.69	0	0.00	22.70	29	29,477	0.10%
2021/05/13	9	22.73	13.1	22.47	22.95	-4.1	29,414	-0.01%
2021/05/12	36.1	22.81	45.5	22.43	22.35	-9.4	28,977	-0.03%
2021/05/11	28.2	23.68	18	23.64	23.50	10.2	28,510	0.04%
2021/05/10	39	24.10	17	24.15	24.30	22	28,151	0.08%
2021/05/07	14	24.18	14	24.39	24.55	0	28,250	0.00%
2021/05/06	15.3	24.28	15	24.41	24.30	0.3	28,595	0.00%
2021/05/05	19	24.07	5	24.06	23.90	14	28,795	0.05%
2021/05/04	34	23.59	59	23.79	23.50	-25	28,742	-0.09%
2021/05/03	79	24.41	10	24.42	24.35	69	28,422	0.24%
2021/04/29	57	24.90	11.4	24.95	25.00	45.7	28,268	0.16%
2021/04/28	20	24.91	5	25.11	24.90	15	28,069	0.05%
2021/04/27	49	24.62	10	24.70	24.65	39	28,040	0.14%
2021/04/26	54.3	24.72	3	24.70	24.75	51.3	27,948	0.18%
2021/04/23	179.7	24.68	35.1	24.68	24.80	144.6	27,869	0.52%	大買/鉅額交易
2021/04/22	28.5	27.52	50	27.57	27.40	-21.5	27,381	-0.08%
2021/04/21	7.5	27.64	33	27.74	27.80	-25.5	26,955	-0.09%
2021/04/20	23	27.68	10	27.65	27.75	13	26,708	0.05%
2021/04/19	71.1	27.66	36	27.54	27.55	35.1	26,542	0.13%
2021/04/16	19	26.99	43	27.15	27.15	-24	26,408	-0.09%
2021/04/15	47	26.74	0.4	26.75	26.70	46.7	26,404	0.18%
2021/04/14	4	26.85	32	26.81	26.70	-28	26,325	-0.11%
2021/04/13	41	27.01	3	27.22	26.80	38	26,419	0.14%
2021/04/12	32.1	27.31	18.1	27.39	27.20	14	26,390	0.05%
2021/04/09	9	27.22	8	27.23	27.20	1	26,267	0.00%
2021/04/08	20	27.20	7	27.28	27.15	13	26,006	0.05%
2021/04/07	6	27.01	1.1	27.14	27.10	4.9	25,692	0.02%
2021/04/06	36.2	27.25	15	27.24	27.05	21.2	25,436	0.08%
2021/04/01	7.5	27.14	20.5	27.09	27.25	-13	24,961	-0.05%
2021/03/31	57.1	26.86	29	26.96	26.70	28.1	24,340	0.12%
2021/03/30	80.1	26.40	88	26.72	27.00	-7.9	23,516	-0.03%
2021/03/29	21.2	25.94	82	26.07	26.10	-60.9	21,800	-0.28%
2021/03/26	0	23.70	11	23.70	23.75	-11	20,833	-0.05%
2021/03/25	9.1	23.63	5	23.59	23.70	4.1	20,876	0.02%
2021/03/24	9.5	23.85	1	23.85	23.95	8.5	20,905	0.04%
2021/03/23	5	23.92	10	23.78	24.00	-5	20,979	-0.02%
2021/03/22	55	23.66	8.1	23.57	23.65	46.9	21,013	0.22%
2021/03/19	7.5	23.90	60	23.86	23.85	-52.5	20,917	-0.25%
2021/03/18	5	23.69	8	23.63	23.70	-3	20,499	-0.01%
2021/03/17	37	23.28	5	23.30	23.30	32	20,434	0.16%
2021/03/16	106	23.40	17	23.25	23.30	89	20,650	0.43%	大買/
2021/03/15	1.5	22.83	8	22.78	22.95	-6.5	20,508	-0.03%
2021/03/12	7.1	22.86	4	22.85	22.90	3.1	21,108	0.01%
2021/03/11	7	22.94	19	22.92	22.95	-12	21,545	-0.06%
2021/03/10	5	22.71	13	22.78	22.70	-8	21,436	-0.04%
2021/03/09	0	0.00	20	22.50	22.70	-20	21,439	-0.09%
2021/03/08	10	22.38	9	22.44	22.40	1	21,301	0.00%
2021/03/05	1	22.05	3	22.17	22.40	-2	21,213	-0.01%
2021/03/04	7	22.39	4	22.20	22.20	3	21,379	0.01%
2021/03/03	4	22.44	9	22.39	22.60	-5	21,278	-0.02%
2021/03/02	3	22.48	11	22.35	22.20	-8	21,078	-0.04%
2021/02/26	9	21.86	2	22.18	22.20	7	20,763	0.03%
2021/02/25	0	0.00	38	22.20	22.30	-38	20,441	-0.19%
2021/02/24	2	21.85	15.3	22.02	21.90	-13.3	20,294	-0.07%
2021/02/23	10	21.73	13	21.75	21.75	-3	20,153	-0.01%
2021/02/22	16	21.83	3.2	21.92	21.80	12.8	19,945	0.06%
2021/02/19	3	21.72	3	21.77	21.85	0	19,837	0.00%
2021/02/18	0	0.00	3	21.82	21.90	-3	19,673	-0.02%
2021/02/17	12	21.79	4	21.90	21.75	8	19,633	0.04%
2021/02/05	2	21.85	2.5	21.88	21.90	-0.5	19,297	0.00%
2021/02/04	5	21.87	13	21.90	21.80	-8	19,223	-0.04%
2021/02/03	1	21.80	7	21.69	21.80	-6	19,168	-0.03%
2021/02/02	8	21.68	9	21.68	21.50	-1	19,207	-0.01%
2021/02/01	0	0.00	57	21.44	21.35	-57	19,073	-0.30%
2021/01/29	27	21.84	57	21.78	21.45	-30	18,945	-0.16%
2021/01/28	18.5	22.05	55.2	22.19	22.15	-36.7	18,567	-0.20%
2021/01/27	18	21.96	27	22.01	21.80	-9	17,970	-0.05%
2021/01/26	7	21.46	13	21.48	21.40	-6	17,454	-0.03%
2021/01/25	46.1	21.35	15	21.27	21.40	31.1	17,231	0.18%
2021/01/22	5	21.22	24.5	20.94	21.30	-19.5	17,126	-0.11%
2021/01/21	13	20.86	8	20.85	20.80	5	17,116	0.03%
2021/01/20	38	20.72	18	20.91	20.80	20	17,063	0.12%
2021/01/19	4.2	21.75	13	21.70	21.50	-8.8	16,553	-0.05%
2021/01/18	40	21.54	39	21.37	21.55	1	16,285	0.01%
2021/01/15	99	22.66	108	22.56	22.25	-9	15,964	-0.06%	大賣/
2021/01/14	64	22.27	72.1	22.23	22.25	-8.1	15,247	-0.05%
2021/01/13	8	21.85	4	21.85	21.80	4	14,793	0.03%
2021/01/12	2	21.73	10	21.73	21.65	-8	14,595	-0.05%
2021/01/11	4	21.61	96.8	21.71	21.80	-92.8	14,313	-0.65%
2021/01/08	4	21.01	11.3	21.16	21.50	-7.3	14,022	-0.05%
2021/01/07	5.1	21.02	0	0.00	21.00	5.1	13,760	0.04%
2021/01/06	92	21.45	6	21.16	21.05	86	13,606	0.63%
2021/01/05	77.5	21.48	72	21.50	21.55	5.5	13,173	0.04%
2021/01/04	7	20.83	2	20.88	20.80	5	12,853	0.04%
2020/12/31	3	20.77	3	20.73	20.70	0	12,794	0.00%
2020/12/30	8	20.83	9	20.84	20.90	-1	12,734	-0.01%
2020/12/29	2	20.80	2	20.85	20.95	0	12,693	0.00%
