仁寶 (2324)-元大-北府券商分點個股進出

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
37.05
漲跌
▼0.10
漲幅
-0.27%
成交量
57,188張
產業
上市電腦週邊類股
1809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

仁寶 (2324)籌碼相關－元大-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/05/31	9.1	37.05	2.1	36.96	37.05	7.1	30,470	0.02%
2024/05/30	18.2	37.36	29	37.18	37.15	-10.9	30,247	-0.04%
2024/05/29	6.1	38.15	10	38.15	38.10	-4	33,697	-0.01%
2024/05/28	18	38.68	8.5	38.71	38.60	9.5	33,602	0.03%
2024/05/27	16.1	38.89	20.5	39.09	39.30	-4.4	33,649	-0.01%
2024/05/24	121	38.54	79	38.74	38.50	42	33,871	0.12%	大買/
2024/05/23	114.3	39.04	36	38.53	38.15	78.2	33,266	0.24%	大買/
2024/05/22	263	39.57	388.3	39.77	40.30	-125.3	32,107	-0.39%	大買/大賣/鉅額交易
2024/05/21	3.1	36.21	5.4	36.38	36.75	-2.3	29,821	-0.01%
2024/05/20	1	36.80	11	36.89	36.75	-10	29,697	-0.03%
2024/05/17	9.1	37.08	16	37.18	37.10	-6.9	29,730	-0.02%
2024/05/16	9	37.57	11	37.57	37.45	-2	29,809	-0.01%
2024/05/15	37	37.26	30.2	37.91	36.55	6.8	30,121	0.02%
2024/05/14	35	37.60	45.2	37.87	37.35	-10.2	30,051	-0.03%
2024/05/13	0	0.00	3	36.45	36.50	-3	28,937	-0.01%
2024/05/10	4.3	36.00	45.4	36.39	36.40	-41.1	29,174	-0.14%
2024/05/09	1	36.15	14.1	36.09	36.25	-13.1	29,187	-0.04%
2024/05/08	3	35.77	4	35.95	36.00	-1	29,033	0.00%
2024/05/07	58	35.18	40.1	35.36	35.60	17.9	29,106	0.06%
2024/05/06	1.2	35.97	9	35.94	35.60	-7.8	29,050	-0.03%
2024/05/03	6.2	35.44	15	35.37	35.10	-8.8	29,716	-0.03%
2024/05/02	23.4	35.02	16	35.20	35.05	7.4	30,087	0.02%
2024/04/30	1.2	36.00	1	36.00	35.80	0.2	30,122	0.00%
2024/04/29	20	36.30	0.5	36.35	36.35	19.5	30,559	0.06%
2024/04/26	0	35.95	14	36.11	36.00	-14	31,554	-0.04%
2024/04/25	5	35.02	3	35.45	35.50	2	32,093	0.01%
2024/04/24	2	35.32	9.5	35.26	35.50	-7.5	32,671	-0.02%
2024/04/23	6	34.60	0	0.00	34.50	6	32,739	0.02%
2024/04/22	3.2	34.44	3	34.50	34.20	0.2	32,862	0.00%
2024/04/19	6	35.40	10	35.38	35.30	-4	32,811	-0.01%
2024/04/18	1	35.50	6	36.10	36.05	-5	32,823	-0.02%
2024/04/17	1.1	35.61	14	35.70	35.60	-12.9	33,090	-0.04%
2024/04/16	1	35.71	13	35.75	35.30	-12	33,636	-0.04%
2024/04/15	1.1	36.40	0	0.00	36.30	1.1	34,543	0.00%
2024/04/12	8	36.31	1	36.80	36.40	7	35,140	0.02%
2024/04/11	11	36.80	6.5	37.04	36.85	4.5	35,475	0.01%
2024/04/10	2	36.88	5.1	37.09	36.60	-3.1	36,142	-0.01%
2024/04/09	1.1	36.50	2	36.53	36.45	-0.9	36,798	0.00%
2024/04/08	17.1	35.92	9	35.96	35.95	8.1	37,651	0.02%
2024/04/03	1	36.55	32.1	36.73	36.55	-31.1	38,743	-0.08%
2024/04/02	4.1	36.73	4.1	36.79	36.85	0	40,335	0.00%
2024/04/01	6	36.36	12.3	36.59	36.55	-6.3	42,947	-0.01%
2024/03/29	42.6	35.67	5.2	35.82	36.20	37.4	45,500	0.08%
2024/03/28	1	38.15	12	38.20	38.30	-11	46,371	-0.02%
2024/03/27	0	0.00	6	38.26	38.10	-6	47,113	-0.01%
2024/03/26	14	37.97	6	38.24	37.90	8	49,405	0.02%
2024/03/25	33	38.65	1	39.20	38.55	32	53,777	0.06%
2024/03/22	10.4	38.78	18.2	38.82	38.65	-7.8	54,284	-0.01%
2024/03/21	27	38.46	25.6	38.41	38.40	1.5	54,988	0.00%
2024/03/20	3.2	38.03	28.2	38.16	37.90	-25	54,984	-0.05%
2024/03/19	3	37.27	12	37.37	37.20	-9	55,002	-0.02%
2024/03/18	10.3	36.74	2	36.90	36.90	8.3	55,410	0.01%
2024/03/15	13	36.93	6	37.11	37.00	7	55,491	0.01%
2024/03/14	7	36.64	7	36.76	36.65	0	55,260	0.00%
2024/03/13	29	37.04	10.3	36.95	36.70	18.7	55,030	0.03%
2024/03/12	43.5	36.48	37	36.75	37.20	6.5	54,872	0.01%
2024/03/11	9.6	36.82	6	36.86	36.90	3.6	54,603	0.01%
2024/03/08	31.2	36.86	57	36.75	36.65	-25.8	54,474	-0.05%
2024/03/07	66.5	36.74	21	36.60	36.55	45.5	54,118	0.08%
2024/03/06	17.5	37.57	11	38.01	37.55	6.5	53,599	0.01%
2024/03/05	60	37.81	45	37.67	37.80	15	53,461	0.03%
2024/03/04	593.1	38.38	654.6	38.23	38.00	-61.5	52,965	-0.12%	大買/大賣/
2024/03/01	8	36.64	8	36.70	36.70	0	49,312	0.00%
2024/02/29	24.2	35.73	23	36.22	36.50	1.2	49,162	0.00%
2024/02/27	22	37.15	36.4	37.26	36.50	-14.4	48,643	-0.03%
2024/02/26	4.3	36.10	13	36.12	36.00	-8.7	47,815	-0.02%
2024/02/23	83	36.79	81	36.35	36.20	2	47,759	0.00%
2024/02/22	10.1	36.61	3	37.15	36.75	7.1	47,852	0.01%
2024/02/21	4	36.68	6	36.69	36.75	-2	47,736	0.00%