2020/12/28	0	0.00	9	20.81	20.80	-9	12,620	-0.07%
2020/12/25	10	20.50	19	20.52	20.60	-9	12,638	-0.07%
2020/12/24	10	20.45	22	20.59	20.40	-12	12,651	-0.09%
2020/12/23	17	20.36	2	20.35	20.30	15	12,625	0.12%
2020/12/22	11	20.49	4.1	20.49	20.45	6.9	12,649	0.05%
2020/12/21	0.2	20.40	6	20.37	20.50	-5.9	12,678	-0.05%
2020/12/18	11.1	20.85	5	20.90	20.70	6.1	12,601	0.05%
2020/12/17	3.8	20.87	4	20.84	21.00	-0.3	12,419	0.00%
2020/12/16	9	20.79	20	20.83	20.85	-11	12,187	-0.09%
2020/12/15	0	0.00	3.4	20.58	20.50	-3.4	12,107	-0.03%
2020/12/14	26	20.58	7.2	20.68	20.60	18.8	11,954	0.16%
2020/12/11	2.2	20.61	29	20.48	20.45	-26.8	11,827	-0.23%
2020/12/10	26	20.59	47	20.53	20.50	-21	11,771	-0.18%
2020/12/09	17	20.33	12	20.30	20.50	5	11,429	0.04%
2020/12/08	55.4	20.35	37.3	20.46	20.35	18.1	11,188	0.16%
2020/12/07	37	19.88	98	19.87	20.10	-61	10,549	-0.58%
2020/12/04	33	19.50	28	19.59	19.55	5	10,110	0.05%
2020/12/03	8.1	19.35	6	19.39	19.45	2.1	9,979	0.02%
2020/12/02	3	19.37	7	19.40	19.35	-4	9,941	-0.04%
2020/12/01	2	19.30	9	19.30	19.30	-7	9,993	-0.07%
2020/11/30	10	19.26	10	19.37	19.30	0	10,289	0.00%
2020/11/27	17	19.28	0	0.00	19.25	17	10,617	0.16%
2020/11/26	1	19.50	8	19.50	19.55	-7	10,565	-0.07%
2020/11/25	3	19.58	7	19.55	19.55	-4	10,762	-0.04%
2020/11/24	2	19.65	7	19.66	19.60	-5	10,785	-0.05%
2020/11/23	0	0.00	13	19.69	19.70	-13	10,790	-0.12%
2020/11/20	1	19.50	6	19.52	19.55	-5	10,704	-0.05%
2020/11/19	3	19.50	0	0.00	19.50	3	10,855	0.03%
2020/11/18	0	0.00	13	19.50	19.55	-13	10,804	-0.12%
2020/11/17	0	0.00	75	19.46	19.40	-75	10,887	-0.69%
2020/11/16	45	19.30	35	19.30	19.40	10	11,036	0.09%
2020/11/13	4	19.09	1	19.10	19.10	3	10,936	0.03%
2020/11/12	20	19.10	0	0.00	19.10	20	10,938	0.18%
2020/11/11	32	19.17	28.1	19.25	19.35	3.9	10,973	0.04%
2020/11/10	1	18.80	22	19.04	19.10	-21	10,799	-0.19%
2020/11/09	1	18.75	1	18.80	18.95	0	10,688	0.00%
2020/11/06	0	0.00	4	18.88	18.90	-4	10,631	-0.04%
2020/11/05	2	18.78	7	18.83	18.85	-5	10,731	-0.05%
2020/11/03	0	0.00	5	18.85	18.75	-5	10,939	-0.05%
2020/11/02	0	0.00	4	18.70	18.65	-4	11,041	-0.04%
2020/10/30	4	18.63	0	0.00	18.60	4	11,214	0.04%
2020/10/28	2	18.75	0	0.00	18.75	2	11,010	0.02%
2020/10/27	3	18.57	0	0.00	18.60	3	11,111	0.03%
2020/10/26	1	18.60	3.2	18.67	18.65	-2.2	11,163	-0.02%
2020/10/23	5	18.55	4	18.55	18.60	1	11,203	0.01%
2020/10/22	11	18.61	0	0.00	18.50	11	11,314	0.10%
2020/10/21	2	18.50	2	18.55	18.50	0	11,217	0.00%
2020/10/20	13.1	18.59	0	0.00	18.60	13.1	11,280	0.12%
2020/10/19	3	18.63	0	0.00	18.55	3	11,369	0.03%
2020/10/16	8	18.63	0	0.00	18.55	8	11,463	0.07%
2020/10/15	6	18.70	0	0.00	18.70	6	11,616	0.05%
2020/10/14	0	0.00	1	18.85	18.95	-1	11,855	-0.01%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	18	18.73	0	0.00	18.70	18	13,454	0.13%
2020/10/08	4	18.85	1	18.90	18.85	3	13,774	0.02%
2020/10/07	0	0.00	10	19.00	18.90	-10	13,994	-0.07%
2020/10/06	6	18.96	1	19.10	19.00	5	14,320	0.03%
2020/10/05	1	18.95	1	19.15	18.90	0	14,469	0.00%
2020/09/30	1	19.15	0	0.00	19.05	1	14,696	0.01%
2020/09/29	1	19.30	2	19.35	19.35	-1	14,990	-0.01%
2020/09/28	0	0.00	8	19.28	19.30	-8	15,118	-0.05%
2020/09/25	8	18.86	0	0.00	18.90	8	15,290	0.05%
2020/09/24	16	18.93	31	18.95	18.80	-15	15,362	-0.10%
2020/09/22	2	19.10	0	0.00	19.10	2	15,484	0.01%
2020/09/21	2	19.50	2	19.65	19.35	0	15,530	0.00%
2020/09/18	0	0.00	2	19.70	19.70	-2	15,606	-0.01%
2020/09/17	15	19.40	1	19.35	19.40	14	15,581	0.09%
2020/09/16	0	0.00	10	19.51	19.35	-10	15,678	-0.06%
2020/09/15	2.5	19.47	8	19.50	19.45	-5.5	15,849	-0.03%
2020/09/14	3	19.15	5	19.15	19.15	-2	15,963	-0.01%
2020/09/11	1	19.10	5	19.11	19.15	-4	16,078	-0.02%
2020/09/10	3	19.12	13.1	19.10	19.10	-10.1	16,183	-0.06%
2020/09/09	7	18.99	1	19.00	19.00	6	16,241	0.04%
2020/09/08	3	19.10	17.1	19.16	19.20	-14.1	16,220	-0.09%
2020/09/07	5	19.17	1	19.20	19.10	4	16,361	0.02%
2020/09/04	11	19.05	34	19.05	19.20	-23	16,455	-0.14%
2020/09/03	47	19.52	28	19.64	19.25	19	16,475	0.12%
2020/09/02	96	19.54	39	19.51	19.60	57	16,239	0.35%
2020/09/01	10	18.85	12	18.82	18.85	-2	15,781	-0.01%
2020/08/31	6	18.58	2	18.78	18.50	4	15,761	0.03%
2020/08/28	2	18.75	5	18.83	18.85	-3	15,639	-0.02%
2020/08/27	1	18.75	4	18.93	18.90	-3	15,778	-0.02%
2020/08/26	5	18.85	16	18.87	18.95	-11	15,771	-0.07%
2020/08/25	0	0.00	11	18.82	18.80	-11	15,912	-0.07%
2020/08/24	5	18.43	1	18.55	18.45	4	16,007	0.02%
2020/08/21	15	18.34	3	18.35	18.40	12	16,093	0.07%
2020/08/20	6	18.35	1	18.30	18.35	5	15,943	0.03%
2020/08/19	4	18.64	4	18.75	18.60	0	15,746	0.00%
2020/08/18	11	18.61	2	18.60	18.75	9	15,642	0.06%
2020/08/17	9	18.64	1	18.70	18.70	8	15,667	0.05%
2020/08/14	6	18.65	4	18.61	18.65	2	15,663	0.01%
2020/08/13	5	18.54	1	18.55	18.60	4	15,700	0.03%
2020/08/12	5	18.66	7	18.70	18.65	-2	15,674	-0.01%
2020/08/11	6	18.98	0	0.00	18.80	6	15,679	0.04%
2020/08/10	11	18.89	2	18.88	19.00	9	15,801	0.06%
2020/08/07	5	18.70	0	0.00	18.70	5	15,840	0.03%
2020/08/06	4	18.65	3.5	18.71	18.75	0.5	15,887	0.00%
2020/08/05	0	0.00	15	18.67	18.60	-15	15,880	-0.09%
2020/08/04	6	18.47	0	0.00	18.45	6	15,828	0.04%
2020/08/03	11	18.45	0	0.00	18.35	11	15,804	0.07%
2020/07/31	3	18.47	6	18.40	18.65	-3	15,733	-0.02%
2020/07/30	3	18.33	1	18.40	18.45	2	15,632	0.01%
2020/07/29	5	18.35	1	18.45	18.25	4	15,560	0.03%
2020/07/28	10	18.31	86	18.30	18.30	-76	15,654	-0.49%
2020/07/27	3	18.45	1	18.45	18.35	2	15,768	0.01%
2020/07/24	13	18.51	3	18.60	18.45	10	15,856	0.06%
2020/07/23	8	18.71	10	18.75	18.75	-2	15,887	-0.01%
2020/07/22	8	18.84	2	18.90	18.85	6	15,949	0.04%
2020/07/21	16	18.72	11.8	18.75	18.85	4.2	15,918	0.03%
2020/07/20	24	18.47	5	18.41	18.50	19	15,865	0.12%
2020/07/17	55	18.46	5	18.35	18.40	50	15,815	0.32%
2020/07/16	26	20.02	6	20.10	20.00	20	15,249	0.13%
2020/07/15	12	20.21	12	20.23	20.20	0	14,580	0.00%
2020/07/14	2	20.25	14.3	20.33	20.10	-12.3	14,213	-0.09%
2020/07/13	18	20.22	25	20.24	20.25	-7	14,007	-0.05%
2020/07/10	2	20.00	16	20.04	20.00	-14	13,953	-0.10%
2020/07/09	6	20.38	6	20.37	20.15	0	13,924	0.00%
2020/07/08	2	20.30	43	20.33	20.40	-41	13,653	-0.30%
2020/07/07	1	20.00	29	20.03	20.05	-28	13,266	-0.21%
2020/07/06	0	0.00	45	20.02	20.05	-45	13,210	-0.34%
2020/07/03	42	19.84	12	19.86	19.80	30	13,180	0.23%
2020/07/02	10	19.80	16	19.78	19.95	-6	13,274	-0.05%
2020/07/01	3	19.62	5	19.61	19.55	-2	13,300	-0.02%
2020/06/30	16	19.30	0	0.00	19.25	16	13,330	0.12%
2020/06/29	0	0.00	4	19.35	19.45	-4	13,548	-0.03%
2020/06/24	0	0.00	3	19.52	19.45	-3	13,556	-0.02%
2020/06/23	11	19.34	1	19.30	19.40	10	13,543	0.07%
2020/06/22	4	19.31	6	19.21	19.20	-2	13,556	-0.01%
2020/06/19	5	19.55	14	19.51	19.50	-9	13,614	-0.07%
2020/06/18	9	19.54	22	19.58	19.55	-13	13,515	-0.10%
2020/06/17	2	19.40	16	19.39	19.35	-14	13,523	-0.10%
2020/06/16	0	0.00	15	19.17	19.15	-15	13,735	-0.11%
2020/06/15	5	19.02	0	0.00	18.90	5	14,173	0.04%
2020/06/12	6	18.88	1	18.90	18.90	5	14,423	0.03%
2020/06/11	0	0.00	14	19.11	19.10	-14	14,618	-0.10%
2020/06/10	0	0.00	0	19.10	19.10	0	14,741	0.00%
2020/06/09	7	19.21	0	0.00	19.20	7	15,118	0.05%
2020/06/08	13	19.20	11	19.25	19.20	2	15,383	0.01%
2020/06/05	2	19.05	3	19.08	19.10	-1	15,240	-0.01%
2020/06/04	1	19.05	0	0.00	19.05	1	15,404	0.01%
2020/06/03	4	19.03	1	19.10	19.00	3	15,658	0.02%
2020/06/02	12	19.00	10	18.97	19.00	2	15,664	0.01%
2020/06/01	1	18.90	5	18.93	18.90	-4	15,699	-0.03%
2020/05/29	0	0.00	3	18.55	19.10	-3	15,590	-0.02%
2020/05/28	3	18.50	0	0.00	18.40	3	15,346	0.02%
2020/05/27	5	18.60	1	18.70	18.65	4	15,425	0.03%
2020/05/26	3	18.58	1	18.70	18.55	2	15,503	0.01%
2020/05/25	2	18.48	0	0.00	18.45	2	15,499	0.01%
2020/05/22	5	18.43	35	18.45	18.40	-30	15,530	-0.19%
2020/05/21	2	18.55	1	18.55	18.60	1	15,507	0.01%
2020/05/19	0	0.00	2	18.55	18.50	-2	15,477	-0.01%
2020/05/15	3	18.45	1	18.65	18.45	2	15,571	0.01%
2020/05/14	3	18.63	12	18.65	18.60	-9	15,371	-0.06%
2020/05/13	0	0.00	1	19.00	19.00	-1	15,291	-0.01%
2020/05/12	3	18.90	2	18.90	18.80	1	15,227	0.01%
2020/05/11	6	18.91	0	0.00	18.80	6	15,188	0.04%
2020/05/08	4	18.81	2	18.88	18.80	2	15,081	0.01%
2020/05/06	0	0.00	2	18.75	18.65	-2	14,995	-0.01%
2020/05/05	5	18.70	0	0.00	18.65	5	14,941	0.03%
2020/05/04	4	18.68	2	18.60	18.60	2	14,921	0.01%
2020/04/30	16	19.08	10	19.08	19.10	6	14,818	0.04%
2020/04/29	2	19.05	4	19.09	19.10	-2	14,753	-0.01%
2020/04/28	1	18.95	56	18.91	18.95	-55	14,786	-0.37%
2020/04/27	1	18.80	58	18.88	18.90	-57	15,015	-0.38%
2020/04/24	0	0.00	1	18.55	18.55	-1	14,964	-0.01%
2020/04/23	58	18.70	5	18.61	18.75	53	14,936	0.35%
2020/04/22	0	0.00	10	18.58	18.70	-10	14,782	-0.07%
2020/04/21	13	18.27	0	0.00	18.45	13	14,599	0.09%
2020/04/20	1	18.60	0	0.00	18.70	1	14,385	0.01%
2020/04/17	1	18.75	5	18.75	18.70	-4	14,279	-0.03%
2020/04/16	5	18.60	12	18.65	18.85	-7	14,118	-0.05%
2020/04/15	3	18.82	3	18.82	18.85	0	13,974	0.00%
2020/04/14	0	0.00	1	18.55	18.55	-1	13,737	-0.01%
2020/04/13	2	18.28	12	18.27	18.35	-10	13,580	-0.07%
2020/04/10	2	18.28	1	18.25	18.30	1	13,588	0.01%
2020/04/09	1	18.25	7	18.21	18.30	-6	13,617	-0.04%
2020/04/08	2	18.08	7	18.15	18.10	-5	13,490	-0.04%
2020/04/07	11	18.20	6	18.11	18.10	5	13,391	0.04%
2020/04/06	13	17.93	10	18.00	18.10	3	13,184	0.02%
2020/04/01	14	17.70	10	17.72	17.75	4	12,974	0.03%
2020/03/31	65	17.61	6	17.80	17.30	59	12,808	0.46%
2020/03/30	18	17.27	14.3	17.13	17.30	3.7	12,491	0.03%