2024/02/20	3.2	36.83	3.3	36.75	36.80	-0.1	47,744	0.00%
2024/02/19	56	36.21	55.4	36.55	36.90	0.6	47,640	0.00%
2024/02/16	65	36.56	62.9	36.73	36.85	2.1	47,432	0.00%
2024/02/15	69.7	35.85	44	35.73	35.80	25.7	46,988	0.05%
2024/02/05	9.3	35.70	17	35.86	35.90	-7.7	46,768	-0.02%
2024/02/02	23.2	36.10	13	36.53	35.80	10.2	46,629	0.02%
2024/02/01	14	35.97	4	36.20	36.40	10	46,487	0.02%
2024/01/31	11.2	35.84	1.1	35.90	35.85	10.1	46,345	0.02%
2024/01/30	22	36.29	9	36.24	36.00	13	46,228	0.03%
2024/01/29	3.2	35.98	24	36.15	36.35	-20.8	46,094	-0.05%
2024/01/26	53.7	35.79	55	35.58	35.50	-1.3	45,936	0.00%
2024/01/25	9.2	37.51	34	37.20	37.20	-24.8	45,153	-0.05%
2024/01/24	33.3	37.23	24	37.20	36.85	9.3	44,784	0.02%
2024/01/23	21.1	37.35	16	37.42	37.55	5.1	44,688	0.01%
2024/01/22	47.1	37.46	26	37.42	37.60	21.1	44,242	0.05%
2024/01/19	42.3	35.40	38.5	35.86	36.30	3.8	43,240	0.01%
2024/01/18	59.1	35.12	18	35.03	34.80	41.1	42,754	0.10%
2024/01/17	3	34.80	8	34.78	34.55	-5	42,118	-0.01%
2024/01/16	7	35.11	6	34.94	35.00	1	41,998	0.00%
2024/01/15	8	35.91	3	35.88	35.55	5	41,748	0.01%
2024/01/12	24	35.53	2	35.50	35.60	22	41,713	0.05%
2024/01/11	19	35.99	10	35.94	36.10	9	41,571	0.02%
2024/01/10	52.4	36.21	245	36.02	35.85	-192.6	41,583	-0.46%	大賣/鉅額交易
2024/01/09	177.1	37.16	156.6	37.31	36.95	20.5	41,042	0.05%	大買/大賣/
2024/01/08	23	37.80	36.1	37.81	37.75	-13.1	40,032	-0.03%
2024/01/05	188.2	37.38	174.6	36.89	36.95	13.6	39,758	0.03%	大買/大賣/
2024/01/04	393.5	37.49	362	37.27	37.30	31.5	39,379	0.08%	大買/大賣/
2024/01/03	39.2	38.44	29	38.27	38.10	10.2	38,862	0.03%
2024/01/02	18	39.13	11.4	39.37	39.55	6.7	38,130	0.02%
2023/12/29	215.5	39.67	236.3	39.98	39.85	-20.8	37,329	-0.06%	大買/大賣/
2023/12/28	82.5	39.42	64	39.28	38.95	18.5	36,084	0.05%
2023/12/27	116.3	39.98	99	40.13	40.20	17.3	34,511	0.05%	大買/
2023/12/26	149	38.80	193.3	38.68	39.05	-44.3	31,846	-0.14%	大買/大賣/
2023/12/25	108	36.82	73.3	37.16	37.10	34.7	29,191	0.12%	大買/
2023/12/22	41.2	36.24	24.2	36.16	36.10	17	27,245	0.06%
2023/12/21	171	37.05	157	36.93	36.70	14	26,262	0.05%	大買/大賣/
2023/12/20	22.1	36.71	113.9	36.89	37.40	-91.8	23,885	-0.38%	大賣/
2023/12/19	21.4	33.98	15.1	33.88	34.00	6.3	19,249	0.03%
2023/12/18	9	34.89	52.5	35.12	34.60	-43.5	18,792	-0.23%
2023/12/15	13	33.31	22.2	33.23	33.05	-9.2	17,746	-0.05%
2023/12/14	46	33.64	7	33.92	33.65	39	17,422	0.22%
2023/12/13	13.4	33.10	63.3	33.19	33.75	-49.9	16,926	-0.29%
2023/12/12	16.1	32.18	4	31.98	32.00	12.1	16,677	0.07%
2023/12/11	8	31.94	65.5	31.74	32.20	-57.5	16,723	-0.34%
2023/12/08	0	0.00	3	31.30	31.20	-3	16,423	-0.02%
2023/12/07	6	31.11	2	31.28	30.95	4	16,698	0.02%
2023/12/06	35	31.39	47	31.31	31.25	-12	16,978	-0.07%
2023/12/05	0.1	30.50	1	30.35	30.40	-1	16,872	-0.01%
2023/12/04	3	30.65	21	30.65	30.60	-18	17,041	-0.11%
2023/12/01	13.2	30.51	1	30.60	30.35	12.2	17,274	0.07%
2023/11/30	1	30.55	0	0.00	30.90	1	17,485	0.01%
2023/11/29	11	30.98	12	30.92	30.75	-1	17,308	-0.01%
2023/11/28	1.1	30.80	4	30.83	30.65	-2.9	17,447	-0.02%
2023/11/27	3	30.40	7	30.63	30.35	-4	18,073	-0.02%
2023/11/24	7.1	30.52	1	30.25	30.25	6.1	18,300	0.03%
2023/11/22	11	30.93	13	30.85	30.80	-2	19,074	-0.01%
2023/11/21	2.1	30.90	27	31.02	31.20	-25	19,818	-0.13%
2023/11/20	2	30.25	19	30.51	30.75	-17	20,759	-0.08%
2023/11/17	7	30.25	3	30.35	30.35	4	21,344	0.02%
2023/11/16	13	30.18	2	30.10	30.00	11	22,307	0.05%
2023/11/15	8	30.22	6	30.42	30.25	2	23,218	0.01%
2023/11/14	6	30.04	14	30.18	30.25	-8	24,883	-0.03%
2023/11/13	2	30.08	10	30.14	30.10	-8	27,522	-0.03%
2023/11/10	14.1	29.57	4	29.89	29.75	10.1	29,703	0.03%
2023/11/09	11	29.55	4.1	29.58	29.60	6.9	33,727	0.02%
2023/11/08	4	29.91	9	29.92	29.95	-5	35,377	-0.01%
2023/11/07	2	29.23	0	0.00	29.40	2	35,719	0.01%
2023/11/06	1	29.70	10	29.72	29.80	-9	36,046	-0.02%
2023/11/03	4	29.03	4	28.99	28.95	0	36,127	0.00%
2023/11/02	7	29.27	7	29.29	29.10	0	36,526	0.00%
2023/11/01	3	28.62	16	28.80	28.70	-13	36,874	-0.04%
2023/10/31	13.1	28.38	4.5	28.08	28.05	8.6	37,021	0.02%
2023/10/30	7	28.78	1	28.85	28.80	6	37,252	0.02%
2023/10/27	3	29.40	3	29.58	29.05	0	37,367	0.00%
2023/10/26	0	0.00	1	29.20	29.05	-1	37,935	0.00%
2023/10/25	4	29.15	0	0.00	29.05	4	38,055	0.01%
2023/10/24	3	29.30	7	29.13	29.45	-4	38,267	-0.01%
2023/10/23	2	28.50	9	28.54	28.45	-7	38,367	-0.02%
2023/10/20	4	28.73	0	0.00	28.80	4	39,091	0.01%
2023/10/19	1	29.30	1.2	29.29	29.25	-0.2	39,612	0.00%
2023/10/18	6	28.95	5	28.76	28.95	1	40,159	0.00%
2023/10/17	3.1	29.60	3	29.47	29.35	0.1	40,677	0.00%
2023/10/16	6.3	29.69	2	29.50	29.50	4.3	43,130	0.01%
2023/10/13	16.2	29.94	9	30.07	30.20	7.2	46,846	0.02%
2023/10/12	8.4	30.57	6	30.73	30.80	2.4	48,229	0.00%
2023/10/11	0	0.00	14.2	30.90	30.80	-14.2	48,798	-0.03%
2023/10/06	3	30.52	3	30.53	30.50	0	50,264	0.00%
2023/10/05	1.5	30.58	2.4	30.71	30.85	-0.9	50,285	0.00%
2023/10/04	2	30.55	0	0.00	30.50	2	50,368	0.00%
2023/10/03	1	31.05	0	0.00	30.90	1	50,569	0.00%
2023/10/02	8.3	30.82	2	30.93	30.90	6.3	50,758	0.01%
2023/09/28	13.4	30.80	9	30.78	30.70	4.4	50,653	0.01%
2023/09/27	1	30.95	6.4	30.96	31.00	-5.4	50,576	-0.01%
2023/09/26	5	30.73	4	30.79	30.70	1	50,905	0.00%
2023/09/25	5	30.60	5	30.70	30.60	0	51,029	0.00%
2023/09/22	3	30.62	8	30.74	30.85	-5	51,327	-0.01%
2023/09/21	1	30.10	8	30.35	30.55	-7	51,904	-0.01%
2023/09/20	4	30.80	0	0.00	30.55	4	51,754	0.01%
2023/09/19	21.1	30.98	1	31.10	30.95	20.1	51,653	0.04%
2023/09/18	8	31.08	7	31.05	31.05	1	51,861	0.00%
2023/09/15	14	31.73	3	31.87	31.80	11	52,131	0.02%
2023/09/14	4	31.78	15.1	31.96	31.85	-11.1	52,095	-0.02%
2023/09/13	1	31.10	1	31.10	31.40	0	52,884	0.00%
2023/09/12	17	31.09	14.1	31.49	31.35	2.9	54,129	0.01%
2023/09/11	16	31.11	1	31.20	30.80	15	54,301	0.03%
2023/09/08	22	31.83	12	31.70	31.75	10	54,225	0.02%
2023/09/07	9	31.74	3	31.65	31.40	6	54,489	0.01%
2023/09/06	7	31.96	1	31.95	32.00	6	54,459	0.01%
2023/09/05	13	31.90	82.1	31.86	32.00	-69	54,492	-0.13%
2023/09/04	12.1	31.71	5	31.80	31.85	7.1	54,597	0.01%
2023/09/01	10.1	31.96	12	31.80	31.80	-1.9	54,596	0.00%
2023/08/31	24	31.89	10.2	31.85	31.90	13.9	54,525	0.03%
2023/08/30	13	32.84	66	33.02	32.90	-53	54,063	-0.10%
2023/08/29	9.2	33.25	31	32.95	33.35	-21.8	54,588	-0.04%
2023/08/28	9	32.85	6	32.84	33.00	3	54,608	0.01%
2023/08/25	64.1	33.20	63	33.33	33.15	1.1	55,001	0.00%
2023/08/24	39.3	34.14	29	34.34	33.95	10.3	54,612	0.02%
2023/08/23	18	34.43	27	34.48	34.40	-9	54,144	-0.02%
2023/08/22	42.2	35.02	41	35.48	34.75	1.2	54,201	0.00%
2023/08/21	37.3	34.91	27	35.10	34.65	10.3	53,634	0.02%
2023/08/18	110.2	35.73	52	35.63	34.75	58.2	53,128	0.11%	大買/
2023/08/17	58.5	37.00	110.9	37.20	37.00	-52.4	51,737	-0.10%	大賣/
2023/08/16	60	34.76	34.2	35.06	35.95	25.8	49,308	0.05%
2023/08/15	164.5	35.28	138.2	35.65	35.80	26.3	47,305	0.06%	大買/大賣/
2023/08/14	32.2	32.84	109.1	32.82	32.75	-76.9	43,592	-0.18%	大賣/
2023/08/11	6	30.81	26	30.79	30.75	-20	42,224	-0.05%
2023/08/10	26	30.08	1	30.10	30.00	25	42,016	0.06%
2023/08/09	3.2	31.31	12	31.41	31.55	-8.8	41,821	-0.02%
2023/08/08	11	31.08	13.5	31.24	31.40	-2.5	41,932	-0.01%
2023/08/07	3	30.65	7	30.71	30.95	-4	41,845	-0.01%
2023/08/04	14	30.05	5	29.84	30.05	9	41,764	0.02%
2023/08/02	13	29.65	7.4	29.73	29.45	5.7	41,937	0.01%
2023/08/01	7	30.20	10	30.23	30.30	-3	41,504	-0.01%
2023/07/31	21.2	30.35	4.3	30.87	30.45	16.9	41,356	0.04%
2023/07/28	0.1	30.93	12	30.96	31.30	-11.9	40,709	-0.03%
2023/07/27	4.2	31.27	10	31.41	30.95	-5.8	40,510	-0.01%
2023/07/26	14	31.21	86	31.43	31.65	-72	40,367	-0.18%
2023/07/25	53	32.13	63.1	32.16	31.80	-10.1	40,130	-0.03%
2023/07/24	115	31.64	33.6	31.68	31.65	81.4	39,360	0.21%	大買/
2023/07/21	55.1	30.84	53.5	30.59	31.05	1.6	38,783	0.00%
2023/07/20	29.5	30.66	28.2	30.61	30.45	1.3	38,203	0.00%
2023/07/19	128.5	31.84	26	32.56	31.10	102.5	37,560	0.27%	大買/鉅額交易
2023/07/18	136.9	35.67	117	35.05	34.45	19.9	35,272	0.06%	大買/大賣/
2023/07/17	139	32.17	166.4	32.59	33.55	-27.4	31,798	-0.09%	大買/大賣/
2023/07/14	12.1	29.98	8.6	30.44	30.50	3.5	30,673	0.01%
2023/07/13	65.3	31.27	132	31.31	30.55	-66.8	30,077	-0.22%	大賣/
2023/07/12	4	29.35	2	29.38	29.55	2	28,557	0.01%