2020/03/27	1	17.40	5	17.37	17.40	-4	12,423	-0.03%
2020/03/26	14	17.21	12	17.20	17.20	2	12,348	0.02%
2020/03/25	0.3	17.20	3	17.27	17.15	-2.7	12,456	-0.02%
2020/03/24	2	16.40	3	16.50	16.40	-1	12,272	-0.01%
2020/03/23	17	15.66	0	0.00	15.50	17	12,403	0.14%
2020/03/20	12	16.03	3	16.22	16.20	9	12,425	0.07%
2020/03/19	17.3	15.67	124	15.57	15.70	-106.7	12,163	-0.88%	大賣/鉅額交易
2020/03/18	4	16.39	15	16.45	16.50	-11	11,735	-0.09%
2020/03/17	8	16.46	22	16.40	16.50	-14	11,487	-0.12%
2020/03/16	3	16.92	0	0.00	16.75	3	11,272	0.03%
2020/03/13	32.1	16.54	4	16.63	17.10	28.1	11,112	0.25%
2020/03/12	68	17.24	21	17.37	17.20	47	10,597	0.44%
2020/03/11	5	17.86	1	17.90	17.85	4	10,275	0.04%
2020/03/10	6	17.70	1	17.90	17.90	5	10,250	0.05%
2020/03/09	30	17.94	11	18.00	17.90	19	10,060	0.19%
2020/03/06	11	18.05	7	18.06	18.05	4	9,760	0.04%
2020/03/05	18.1	18.13	0	0.00	18.15	18.1	9,657	0.19%
2020/03/04	2	18.13	0	0.00	18.20	2	9,640	0.02%
2020/03/03	14	18.20	0	0.00	18.15	14	9,605	0.15%
2020/03/02	22.1	18.10	0	0.00	18.10	22.1	9,672	0.23%
2020/02/27	2	18.30	22	18.26	18.45	-20	10,656	-0.19%
2020/02/26	4	18.14	5	18.27	18.40	-1	10,624	-0.01%
2020/02/25	9	18.19	5	18.20	18.20	4	10,569	0.04%
2020/02/24	4	18.31	0	0.00	18.30	4	10,610	0.04%
2020/02/21	1	18.35	4	18.38	18.45	-3	10,687	-0.03%
2020/02/20	22	18.38	10	18.40	18.40	12	10,780	0.11%
2020/02/19	12	18.39	1	18.40	18.35	11	10,867	0.10%
2020/02/18	21	18.36	0	0.00	18.40	21	10,882	0.19%
2020/02/17	10	18.50	0	0.00	18.55	10	10,889	0.09%
2020/02/14	2	18.55	2	18.60	18.55	0	10,987	0.00%
2020/02/13	5	18.55	0	0.00	18.50	5	11,123	0.05%
2020/02/12	0	0.00	2	18.50	18.55	-2	11,234	-0.02%
2020/02/11	1	18.40	2	18.45	18.40	-1	11,281	-0.01%
2020/02/07	0	0.00	1	18.40	18.55	-1	11,651	-0.01%
2020/02/06	0	0.00	4	18.55	18.60	-4	12,424	-0.03%
2020/02/04	12	18.28	0	0.00	18.40	12	12,713	0.09%
2020/02/03	12	18.02	6	18.07	18.15	6	12,822	0.05%
2020/01/31	4	18.41	2	18.40	18.35	2	12,770	0.02%
2020/01/30	32	18.55	15	18.52	18.35	17	12,702	0.13%
2020/01/20	5	19.05	20	19.11	19.10	-15	12,399	-0.12%
2020/01/17	1	18.95	11	18.99	19.00	-10	12,351	-0.08%
2020/01/16	12	18.85	8	18.93	18.95	4	12,359	0.03%
2020/01/15	1	18.95	12	19.00	19.00	-11	12,507	-0.09%
2020/01/14	1	18.90	22	18.88	18.95	-21	12,613	-0.17%
2020/01/13	1	18.90	0	0.00	18.90	1	12,635	0.01%
2020/01/10	0	0.00	6	18.85	18.75	-6	12,688	-0.05%
2020/01/09	1	18.75	10	18.75	18.80	-9	12,872	-0.07%
2020/01/08	15	18.64	6	18.67	18.60	9	13,033	0.07%
2020/01/07	4	18.75	2	18.78	18.75	2	13,095	0.02%
2020/01/06	2	18.75	1	18.80	18.90	1	13,147	0.01%
2020/01/03	1	18.85	5	18.95	18.90	-4	13,223	-0.03%
2020/01/02	3	18.92	2	18.90	18.85	1	13,254	0.01%
2019/12/31	9	18.90	0	0.00	18.85	9	13,362	0.07%
2019/12/30	3	18.93	1	18.95	18.95	2	13,279	0.02%
2019/12/27	2	18.95	17	18.96	19.00	-15	13,303	-0.11%
2019/12/26	1	18.95	4	18.98	19.00	-3	13,305	-0.02%
2019/12/25	0	0.00	12	18.96	18.95	-12	13,347	-0.09%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/23	0.7	19.00	23	18.99	19.00	-22.3	13,349	-0.17%
2019/12/20	0	0.00	12	18.98	19.00	-12	13,328	-0.09%
2019/12/19	1	18.90	2	18.90	18.95	-1	13,215	-0.01%
2019/12/18	11	18.81	1	19.00	19.00	10	13,142	0.08%
2019/12/17	15	18.92	1	18.90	19.00	14	12,963	0.11%
2019/12/16	1	18.85	0	0.00	18.85	1	12,788	0.01%
2019/12/13	1	18.80	3	18.85	18.85	-2	12,756	-0.02%
2019/12/12	0	0.00	1	18.75	18.75	-1	12,662	-0.01%
2019/12/11	8	18.68	0	0.00	18.70	8	12,643	0.06%
2019/12/10	1.3	18.71	0	0.00	18.75	1.3	12,621	0.01%
2019/12/09	8	18.88	6	18.83	18.90	2	12,554	0.02%
2019/12/05	0	0.00	13	18.89	18.90	-13	12,656	-0.10%
2019/12/04	3	18.82	3	18.83	18.85	0	12,621	0.00%
2019/12/03	0	0.00	3	18.70	18.80	-3	12,693	-0.02%
2019/12/02	1	18.65	27	18.70	18.70	-26	12,720	-0.20%
2019/11/29	1	18.75	19	18.71	18.80	-18	12,669	-0.14%
2019/11/28	0	0.00	1	18.80	18.90	-1	12,702	-0.01%
2019/11/27	8	18.82	2	18.75	18.70	6	12,805	0.05%
2019/11/26	2	18.75	1	18.90	18.75	1	12,767	0.01%
2019/11/25	1	18.90	0	0.00	18.90	1	11,634	0.01%
2019/11/21	6	18.82	0	0.00	18.90	6	11,761	0.05%
2019/11/20	3	18.95	5	18.98	19.00	-2	11,701	-0.02%
2019/11/19	1	18.90	10	18.90	18.90	-9	11,818	-0.08%
2019/11/18	6	18.83	1	18.70	18.90	5	11,891	0.04%
2019/11/15	11	18.62	8	18.55	18.55	3	11,897	0.03%
2019/11/14	3	18.50	1	18.50	18.50	2	11,920	0.02%
2019/11/13	18	18.41	2	18.35	18.30	16	12,032	0.13%
2019/11/12	21	18.47	3	18.45	18.45	18	12,326	0.15%
2019/11/11	12	18.69	14	18.65	18.65	-2	12,307	-0.02%
2019/11/08	22	18.78	23	18.75	18.80	-1	12,197	-0.01%
2019/11/07	5	18.71	0	0.00	18.70	5	12,095	0.04%
2019/11/06	21	18.77	2	18.85	18.70	19	11,995	0.16%
2019/11/05	49.3	19.01	23	19.02	19.05	26.3	11,818	0.22%
2019/11/04	16	18.34	10	18.37	18.50	6	11,147	0.05%
2019/11/01	8	18.15	6	18.15	18.20	2	11,000	0.02%
2019/10/31	6	18.19	0	0.00	18.20	6	11,039	0.05%
2019/10/30	8	18.16	2	18.20	18.20	6	10,954	0.05%
2019/10/29	3	18.23	1	18.35	18.25	2	10,925	0.02%
2019/10/28	24	18.27	5	18.25	18.30	19	10,823	0.18%
2019/10/25	3	18.20	0	0.00	18.30	3	10,722	0.03%
2019/10/24	11	18.19	6	18.25	18.25	5	10,714	0.05%
2019/10/23	10	18.29	6	18.27	18.25	4	10,716	0.04%
2019/10/22	1	18.15	15	18.20	18.10	-14	10,629	-0.13%
2019/10/21	2	18.00	1	18.05	18.10	1	10,523	0.01%
2019/10/18	8	17.92	0	0.00	17.90	8	10,529	0.08%
2019/10/17	14	17.81	0	0.00	17.90	14	10,518	0.13%
2019/10/15	16	17.80	0	0.00	17.80	16	10,153	0.16%
2019/10/14	3	17.88	0	0.00	17.90	3	10,099	0.03%
2019/10/09	6	17.74	2	17.75	17.70	4	10,220	0.04%
2019/10/08	1	17.90	11	17.90	17.85	-10	10,332	-0.10%
2019/10/07	34	17.79	0	0.00	17.80	34	10,323	0.33%
2019/10/04	20	17.89	0	0.00	17.90	20	10,315	0.19%
2019/10/03	15	17.82	0	0.00	17.90	15	10,373	0.14%
2019/10/02	2	17.90	2	17.90	17.95	0	10,382	0.00%
2019/09/27	12	17.98	12	18.04	17.90	0	10,344	0.00%
2019/09/25	6	18.15	0	0.00	18.10	6	10,315	0.06%
2019/09/24	0	0.00	11	18.35	18.30	-11	10,386	-0.11%
2019/09/23	0	0.00	1	18.15	18.15	-1	10,332	-0.01%
2019/09/20	5	18.09	1	18.05	18.05	4	10,415	0.04%
2019/09/19	1	18.20	1	18.15	18.20	0	10,277	0.00%
2019/09/18	2	18.30	3	18.37	18.30	-1	10,329	-0.01%
2019/09/17	4	18.30	0	0.00	18.30	4	10,361	0.04%
2019/09/16	1	18.40	4	18.30	18.35	-3	10,594	-0.03%
2019/09/12	4	18.33	9	18.34	18.40	-5	10,709	-0.05%
2019/09/11	0	0.00	1	18.20	18.20	-1	10,735	-0.01%
2019/09/10	7	18.10	0	0.00	18.10	7	10,699	0.07%
2019/09/09	10	18.15	5	18.25	18.25	5	10,562	0.05%
2019/09/06	3	18.17	8	18.19	18.20	-5	10,503	-0.05%
2019/09/05	3	18.08	2	18.18	18.10	1	10,408	0.01%
2019/09/04	7	17.88	0	0.00	18.00	7	10,261	0.07%
2019/09/03	8	18.04	5	18.04	17.90	3	10,260	0.03%
2019/09/02	4	17.99	27	17.97	18.05	-23	10,403	-0.22%
2019/08/30	14	17.90	0	0.00	17.95	14	10,282	0.14%
2019/08/29	2	17.70	11	17.77	17.80	-9	10,150	-0.09%
2019/08/28	9	17.61	0	0.00	17.65	9	10,077	0.09%
2019/08/27	4	17.59	0	0.00	17.60	4	10,051	0.04%
2019/08/26	16	17.50	3	17.50	17.50	13	10,022	0.13%
2019/08/23	5	17.67	1	17.65	17.70	4	10,014	0.04%
2019/08/22	33	17.47	0	0.00	17.50	33	10,016	0.33%
2019/08/21	15	17.64	0	0.00	17.55	15	10,063	0.15%
2019/08/20	22	17.78	3	17.80	17.65	19	9,838	0.19%
2019/08/19	18	17.86	4	17.90	17.80	14	9,671	0.14%
2019/08/16	10	17.86	16	18.00	17.85	-6	9,614	-0.06%
2019/08/15	41	17.77	15	17.80	17.65	26	9,373	0.28%
2019/08/14	7	18.25	0	0.00	18.15	7	9,001	0.08%
2019/08/13	1	18.35	0	0.00	18.45	1	8,776	0.01%
2019/08/07	6	18.48	0	0.00	18.50	6	8,997	0.07%
2019/08/06	7	18.27	0	0.00	18.55	7	9,133	0.08%
2019/08/05	7	18.63	1	18.65	18.60	6	9,144	0.07%
2019/08/02	6	18.78	0	0.00	18.85	6	9,185	0.07%
2019/08/01	1	19.00	0	0.00	18.95	1	9,134	0.01%
2019/07/31	0	0.00	12	19.09	19.10	-12	9,115	-0.13%
2019/07/30	0	0.00	1	19.25	19.25	-1	9,084	-0.01%
2019/07/25	2	19.30	1	19.45	19.45	1	9,238	0.01%
2019/07/24	18	19.29	100	19.30	19.30	-82	9,258	-0.89%
2019/07/22	26	19.12	1	19.05	19.05	25	9,252	0.27%
2019/07/19	12	19.26	1	19.20	19.20	11	9,203	0.12%
2019/07/18	25	19.30	0	0.00	19.30	25	9,223	0.27%
2019/07/17	6	19.33	1	19.30	19.30	5	9,302	0.05%
2019/07/16	4	19.46	3	19.48	19.50	1	9,336	0.01%
2019/07/15	6	19.36	0	0.00	19.45	6	9,360	0.06%
2019/07/12	3	20.45	21	20.46	20.45	-18	9,324	-0.19%
2019/07/11	10	20.35	7	20.39	20.35	3	9,311	0.03%
2019/07/10	3	20.27	2	20.20	20.25	1	9,354	0.01%
2019/07/09	2	20.25	0	0.00	20.30	2	9,387	0.02%
2019/07/08	1	20.45	1	20.45	20.30	0	9,347	0.00%
2019/07/05	0	0.00	18	20.49	20.50	-18	9,376	-0.19%
2019/07/04	0	0.00	16	20.52	20.55	-16	9,477	-0.17%
2019/07/02	12	20.55	4	20.55	20.60	8	9,677	0.08%
2019/07/01	0	0.00	40	20.56	20.50	-40	9,702	-0.41%
2019/06/28	0	0.00	6	20.32	20.35	-6	9,609	-0.06%
2019/06/27	0	0.00	2	20.20	20.25	-2	9,603	-0.02%
2019/06/26	0	0.00	5	20.18	20.20	-5	9,611	-0.05%
2019/06/25	0	0.00	5	20.00	20.00	-5	9,611	-0.05%
2019/06/24	1	20.15	6	20.16	20.15	-5	9,640	-0.05%
2019/06/21	5	20.15	107	20.15	20.15	-102	9,617	-1.06%	大賣/鉅額交易
2019/06/20	10	20.10	25	20.10	20.00	-15	9,600	-0.16%
2019/06/19	0	0.00	9	19.98	20.00	-9	9,485	-0.09%
2019/06/18	4	19.88	1	19.85	19.90	3	9,322	0.03%
2019/06/17	1	19.80	2	19.85	19.80	-1	9,375	-0.01%
2019/06/13	0	0.00	2	19.85	19.90	-2	9,478	-0.02%
2019/06/12	1	19.85	13	19.90	19.85	-12	9,693	-0.12%
2019/06/10	0	0.00	2	19.85	19.85	-2	9,677	-0.02%
2019/06/06	0	0.00	5	19.58	19.60	-5	9,560	-0.05%
2019/06/05	3	19.65	7	19.65	19.60	-4	9,583	-0.04%
2019/06/04	0	0.00	4	19.50	19.50	-4	9,617	-0.04%