2023/07/11	4	28.61	9	28.81	28.95	-5	28,473	-0.02%
2023/07/10	24	28.81	1	28.55	28.70	23	28,477	0.08%
2023/07/07	7	29.03	10	29.08	29.20	-3	28,339	-0.01%
2023/07/06	9	29.73	6	29.93	29.80	3	28,080	0.01%
2023/07/05	1	30.05	4.5	30.23	30.05	-3.5	27,977	-0.01%
2023/07/04	7	30.07	8.2	30.27	30.25	-1.2	28,041	0.00%
2023/07/03	4	29.78	8	29.68	29.70	-4	27,839	-0.01%
2023/06/30	9	29.10	4	29.06	29.25	5	27,788	0.02%
2023/06/29	10	29.88	18	29.80	29.50	-8	27,774	-0.03%
2023/06/28	0	0.00	2.2	28.85	29.05	-2.2	27,222	-0.01%
2023/06/27	3	28.72	2.9	28.73	28.75	0.1	27,184	0.00%
2023/06/26	4.2	29.02	10	28.80	29.10	-5.8	27,173	-0.02%
2023/06/21	13	29.26	15.3	29.15	29.35	-2.3	27,009	-0.01%
2023/06/20	7	28.69	2	28.40	28.90	5	26,804	0.02%
2023/06/19	65	28.35	36	28.36	28.55	29	26,509	0.11%
2023/06/16	400	29.51	58	29.65	29.90	342	25,537	1.34%	大買/鉅額交易
2023/06/15	24	28.63	2	28.65	28.70	22	24,314	0.09%
2023/06/14	22	28.65	45	28.51	28.55	-23	24,163	-0.10%
2023/06/13	2	29.05	4	29.05	29.00	-2	24,213	-0.01%
2023/06/12	6	28.51	0.2	28.85	28.50	5.8	23,926	0.02%
2023/06/09	5	28.59	17	28.62	28.85	-12	23,889	-0.05%
2023/06/08	10	28.29	13	28.45	28.20	-3	23,909	-0.01%
2023/06/07	0	0.00	4	28.26	28.45	-4	23,649	-0.02%
2023/06/06	1	28.00	2	28.08	28.00	-1	23,409	0.00%
2023/06/05	3	28.32	6	28.36	28.25	-3	23,204	-0.01%
2023/06/02	199	28.40	29	28.35	28.40	170	22,916	0.74%	大買/鉅額交易
2023/06/01	15	27.26	2	27.15	27.30	13	22,195	0.06%
2023/05/31	4	27.45	5	27.55	27.85	-1	21,705	0.00%
2023/05/30	13	27.65	6	27.52	27.55	7	20,963	0.03%
2023/05/29	35.2	28.09	11	28.29	28.15	24.2	20,625	0.12%
2023/05/26	4.6	27.40	17	27.42	27.55	-12.4	19,923	-0.06%
2023/05/25	29	26.94	11	27.24	27.35	18	19,340	0.09%
2023/05/24	7	26.34	10.3	26.57	27.00	-3.2	18,896	-0.02%
2023/05/23	11	26.28	9	26.31	26.45	2	18,417	0.01%
2023/05/22	9	26.64	45	26.77	26.70	-36	18,037	-0.20%
2023/05/19	4	26.28	8	26.38	26.40	-4	17,650	-0.02%
2023/05/18	2	26.45	38	26.72	26.45	-36	17,539	-0.21%
2023/05/17	1	26.35	71	26.32	26.35	-70	17,261	-0.41%
2023/05/16	2.1	25.93	3.3	25.95	26.00	-1.2	16,926	-0.01%
2023/05/15	0	0.00	1	25.80	25.90	-1	16,867	-0.01%
2023/05/12	2	25.65	19.4	25.70	25.85	-17.4	16,744	-0.10%
2023/05/11	2	25.65	19.4	25.70	25.85	-17.4	16,429	-0.11%
2023/05/10	2	25.59	1	25.60	25.60	1	16,053	0.01%
2023/05/09	1	25.45	24	25.36	25.35	-23	15,868	-0.14%
2023/05/08	0.5	24.35	3	24.53	24.60	-2.5	15,673	-0.02%
2023/05/05	5	24.00	1	24.10	24.15	4	15,584	0.03%
2023/05/04	0	0.00	6	24.20	24.15	-6	15,642	-0.04%
2023/05/03	2	24.15	2	24.30	24.40	0	15,683	0.00%
2023/05/02	104	24.30	4	24.29	24.30	100	15,828	0.63%	大買/
2023/04/28	1	23.85	0	0.00	23.95	1	15,869	0.01%
2023/04/27	4	23.75	0	0.00	23.75	4	15,757	0.03%
2023/04/26	0	0.00	15	23.83	23.75	-15	15,773	-0.10%
2023/04/25	4	23.59	49	23.60	23.70	-45	15,642	-0.29%
2023/04/24	15	23.95	0	0.00	23.95	15	15,494	0.10%
2023/04/21	16.4	24.50	4	24.50	24.40	12.4	15,237	0.08%
2023/04/20	11	24.31	0	0.00	24.15	11	14,956	0.07%
2023/04/19	12	25.74	36.4	25.65	25.65	-24.4	14,496	-0.17%
2023/04/18	2	25.15	7	25.08	25.15	-5	13,798	-0.04%
2023/04/17	70	25.19	10.2	25.20	25.15	59.9	13,663	0.44%
2023/04/14	0	0.00	15	25.46	25.25	-15	13,369	-0.11%
2023/04/13	59	25.65	4	25.61	25.55	55	13,242	0.42%
2023/04/12	22	25.73	1.5	25.63	25.75	20.5	13,085	0.16%
2023/04/11	4	25.65	3	25.70	25.75	1	12,964	0.01%
2023/04/10	0	0.00	8	25.67	25.65	-8	12,817	-0.06%
2023/04/07	0	0.00	21	25.53	25.65	-21	12,730	-0.16%
2023/04/06	0	0.00	0.2	25.00	25.45	-0.2	12,503	0.00%
2023/03/31	1	25.20	5	25.38	25.25	-4	12,322	-0.03%
2023/03/30	1	25.20	5.8	25.00	25.25	-4.8	12,469	-0.04%
2023/03/29	0	0.00	2	24.75	24.80	-2	12,536	-0.02%
2023/03/28	1	24.70	0	0.00	24.70	1	12,867	0.01%
2023/03/27	0	0.00	0.2	24.85	24.75	-0.2	13,389	0.00%
2023/03/24	1.1	24.70	1.1	24.76	24.70	-0.1	13,798	0.00%
2023/03/23	10.1	24.90	2	24.90	24.85	8.1	13,642	0.06%
2023/03/22	2	24.70	6	24.66	24.70	-4	13,471	-0.03%
2023/03/21	0	0.00	1	24.35	24.30	-1	13,442	-0.01%
2023/03/20	1	24.00	0	0.00	24.00	1	13,388	0.01%
2023/03/17	1	24.35	0.1	24.15	24.20	0.9	13,338	0.01%
2023/03/16	0	0.00	30	24.03	24.20	-30	13,026	-0.23%
2023/03/14	0	0.00	2	24.43	24.35	-2	12,691	-0.02%
2023/03/13	1	24.50	0	0.00	24.65	1	12,629	0.01%
2023/03/10	0	0.00	1	24.60	24.65	-1	12,437	-0.01%
2023/03/07	5.1	24.75	10	24.78	24.85	-5	12,695	-0.04%
2023/03/06	310	24.80	624	24.77	24.85	-314	12,786	-2.46%	大買/大賣/鉅額交易
2023/03/03	1	24.30	0.1	24.30	24.40	0.9	12,706	0.01%
2023/03/02	0	0.00	12	24.05	24.25	-12	12,801	-0.09%
2023/03/01	0	0.00	6.3	24.24	24.25	-6.3	12,786	-0.05%
2023/02/24	0	0.00	4	24.28	24.15	-4	12,860	-0.03%
2023/02/23	1	23.75	22	23.87	24.15	-21	12,846	-0.16%
2023/02/22	1	23.55	2	23.75	23.70	-1	12,771	-0.01%
2023/02/15	5	23.42	2	23.50	23.50	3	13,040	0.02%
2023/02/14	15	23.56	1	23.50	23.50	14	12,968	0.11%
2023/02/13	1	23.65	3	23.55	23.70	-2	12,924	-0.02%
2023/02/09	0	0.00	1	23.65	23.55	-1	12,789	-0.01%
2023/02/08	4	23.50	0	0.00	23.50	4	12,855	0.03%
2023/02/07	1	23.45	10	23.58	23.60	-9	12,873	-0.07%
2023/02/06	1	23.30	48.5	23.34	23.40	-47.5	12,765	-0.37%
2023/02/02	0	0.00	9	23.03	23.05	-9	12,592	-0.07%
2023/02/01	0	0.00	4	22.85	22.80	-4	12,490	-0.03%
2023/01/31	27.1	22.81	0	0.00	22.60	27.1	12,547	0.22%
2023/01/30	1	22.85	10	23.18	23.20	-9	12,313	-0.07%
2023/01/17	1	22.85	0	0.00	22.85	1	12,125	0.01%
2023/01/13	3	22.77	2	22.95	22.70	1	12,389	0.01%
2023/01/12	45.1	22.67	1	22.65	22.70	44.1	12,602	0.35%
2023/01/11	14.1	23.04	0	0.00	22.90	14.1	12,773	0.11%
2023/01/10	12	23.11	7	23.23	23.25	5	12,964	0.04%
2023/01/09	0	0.00	15	23.26	23.30	-15	13,108	-0.11%
2023/01/06	0	0.00	4	23.05	23.05	-4	13,176	-0.03%
2023/01/05	8	22.98	3	23.08	23.00	5	13,362	0.04%
2023/01/04	4	23.08	5	23.19	23.05	-1	13,407	-0.01%
2023/01/03	2	23.10	8	23.18	23.20	-6	13,536	-0.04%
2022/12/30	8	23.03	1	23.10	23.05	7	13,484	0.05%
2022/12/29	2	22.75	11	22.98	23.05	-9	13,441	-0.07%
2022/12/28	1	22.95	2	23.00	22.95	-1	13,509	-0.01%
2022/12/27	0	0.00	2	23.05	23.00	-2	13,663	-0.01%
2022/12/26	1	22.95	1.1	22.94	23.00	-0.1	13,737	0.00%
2022/12/23	7	22.77	10	22.89	22.95	-3	13,967	-0.02%
2022/12/22	8	22.80	4	22.90	22.85	4	14,309	0.03%
2022/12/21	10	22.58	21	22.80	22.85	-11	14,272	-0.08%
2022/12/20	24	22.58	9	22.72	22.70	15	14,104	0.11%
2022/12/19	20	22.37	17.5	22.63	22.85	2.5	13,870	0.02%
2022/12/16	0	0.00	19	22.53	22.85	-19	13,275	-0.14%
2022/12/15	7	21.86	0	0.00	21.90	7	13,197	0.05%
2022/12/14	5	22.00	5	21.95	22.00	0	13,622	0.00%
2022/12/13	11	21.79	0	0.00	21.70	11	13,995	0.08%
2022/12/12	9	21.63	21	21.76	21.95	-12	14,126	-0.08%
2022/12/09	0	0.00	11	21.85	21.95	-11	14,698	-0.07%
2022/12/08	6	21.59	2	21.70	21.65	4	14,836	0.03%
2022/12/07	10	21.44	10	21.60	21.65	0	14,967	0.00%
2022/12/06	9	21.61	6	21.70	21.70	3	14,916	0.02%
2022/12/05	2	21.60	14	21.81	21.85	-12	14,939	-0.08%
2022/12/02	5	21.57	0	0.00	21.55	5	14,949	0.03%
2022/12/01	10	21.62	0	0.00	21.55	10	14,917	0.07%
2022/11/30	11	21.40	11	21.61	21.65	0	14,812	0.00%
2022/11/29	11.5	21.42	7	21.57	21.50	4.5	14,615	0.03%
2022/11/28	6	21.38	7	21.75	21.75	-1	14,614	-0.01%
2022/11/25	3	21.45	0	0.00	21.60	3	14,694	0.02%
2022/11/24	0	0.00	4	21.60	21.85	-4	14,705	-0.03%
2022/11/23	0	0.00	4	21.05	21.05	-4	14,700	-0.03%
2022/11/22	8	20.81	1.3	20.87	20.90	6.7	14,772	0.05%
2022/11/21	5	21.15	0	0.00	21.10	5	14,560	0.03%
2022/11/18	3	21.55	0	0.00	21.65	3	14,424	0.02%
2022/11/17	2	21.50	0	0.00	21.60	2	14,440	0.01%
2022/11/16	0	0.00	0.5	21.85	21.70	-0.5	14,421	0.00%
2022/11/15	1	21.80	5	21.90	21.95	-4	14,465	-0.03%
2022/11/14	3	21.80	5	22.00	22.00	-2	14,450	-0.01%
2022/11/11	1	22.00	3	21.98	22.05	-2	14,255	-0.01%
2022/11/10	1	21.70	8	21.80	21.75	-7	14,210	-0.05%
2022/11/09	1	21.60	31	21.72	21.80	-30	14,301	-0.21%
2022/11/08	11	21.34	0	0.00	21.45	11	14,680	0.07%
2022/11/07	6	21.30	0	0.00	21.45	6	14,641	0.04%
2022/11/04	0	0.00	10	21.30	21.30	-10	14,700	-0.07%
2022/11/02	1	20.95	1	21.15	21.15	0	14,700	0.00%
2022/11/01	5	20.96	2	20.95	20.90	3	14,687	0.02%
2022/10/31	4	21.00	0	0.00	21.10	4	14,710	0.03%
2022/10/27	1	20.65	0	0.00	20.60	1	14,779	0.01%
2022/10/26	3.1	20.59	0	0.00	20.55	3.1	14,771	0.02%