2019/06/03	0	0.00	17	19.47	19.45	-17	9,660	-0.18%
2019/05/31	3	19.52	0	0.00	19.65	3	9,709	0.03%
2019/05/30	0	0.00	9	19.23	19.40	-9	9,586	-0.09%
2019/05/28	1	19.05	16	19.08	19.05	-15	10,020	-0.15%
2019/05/23	3	18.90	20	18.90	19.00	-17	10,196	-0.17%
2019/05/22	1	19.00	0	0.00	18.95	1	10,146	0.01%
2019/05/21	1	19.00	2	18.93	18.95	-1	10,273	-0.01%
2019/05/20	3	18.75	0	0.00	18.85	3	10,214	0.03%
2019/05/17	0	0.00	25	18.75	18.80	-25	10,205	-0.24%
2019/05/16	5	18.80	7	18.79	18.75	-2	10,203	-0.02%
2019/05/15	7	18.87	10	19.00	18.85	-3	10,200	-0.03%
2019/05/14	18	18.73	3	19.03	19.10	15	10,188	0.15%
2019/05/13	9	19.21	0	0.00	19.20	9	10,044	0.09%
2019/05/10	8	19.44	5	19.40	19.50	3	10,174	0.03%
2019/05/09	23	19.47	11	19.44	19.35	12	10,223	0.12%
2019/05/08	14	19.68	0	0.00	19.65	14	10,250	0.14%
2019/05/07	0	0.00	3	19.73	19.90	-3	10,474	-0.03%
2019/05/06	22	19.59	8	19.71	19.60	14	10,626	0.13%
2019/05/03	0	0.00	5	19.97	20.00	-5	10,420	-0.05%
2019/05/02	0	0.00	21	19.95	19.90	-21	10,420	-0.20%
2019/04/30	4	19.80	0	0.00	19.95	4	10,445	0.04%
2019/04/29	2	19.80	0	0.00	19.90	2	10,433	0.02%
2019/04/26	2	19.75	3	19.78	19.85	-1	10,405	-0.01%
2019/04/25	1	19.75	0	0.00	19.80	1	10,411	0.01%
2019/04/24	8	19.79	0.5	19.85	19.85	7.5	10,465	0.07%
2019/04/23	0	0.00	4	19.58	19.70	-4	10,416	-0.04%
2019/04/22	22	19.71	19	19.75	19.70	3	10,346	0.03%
2019/04/19	6	19.60	0	0.00	19.60	6	10,338	0.06%
2019/04/18	21	19.57	11	19.50	19.60	10	10,344	0.10%
2019/04/17	3	19.42	0	0.00	19.50	3	10,327	0.03%
2019/04/16	1	19.35	0	0.00	19.35	1	10,112	0.01%
2019/04/15	3	19.33	8	19.48	19.45	-5	10,097	-0.05%
2019/04/11	5	19.48	0	0.00	19.35	5	10,102	0.05%
2019/04/09	1	19.40	16	19.46	19.50	-15	9,955	-0.15%
2019/04/08	13	19.45	4	19.44	19.50	9	9,935	0.09%
2019/04/03	0	0.00	5	19.13	19.15	-5	9,729	-0.05%
2019/04/02	1	19.05	1	19.05	19.10	0	9,683	0.00%
2019/04/01	10	19.08	5	19.10	19.05	5	9,660	0.05%
2019/03/29	2	18.95	19	19.12	19.15	-17	9,531	-0.18%
2019/03/28	12	18.95	0	0.00	19.00	12	9,485	0.13%
2019/03/27	4	19.00	2	19.00	19.00	2	9,500	0.02%
2019/03/26	31	18.93	7	18.89	18.90	24	9,466	0.25%
2019/03/25	3	18.75	0	0.00	18.85	3	9,456	0.03%
2019/03/22	2	19.05	0	0.00	19.10	2	9,221	0.02%
2019/03/21	5	19.00	1	19.00	19.00	4	9,203	0.04%
2019/03/19	12	19.04	1	19.10	19.00	11	9,244	0.12%
2019/03/18	0	0.00	3	18.85	19.00	-3	9,209	-0.03%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/14	0	0.00	3	18.80	18.80	-3	9,137	-0.03%
2019/03/11	2	18.80	3	18.87	18.75	-1	9,316	-0.01%
2019/03/08	4	18.83	0	0.00	18.90	4	9,367	0.04%
2019/03/07	0	0.00	1	19.00	19.00	-1	9,522	-0.01%
2019/03/06	0	0.00	1	18.90	19.00	-1	9,533	-0.01%
2019/03/05	19	18.88	2	18.90	18.90	17	9,530	0.18%
2019/03/04	9	18.98	7	18.96	18.95	2	9,568	0.02%
2019/02/27	2	18.98	20	19.02	19.10	-18	9,392	-0.19%
2019/02/26	11	18.77	14	18.83	18.80	-3	9,065	-0.03%
2019/02/25	11	18.45	3	18.45	18.45	8	8,678	0.09%
2019/02/22	4	18.28	0	0.00	18.35	4	8,646	0.05%
2019/02/21	10.5	18.30	0.5	18.35	18.30	10	8,666	0.12%
2019/02/20	1	18.20	6	18.29	18.30	-5	8,696	-0.06%
2019/02/19	2	18.28	0	0.00	18.30	2	8,623	0.02%
2019/02/18	0.1	18.20	0	0.00	18.20	0.1	8,650	0.00%
2019/02/15	11	18.11	1.1	18.10	18.10	9.9	8,676	0.11%
2019/02/14	11	18.21	9	18.21	18.15	2	8,603	0.02%
2019/02/13	11	18.32	0	0.00	18.35	11	8,586	0.13%
2019/02/12	3	18.42	1	18.45	18.45	2	8,516	0.02%
2019/02/11	43.5	18.40	3	18.35	18.50	40.5	8,457	0.48%
2019/01/30	0	0.00	1	18.20	18.20	-1	8,245	-0.01%
2019/01/29	65.1	18.00	1	18.00	18.10	64.1	8,079	0.79%
2019/01/28	7	17.97	1	18.05	18.10	6	7,968	0.08%
2019/01/25	3	17.77	6	17.79	17.80	-3	7,712	-0.04%
2019/01/24	0	0.00	1	17.60	17.65	-1	7,551	-0.01%
2019/01/23	2	17.55	2	17.55	17.60	0	7,638	0.00%
2019/01/22	5	17.65	0	0.00	17.65	5	7,613	0.07%
2019/01/21	3	17.63	0	0.00	17.65	3	7,579	0.04%
2019/01/18	0	0.00	0	17.55	17.55	0	7,593	0.00%
2019/01/14	4	17.55	0	0.00	17.55	4	7,653	0.05%
2019/01/08	3	17.32	0	0.00	17.35	3	7,709	0.04%
2019/01/07	9	17.21	0	0.00	17.45	9	7,819	0.12%
2019/01/04	2	17.13	0	0.00	17.10	2	7,823	0.03%
2019/01/02	0	0.00	4	17.60	17.45	-4	8,116	-0.05%
2018/12/27	1	17.65	1	17.60	17.50	0	8,195	0.00%
2018/12/25	1	17.35	0	0.00	17.60	1	8,225	0.01%
2018/12/24	2	17.45	2	17.43	17.65	0	8,248	0.00%
2018/12/22	3	17.43	0	0.00	17.40	3	8,275	0.04%
2018/12/21	3.4	17.44	0	0.00	17.40	3.4	8,369	0.04%
2018/12/20	1	17.50	0	0.00	17.45	1	8,301	0.01%
2018/12/18	0	0.00	1	17.50	17.50	-1	8,287	-0.01%
2018/12/17	1	17.55	0	0.00	17.50	1	8,429	0.01%
2018/12/14	1	17.50	1	17.55	17.60	0	8,452	0.00%
2018/12/13	0	0.00	2	17.65	17.80	-2	8,436	-0.02%
2018/12/12	0	0.00	1	17.55	17.55	-1	8,415	-0.01%
2018/12/11	2	17.40	0	0.00	17.35	2	8,345	0.02%