2022/10/25	0	0.00	14	20.74	20.75	-14	14,761	-0.09%
2022/10/21	8	20.86	2	21.15	20.85	6	14,742	0.04%
2022/10/20	2	20.90	1	21.15	21.05	1	14,553	0.01%
2022/10/19	3	21.07	5	21.15	21.05	-2	14,367	-0.01%
2022/10/18	7.2	21.24	0.6	21.25	21.15	6.6	14,133	0.05%
2022/10/17	1.2	21.28	0	0.00	21.25	1.2	14,114	0.01%
2022/10/14	6.1	21.58	0	0.00	21.40	6.1	14,140	0.04%
2022/10/13	7	21.68	1	21.50	21.70	6	14,249	0.04%
2022/10/12	1	21.60	1	21.40	21.50	0	14,308	0.00%
2022/10/11	3	21.40	2	21.60	21.35	1	14,472	0.01%
2022/10/06	0.2	21.85	0	0.00	21.70	0.2	14,403	0.00%
2022/10/05	1	21.80	0	0.00	21.70	1	14,545	0.01%
2022/10/03	3.1	21.50	5	21.52	21.45	-1.9	14,387	-0.01%
2022/09/30	8	21.66	5	21.65	21.70	3	14,324	0.02%
2022/09/29	4	21.88	5	22.12	21.75	-1	14,197	-0.01%
2022/09/28	2	21.75	2	21.73	21.70	0	14,069	0.00%
2022/09/27	1	21.80	60	21.85	21.80	-59	13,909	-0.42%
2022/09/26	2	21.95	10	21.98	21.90	-8	13,779	-0.06%
2022/09/23	2	22.10	0	0.00	22.10	2	13,858	0.01%
2022/09/22	1.2	22.26	0	0.00	22.05	1.2	14,166	0.01%
2022/09/21	5.1	22.33	5	22.30	22.25	0.1	13,819	0.00%
2022/09/20	0.1	22.60	0	0.00	22.70	0.1	13,482	0.00%
2022/09/19	4	22.54	2	22.60	22.60	2	13,130	0.02%
2022/09/16	13.1	22.43	0	0.00	22.50	13.1	12,936	0.10%
2022/09/15	0	0.00	14	22.91	22.80	-14	12,394	-0.11%
2022/09/14	19	22.63	0	0.00	22.55	19	12,235	0.16%
2022/09/13	1	23.00	25	23.09	23.15	-24	12,225	-0.20%
2022/09/12	0	0.00	7	23.04	23.00	-7	12,357	-0.06%
2022/09/08	5.5	22.50	4	22.80	23.00	1.5	12,637	0.01%
2022/09/07	9	22.38	7	22.60	22.45	2	12,564	0.02%
2022/09/06	0.1	22.65	6	22.74	22.75	-5.9	12,502	-0.05%
2022/09/05	2	22.55	4	22.68	22.55	-2	12,499	-0.02%
2022/09/02	12	22.50	13	22.50	22.40	-1	12,609	-0.01%
2022/09/01	4	22.55	4.8	22.75	22.65	-0.8	12,518	-0.01%
2022/08/31	3.5	22.73	0	0.00	22.75	3.5	12,353	0.03%
2022/08/30	0	0.00	4	22.85	22.70	-4	12,297	-0.03%
2022/08/29	4.1	22.65	2	22.80	22.65	2.1	12,292	0.02%
2022/08/26	0	0.00	2	23.10	23.00	-2	12,167	-0.02%
2022/08/25	1	23.00	1	23.15	23.15	0	12,192	0.00%
2022/08/24	0	0.00	1	22.90	22.95	-1	12,345	-0.01%
2022/08/23	8	22.96	0	0.00	22.90	8	12,858	0.06%
2022/08/22	7.5	23.10	26	23.08	23.15	-18.6	12,917	-0.14%
2022/08/19	0	0.00	9	22.96	22.90	-9	12,878	-0.07%
2022/08/18	0	0.00	10	22.72	22.75	-10	12,949	-0.08%
2022/08/17	0	0.00	0.1	22.56	22.60	-0.1	13,083	0.00%
2022/08/16	8	22.38	4	22.55	22.50	4	13,170	0.03%
2022/08/15	28.1	22.53	0.4	22.43	22.45	27.8	13,258	0.21%
2022/08/12	11.2	23.05	5	23.10	23.05	6.2	12,964	0.05%
2022/08/11	267	23.15	18	23.27	23.25	249	13,032	1.91%	大買/鉅額交易
2022/08/10	0	0.00	21	23.05	23.00	-21	13,266	-0.16%
2022/08/09	1	22.95	1	23.10	23.10	0	13,341	0.00%
2022/08/08	11	22.95	3	23.00	23.10	8	13,627	0.06%
2022/08/05	0	0.00	2	23.00	22.95	-2	13,998	-0.01%
2022/08/04	2	22.88	0	0.00	22.85	2	14,223	0.01%
2022/08/03	0	0.00	2	23.10	23.10	-2	14,339	-0.01%
2022/08/02	0	0.00	11.1	22.99	22.95	-11.1	14,540	-0.08%
2022/08/01	0	0.00	4	23.06	23.10	-4	14,559	-0.03%
2022/07/29	0	22.95	5	22.85	22.80	-5	14,703	-0.03%
2022/07/28	5	22.95	6	22.96	23.05	-1	14,760	-0.01%
2022/07/27	0	22.70	2	22.78	22.95	-2	14,909	-0.01%
2022/07/25	0	0.00	9	22.77	22.80	-9	15,025	-0.06%
2022/07/22	0	0.00	6	22.60	22.70	-6	15,281	-0.04%
2022/07/21	0.1	22.25	1	22.20	22.40	-0.9	15,449	-0.01%
2022/07/20	1.1	22.10	0.1	22.05	22.10	1	15,553	0.01%
2022/07/19	1	21.85	1	21.70	21.95	0	15,823	0.00%
2022/07/18	1	21.95	0	0.00	21.90	1	16,960	0.01%
2022/07/15	0.1	21.95	8	21.95	21.85	-7.9	17,240	-0.05%
2022/07/14	7.1	22.14	5	22.14	22.00	2.1	17,639	0.01%
2022/07/13	7.1	22.09	0	0.00	22.25	7.1	17,912	0.04%
2022/07/08	0.1	21.90	0	0.00	21.90	0.1	18,279	0.00%
2022/07/07	12.1	21.53	4	21.70	21.65	8.1	18,463	0.04%
2022/07/06	25.1	21.57	10	21.45	21.40	15.1	18,669	0.08%
2022/07/05	3	22.25	3	22.55	22.15	0	18,745	0.00%
2022/07/04	6	22.32	16	22.48	22.30	-10	18,905	-0.05%
2022/07/01	12.1	22.38	1	22.30	22.40	11.1	19,240	0.06%
2022/06/30	4	22.50	13	22.61	22.75	-9	19,139	-0.05%
2022/06/29	6	22.60	0	0.00	22.55	6	18,902	0.03%
2022/06/28	4	22.73	4	22.90	22.90	0	18,949	0.00%
2022/06/27	4	22.80	4	23.00	22.80	0	18,957	0.00%
2022/06/24	6	22.75	6	22.87	22.75	0	18,983	0.00%
2022/06/23	4	22.70	4	22.85	22.85	0	19,001	0.00%
2022/06/21	1	22.50	7	22.84	22.95	-6	18,967	-0.03%
2022/06/20	6	22.28	3	22.40	22.35	3	18,967	0.02%
2022/06/17	2	22.50	1	22.60	22.55	1	18,913	0.01%
2022/06/16	15	22.84	0	0.00	22.75	15	18,705	0.08%
2022/06/15	1	22.95	12	22.92	22.85	-11	18,990	-0.06%
2022/06/14	22	22.89	2	23.00	22.80	20	19,329	0.10%
2022/06/13	11	22.85	21	22.90	23.00	-10	20,222	-0.05%
2022/06/10	10	22.93	1	23.00	23.00	9	20,165	0.04%
2022/06/09	3	23.00	0	0.00	23.00	3	20,190	0.01%
2022/06/08	0	0.00	23	23.21	23.20	-23	20,185	-0.11%
2022/06/07	11	23.03	0	0.00	23.00	11	20,200	0.05%
2022/06/06	4	22.93	4	23.15	23.20	0	20,134	0.00%
2022/06/02	0	0.00	6	23.18	23.10	-6	20,300	-0.03%
2022/06/01	0	0.00	21	23.25	23.05	-21	20,525	-0.10%
2022/05/31	13	22.90	3	23.00	23.00	10	20,364	0.05%
2022/05/30	1.2	22.87	5	22.94	22.95	-3.9	19,828	-0.02%
2022/05/27	0	0.00	6	22.80	22.80	-6	19,772	-0.03%
2022/05/26	0	0.00	1	22.65	22.50	-1	19,786	-0.01%
2022/05/25	0	0.00	12	22.65	22.60	-12	19,846	-0.06%
2022/05/24	2	22.25	0	0.00	22.20	2	19,892	0.01%
2022/05/23	20	22.34	0	0.00	22.20	20	19,825	0.10%
2022/05/20	4	22.59	0	0.00	22.60	4	19,757	0.02%
2022/05/19	1	22.80	3	22.97	22.90	-2	19,647	-0.01%
2022/05/18	1	23.00	1	23.05	23.05	0	19,607	0.00%
2022/05/17	0	0.00	12	22.96	22.90	-12	19,367	-0.06%
2022/05/16	4.1	22.45	27	22.78	23.00	-23	19,276	-0.12%
2022/05/13	32	22.49	7	22.81	22.90	25	19,087	0.13%
2022/05/12	10.3	22.80	10	23.00	23.00	0.3	18,806	0.00%
2022/05/11	4.1	22.83	6	22.98	23.00	-1.9	18,636	-0.01%
2022/05/10	10	22.25	78	22.90	23.05	-68	18,654	-0.36%
2022/05/09	11	22.57	0	0.00	22.65	11	18,542	0.06%
2022/05/06	5	22.67	3	22.52	22.60	2	18,525	0.01%
2022/05/05	7	22.69	5	22.80	22.55	2	18,546	0.01%
2022/05/04	2.3	22.63	8	22.37	22.65	-5.8	18,562	-0.03%
2022/05/03	13	22.08	4.6	22.24	22.10	8.4	18,536	0.05%
2022/04/29	9	22.10	10	22.30	22.25	-1	18,661	-0.01%
2022/04/28	17.3	21.84	6	21.98	22.00	11.3	18,851	0.06%
2022/04/27	19.2	22.06	1	22.10	22.10	18.2	18,641	0.10%
2022/04/26	8	22.34	11	22.35	22.60	-3	18,406	-0.02%
2022/04/25	28.1	22.25	25	22.22	22.20	3.1	18,360	0.02%
2022/04/22	107.6	22.85	13	22.92	22.80	94.6	17,961	0.53%	大買/
2022/04/21	53	25.34	12	25.44	25.40	41	16,765	0.24%
2022/04/20	21	25.20	1	25.25	25.20	20	16,338	0.12%
2022/04/19	58.1	25.31	66	25.32	25.20	-7.9	16,006	-0.05%
2022/04/18	36	25.37	0	0.00	25.40	36	15,785	0.23%
2022/04/15	8.1	25.25	9	25.37	25.45	-0.9	15,557	-0.01%
2022/04/14	4.2	25.49	10	25.55	25.40	-5.8	15,513	-0.04%
2022/04/13	33	25.45	21	25.58	25.70	12	15,426	0.08%
2022/04/12	34.6	25.42	20	25.53	25.35	14.6	15,428	0.09%
2022/04/11	29.5	25.69	52	25.51	25.65	-22.5	15,208	-0.15%
2022/04/08	35.2	26.13	2	26.05	26.15	33.2	14,879	0.22%
2022/04/07	44	26.32	11.5	26.25	26.05	32.5	14,650	0.22%
2022/04/06	12	26.64	11	26.88	26.90	1	14,276	0.01%
2022/04/01	11	26.65	2.3	26.87	26.90	8.7	14,110	0.06%
2022/03/31	4	26.86	0	0.00	26.80	4	14,020	0.03%
2022/03/30	2	26.95	1	26.95	26.90	1	13,893	0.01%
2022/03/29	6	26.93	0	0.00	26.95	6	14,007	0.04%
2022/03/28	1	27.10	3	27.03	27.20	-2	14,061	-0.01%
2022/03/25	2	26.88	0	0.00	27.00	2	14,183	0.01%
2022/03/24	7.2	26.75	1	26.80	26.90	6.2	14,299	0.04%
2022/03/23	11.2	26.81	0.2	26.90	26.75	11	14,477	0.08%
2022/03/22	2	26.85	7	26.77	27.00	-5	14,460	-0.03%
2022/03/21	22	26.89	0	0.00	26.80	22	14,428	0.15%
2022/03/18	11.9	26.91	19	26.95	27.00	-7.1	14,336	-0.05%
2022/03/17	5	26.96	4	26.91	26.80	1	14,138	0.01%
2022/03/16	26	26.75	69.9	26.59	27.00	-43.9	14,342	-0.31%
2022/03/15	35	25.75	3	25.78	25.80	32	13,601	0.24%
2022/03/14	0	0.00	12	25.95	25.90	-12	13,626	-0.09%
2022/03/11	0	0.00	3	25.80	25.85	-3	13,620	-0.02%
2022/03/10	0	0.00	24	25.57	25.70	-24	13,782	-0.17%
2022/03/09	0	0.00	10.7	25.30	25.30	-10.7	13,886	-0.08%
2022/03/08	66	25.04	30.3	25.20	25.10	35.7	13,954	0.26%
2022/03/07	60	25.17	62	25.28	25.35	-2	13,844	-0.01%
2022/03/04	25	25.70	0	0.00	25.70	25	14,002	0.18%
2022/03/03	2	25.95	14	25.98	25.95	-12	14,031	-0.09%