2018/12/10	5	17.33	0	0.00	17.30	5	8,338	0.06%
2018/12/07	2	17.55	1	17.50	17.55	1	8,196	0.01%
2018/12/06	1.1	17.45	1	17.45	17.55	0.1	8,204	0.00%
2018/12/05	0	0.00	33	17.75	17.80	-33	7,978	-0.41%
2018/12/04	3	17.93	2	17.95	17.90	1	7,972	0.01%
2018/12/03	39	17.91	0	0.00	17.90	39	7,930	0.49%
2018/11/30	1	17.65	2	17.60	17.60	-1	7,810	-0.01%
2018/11/29	4	17.60	0	0.00	17.50	4	7,609	0.05%
2018/11/28	2	17.50	0	0.00	17.70	2	7,528	0.03%
2018/11/27	10	17.65	5	17.63	17.65	5	7,466	0.07%
2018/11/26	2	17.40	1	17.60	17.45	1	7,428	0.01%
2018/11/23	4	17.43	0	0.00	17.50	4	7,428	0.05%
2018/11/22	1	17.45	0	0.00	17.40	1	7,448	0.01%
2018/11/20	7	17.56	0	0.00	17.50	7	7,587	0.09%
2018/11/19	3	17.65	0	0.00	17.70	3	7,908	0.04%
2018/11/16	0	0.00	2	17.70	17.70	-2	7,947	-0.03%
2018/11/15	4	17.60	0	0.00	17.60	4	7,937	0.05%
2018/11/14	2.5	17.34	0	0.00	17.35	2.5	7,966	0.03%
2018/11/13	1	17.30	1	17.30	17.45	0	7,964	0.00%
2018/11/12	4	17.51	0	0.00	17.55	4	7,977	0.05%
2018/11/09	1.5	17.47	0	0.00	17.45	1.5	7,957	0.02%
2018/11/07	0	0.00	3	17.80	17.85	-3	7,877	-0.04%
2018/11/06	5	17.47	1	17.55	17.45	4	7,924	0.05%
2018/11/05	3	17.30	5	17.30	17.50	-2	8,001	-0.02%
2018/11/02	5	17.26	2	17.30	17.35	3	8,043	0.04%
2018/11/01	1	17.00	3	17.20	17.20	-2	8,172	-0.02%
2018/10/31	6	16.96	1	17.00	17.05	5	8,113	0.06%
2018/10/29	1	16.75	0	0.00	16.90	1	8,124	0.01%
2018/10/26	3	16.83	1	16.90	16.75	2	8,220	0.02%
2018/10/25	1	16.75	1	16.70	16.85	0	8,255	0.00%
2018/10/24	10	17.03	0	0.00	17.00	10	8,291	0.12%
2018/10/23	5	17.07	1	17.10	17.05	4	8,272	0.05%
2018/10/22	3	17.17	6	17.18	17.10	-3	8,235	-0.04%
2018/10/19	3	17.15	0	0.00	17.15	3	8,188	0.04%
2018/10/18	7	17.20	0	0.00	17.20	7	8,116	0.09%
2018/10/16	5	17.53	0	0.00	17.35	5	8,387	0.06%
2018/10/15	7	17.39	0	0.00	17.40	7	8,438	0.08%
2018/10/12	20	17.20	0	0.00	17.65	20	8,395	0.24%
2018/10/11	17	17.55	16	17.61	17.45	1	8,529	0.01%
2018/10/09	7	18.45	20	18.50	18.45	-13	8,235	-0.16%
2018/10/04	1	18.60	0	0.00	18.60	1	8,239	0.01%
2018/10/03	0	0.00	10	18.90	18.90	-10	8,253	-0.12%
2018/10/01	1	19.05	0	0.00	19.05	1	8,340	0.01%
2018/09/26	1	18.65	1	18.75	18.75	0	8,270	0.00%
2018/09/21	0	0.00	3	18.90	18.80	-3	8,301	-0.04%
2018/09/14	1	18.80	0	0.00	18.85	1	8,604	0.01%
2018/09/12	1	18.65	0	0.00	18.75	1	8,752	0.01%
2018/09/11	0	0.00	1	18.70	18.75	-1	8,965	-0.01%
2018/09/10	5	18.67	1	18.70	18.65	4	9,576	0.04%
2018/09/07	2	18.85	0	0.00	18.95	2	9,644	0.02%
2018/09/05	3	19.25	9	19.15	19.00	-6	9,722	-0.06%
2018/09/04	4	19.30	0	0.00	19.30	4	9,746	0.04%
2018/09/03	2	19.25	4	19.25	19.25	-2	9,787	-0.02%
2018/08/31	0	0.00	1	19.20	19.25	-1	9,839	-0.01%
2018/08/29	2	19.13	1	19.10	19.20	1	9,937	0.01%
2018/08/28	10	19.14	0	0.00	19.20	10	10,043	0.10%
2018/08/27	0	0.00	2	19.20	19.15	-2	9,975	-0.02%
2018/08/24	2	19.00	8	19.00	19.05	-6	10,183	-0.06%
2018/08/23	4	18.61	0	0.00	18.65	4	9,863	0.04%
2018/08/22	26	18.65	0	0.00	18.65	26	9,795	0.27%
2018/08/21	2	18.65	1	18.70	18.70	1	9,717	0.01%
2018/08/20	26	18.70	0	0.00	18.60	26	9,674	0.27%
2018/08/17	0	0.00	11	18.85	18.85	-11	9,630	-0.11%
2018/08/16	1	18.75	0	0.00	18.85	1	9,611	0.01%
2018/08/15	2	18.83	0	0.00	18.75	2	9,603	0.02%
2018/08/14	20	18.80	2	18.85	18.90	18	9,581	0.19%
2018/08/13	2	18.80	1	18.75	18.75	1	9,580	0.01%
2018/08/10	6	18.94	0	0.00	18.90	6	9,501	0.06%
2018/08/09	19	18.96	0	0.00	19.00	19	9,414	0.20%
2018/08/08	17	19.20	2	19.10	19.15	15	9,413	0.16%
2018/08/03	0	0.00	3	19.00	19.00	-3	9,498	-0.03%
2018/07/31	7	18.89	0	0.00	19.00	7	9,834	0.07%
2018/07/30	1	18.80	0	0.00	18.90	1	9,717	0.01%
2018/07/27	13	18.87	0	0.00	18.85	13	9,633	0.13%
2018/07/26	7	18.84	0	0.00	18.95	7	9,639	0.07%
2018/07/25	3	18.93	0	0.00	18.90	3	9,629	0.03%
2018/07/24	3	18.93	0	0.00	19.00	3	9,781	0.03%
2018/07/23	4	18.98	2	19.00	18.95	2	9,831	0.02%
2018/07/19	10	19.80	0.1	19.90	19.85	9.9	9,541	0.10%
2018/07/17	12	19.60	10	19.65	19.65	2	9,464	0.02%
2018/07/16	31	19.55	0	0.00	19.50	31	9,272	0.33%
2018/07/13	1	19.40	0	0.00	19.40	1	9,235	0.01%
2018/07/10	1	19.25	0	0.00	19.25	1	9,160	0.01%
2018/07/09	3	18.95	0	0.00	19.00	3	9,217	0.03%
2018/07/06	9	18.81	1	18.85	18.80	8	9,303	0.09%
2018/07/05	1	18.90	0	0.00	18.90	1	9,255	0.01%
2018/07/03	2	18.95	0	0.00	18.95	2	9,544	0.02%
2018/07/02	0	0.00	1	19.05	19.00	-1	9,607	-0.01%
2018/06/29	13	19.05	0	0.00	19.20	13	9,537	0.14%
2018/06/28	7	18.98	1	19.00	18.95	6	9,424	0.06%
2018/06/27	13	19.11	0	0.00	19.10	13	9,332	0.14%
2018/06/26	3	19.20	1	19.15	19.25	2	9,280	0.02%
2018/06/25	3	19.18	0	0.00	19.20	3	9,177	0.03%
2018/06/22	18	19.25	2	19.30	19.25	16	9,052	0.18%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/20	3	19.48	1	19.50	19.55	2	8,960	0.02%
2018/06/19	8	19.56	0	0.00	19.60	8	8,889	0.09%
2018/06/15	16	19.55	0	0.00	19.85	16	8,709	0.18%
2018/06/14	10	19.69	0	0.00	19.60	10	8,385	0.12%
2018/06/13	5	19.80	0	0.00	19.80	5	8,281	0.06%
2018/06/12	9	19.81	0	0.00	19.80	9	8,365	0.11%
2018/06/11	0	0.00	2	20.00	19.95	-2	8,321	-0.02%
2018/06/08	12	19.95	2	19.95	19.95	10	8,284	0.12%
2018/06/07	2	20.00	5	20.10	20.10	-3	8,253	-0.04%
2018/06/06	0	0.00	2	19.95	20.00	-2	8,225	-0.02%
2018/06/05	8	19.80	1	19.85	19.80	7	8,152	0.09%
2018/05/31	1	19.70	0	0.00	19.70	1	8,012	0.01%
2018/05/30	8	19.77	5	19.80	19.75	3	7,769	0.04%
2018/05/25	1	19.85	0	0.00	19.80	1	8,012	0.01%
2018/05/23	0	0.00	1	19.85	19.80	-1	8,190	-0.01%
2018/05/21	1	19.95	0	0.00	19.90	1	8,454	0.01%
2018/05/18	1	19.85	4	20.04	19.85	-3	8,517	-0.04%
2018/05/17	0.1	19.85	6	20.02	19.85	-5.9	8,628	-0.07%
2018/05/16	8	20.00	5	19.90	20.05	3	8,686	0.03%
2018/05/15	6	19.93	1	19.90	19.95	5	8,806	0.06%
2018/05/14	0	0.00	16	20.20	20.15	-16	9,130	-0.18%
2018/05/11	5	20.15	1	20.20	20.20	4	9,149	0.04%
2018/05/10	1	19.70	2	19.95	19.80	-1	9,003	-0.01%
2018/05/08	1	19.35	1	19.30	19.35	0	8,695	0.00%
2018/05/07	1.1	19.20	0	0.00	19.15	1.1	8,732	0.01%
2018/05/04	2	19.20	2	19.30	19.20	0	8,783	0.00%
2018/05/03	0	19.30	3	19.30	19.25	-3	8,958	-0.03%
2018/04/30	32	19.45	0	0.00	19.40	32	9,315	0.34%
2018/04/27	3	19.45	0	0.00	19.45	3	9,199	0.03%
2018/04/26	6	19.58	20	19.53	19.55	-14	9,142	-0.15%
2018/04/24	13	19.55	0	0.00	19.55	13	9,074	0.14%
2018/04/23	1	19.80	0	0.00	19.80	1	9,066	0.01%
2018/04/20	5	19.65	0	0.00	19.90	5	9,074	0.06%
2018/04/19	0	0.00	4	19.70	19.80	-4	9,058	-0.04%
2018/04/18	2	19.60	0	0.00	19.55	2	9,052	0.02%
2018/04/17	9	19.61	1	19.60	19.60	8	9,185	0.09%
2018/04/16	3	19.75	0	0.00	19.70	3	9,153	0.03%
2018/04/13	18	19.90	0	0.00	19.95	18	9,155	0.20%
2018/04/12	15	19.53	0	0.00	19.50	15	9,032	0.17%
2018/04/11	0	0.00	1	19.60	19.65	-1	8,954	-0.01%
2018/04/10	6	19.63	0	0.00	19.55	6	9,028	0.07%
2018/04/09	23	19.60	0	0.00	19.55	23	8,998	0.26%
2018/04/03	2	19.85	0	0.00	19.80	2	8,842	0.02%
2018/03/31	10	19.95	0	0.00	19.95	10	8,879	0.11%
2018/03/30	4	19.84	0	0.00	19.80	4	8,876	0.05%
2018/03/29	3	19.88	0	0.00	19.85	3	8,787	0.03%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/27	5	20.15	1	20.05	20.05	4	8,714	0.05%
2018/03/26	3	19.85	0	0.00	19.95	3	8,670	0.03%
2018/03/23	10	19.84	0	0.00	19.90	10	8,700	0.11%
2018/03/22	5	20.22	0	0.00	20.15	5	8,694	0.06%
2018/03/21	4	20.26	0	0.00	20.25	4	8,645	0.05%
2018/03/20	3	20.23	0	0.00	20.25	3	8,761	0.03%
2018/03/19	3	20.80	2	20.85	20.95	1	8,526	0.01%
2018/03/15	0	0.00	2	20.70	20.60	-2	8,391	-0.02%
2018/03/14	2	20.70	7	20.67	20.80	-5	8,400	-0.06%
2018/03/13	2	20.58	0	0.00	20.70	2	8,457	0.02%
2018/03/12	0	0.00	10	20.65	20.65	-10	8,523	-0.12%
2018/03/09	5	20.50	0	0.00	20.40	5	8,513	0.06%
2018/03/08	14	20.30	6	20.35	20.35	8	8,510	0.09%
2018/03/07	5	20.20	5	20.24	20.30	0	8,536	0.00%
2018/03/06	1	20.15	1	20.25	20.20	0	8,642	0.00%
2018/03/02	13	20.02	0	0.00	20.00	13	8,935	0.15%
2018/03/01	1	20.15	5	20.20	20.25	-4	8,997	-0.04%
2018/02/27	14	20.06	0	0.00	20.10	14	8,903	0.16%
2018/02/26	8	20.31	0	0.00	20.15	8	8,778	0.09%
2018/02/23	0	0.00	1	20.20	20.30	-1	8,758	-0.01%
2018/02/22	13	19.88	3	19.85	19.80	10	8,689	0.12%
2018/02/21	3	20.15	0	0.00	20.20	3	8,691	0.03%
2018/02/12	9	19.79	0	0.00	19.75	9	8,700	0.10%
2018/02/08	7	20.03	0	0.00	19.95	7	8,772	0.08%
2018/02/07	1	20.20	1	20.15	20.10	0	8,787	0.00%
2018/02/06	34	19.99	2	20.45	19.80	32	8,814	0.36%
2018/02/05	5	20.90	0	0.00	20.90	5	8,541	0.06%
2018/02/02	11	21.54	1	21.55	21.40	10	8,838	0.11%
2018/02/01	10	21.58	0	0.00	21.45	10	8,966	0.11%
2018/01/31	0	0.00	5	21.64	21.70	-5	9,034	-0.06%
2018/01/30	6	21.43	0	0.00	21.35	6	8,911	0.07%
2018/01/29	6	21.54	1	21.60	21.70	5	8,862	0.06%
2018/01/26	22	21.67	2	22.00	21.40	20	8,834	0.23%
2018/01/25	60	21.48	61	21.64	21.80	-1	8,693	-0.01%
2018/01/24	11	20.66	1	20.70	20.90	10	8,270	0.12%
2018/01/23	13	20.70	1	20.85	20.85	12	8,710	0.14%
2018/01/22	7.1	20.71	10	20.76	20.80	-3	8,832	-0.03%
2018/01/19	1	20.90	7	20.89	20.95	-6	8,918	-0.07%
2018/01/18	12	20.73	40	20.85	20.80	-28	8,934	-0.31%
2018/01/17	0	0.00	2	20.80	20.80	-2	8,968	-0.02%
2018/01/16	21	20.40	1	20.50	20.60	20	8,963	0.22%
2018/01/15	1	20.40	1	20.50	20.45	0	8,988	0.00%
2018/01/12	24	20.49	1	20.55	20.60	23	9,018	0.26%
2018/01/11	11	20.35	1	20.25	20.30	10	8,971	0.11%
2018/01/10	8	20.74	0	0.00	20.75	8	8,930	0.09%
2018/01/09	4	20.93	1	20.85	20.90	3	9,020	0.03%
2018/01/05	2	20.95	1	21.00	21.10	1	9,232	0.01%
2018/01/04	3	20.83	1	20.85	20.90	2	9,393	0.02%
2018/01/03	1	21.05	0	0.00	20.95	1	9,550	0.01%