2022/03/02	1	25.75	0	0.00	25.75	1	14,040	0.01%
2022/03/01	2	25.63	43	25.78	25.80	-41	13,999	-0.29%
2022/02/25	34	25.34	13	25.47	25.40	21	13,959	0.15%
2022/02/24	24	25.55	1.2	25.63	25.50	22.8	13,889	0.16%
2022/02/23	3	25.80	24	25.91	25.85	-21	13,790	-0.15%
2022/02/22	30	25.48	33	25.78	25.85	-3	13,908	-0.02%
2022/02/21	31	25.52	22	25.70	25.65	9	13,934	0.06%
2022/02/18	2	25.55	41	25.72	25.75	-39	14,037	-0.28%
2022/02/17	2	25.35	12	25.48	25.50	-10	14,139	-0.07%
2022/02/16	60	25.32	2	25.40	25.35	58	14,317	0.41%
2022/02/15	11	25.26	2	25.40	25.25	9	14,661	0.06%
2022/02/14	34	25.44	1	25.55	25.50	33	14,562	0.23%
2022/02/11	0	0.00	19	25.80	25.75	-19	14,683	-0.13%
2022/02/10	68	25.57	1.5	25.65	25.70	66.5	14,630	0.45%
2022/02/09	22	25.48	51	25.71	25.80	-29	14,471	-0.20%
2022/02/08	2	25.45	21.1	25.47	25.55	-19.1	14,365	-0.13%
2022/02/07	24.3	25.14	1.1	25.16	25.15	23.2	14,350	0.16%
2022/01/26	12	25.16	11	25.28	25.20	1	14,168	0.01%
2022/01/25	23	25.11	20	25.25	25.25	3	14,108	0.02%
2022/01/24	16	25.07	20	25.20	25.45	-4	14,016	-0.03%
2022/01/21	22	25.03	25	25.42	25.45	-3	13,937	-0.02%
2022/01/20	5	25.45	2.2	25.45	25.45	2.8	13,623	0.02%
2022/01/19	48.1	25.38	12	25.44	25.45	36.1	13,645	0.26%
2022/01/18	3	25.63	17	25.46	25.45	-14	13,570	-0.10%
2022/01/17	5.2	25.08	23	25.21	25.30	-17.8	13,371	-0.13%
2022/01/14	34	24.90	42	25.15	25.15	-8	13,448	-0.06%
2022/01/13	2	24.85	15	24.96	25.00	-13	13,383	-0.10%
2022/01/12	44	24.88	19	24.86	24.90	25	13,374	0.19%
2022/01/11	27.1	24.92	4.1	24.90	25.00	23	13,316	0.17%
2022/01/10	10	24.70	12	24.84	24.85	-2	13,251	-0.02%
2022/01/07	2.4	24.61	9	24.67	24.75	-6.6	13,251	-0.05%
2022/01/06	14	24.45	15	24.62	24.65	-1	13,149	-0.01%
2022/01/05	3	24.50	17	24.49	24.55	-14	13,282	-0.11%
2022/01/04	2	24.30	8	24.35	24.35	-6	13,433	-0.04%
2022/01/03	0	0.00	11	24.28	24.30	-11	13,452	-0.08%
2021/12/30	4	24.13	3.2	24.20	24.20	0.8	13,610	0.01%
2021/12/29	12	24.14	30	24.20	24.25	-18	13,801	-0.13%
2021/12/28	0	0.00	9	24.17	24.20	-9	13,908	-0.06%
2021/12/27	1	24.05	32	24.13	24.15	-31	14,016	-0.22%
2021/12/24	0	0.00	21	24.05	24.05	-21	14,162	-0.15%
2021/12/23	26	23.83	7	23.93	23.80	19	14,345	0.13%
2021/12/22	12	23.82	6	24.00	24.00	6	14,331	0.04%
2021/12/21	19	23.86	0	0.00	23.85	19	14,301	0.13%
2021/12/20	4	23.93	4	24.00	23.90	0	14,237	0.00%
2021/12/17	3	24.03	4	24.20	24.00	-1	14,247	-0.01%
2021/12/16	1	24.00	16	23.99	24.00	-15	14,259	-0.11%
2021/12/15	6	23.84	0	0.00	23.75	6	14,593	0.04%
2021/12/14	29	23.81	0	0.00	23.85	29	14,837	0.20%
2021/12/13	10	24.19	0	0.00	24.05	10	14,932	0.07%
2021/12/10	24	24.39	119.5	24.36	24.30	-95.5	15,016	-0.64%	大賣/
2021/12/09	2	23.78	54	23.93	24.00	-52	14,564	-0.36%
2021/12/08	14.2	23.63	0.6	23.70	23.60	13.6	14,393	0.09%
2021/12/07	10	23.70	1	23.80	23.75	9	14,292	0.06%
2021/12/06	1	23.80	44	23.78	23.85	-43	14,248	-0.30%
2021/12/03	9	23.31	0	0.00	23.30	9	14,120	0.06%
2021/12/01	0	0.00	10	23.40	23.45	-10	14,217	-0.07%
2021/11/30	24.1	23.27	2	23.50	23.15	22.1	14,157	0.16%
2021/11/29	11	23.45	1.1	23.26	23.35	9.9	13,775	0.07%
2021/11/26	10.7	23.46	1	23.50	23.40	9.7	13,747	0.07%
2021/11/25	15	23.65	0	0.00	23.60	15	13,801	0.11%
2021/11/24	7.4	23.62	33	23.67	23.75	-25.6	13,816	-0.19%
2021/11/23	23	23.42	12	23.53	23.55	11	13,803	0.08%
2021/11/22	17	23.46	0	0.00	23.55	17	13,715	0.12%
2021/11/19	6.4	23.48	9	23.54	23.55	-2.6	13,665	-0.02%
2021/11/18	40.1	23.60	7	23.59	23.60	33.1	13,652	0.24%
2021/11/17	45	23.61	0	0.00	23.75	45	13,573	0.33%
2021/11/16	26	23.64	4	23.83	23.70	22	13,647	0.16%
2021/11/15	18.5	23.63	3	23.53	23.70	15.5	13,673	0.11%
2021/11/12	35.6	23.90	2	23.90	23.90	33.6	13,587	0.25%
2021/11/11	7	24.03	1	24.00	24.10	6	13,693	0.04%
2021/11/10	10.5	24.06	2	24.00	24.15	8.5	13,861	0.06%
2021/11/09	2	24.30	2	24.25	24.35	0	13,777	0.00%
2021/11/08	3	24.28	0	0.00	24.40	3	13,820	0.02%
2021/11/05	3	24.20	5.2	24.45	24.35	-2.2	13,925	-0.02%
2021/11/04	2	24.35	0	0.00	24.30	2	14,145	0.01%
2021/11/03	5	24.35	1	24.50	24.55	4	14,093	0.03%
2021/11/02	0	0.00	2	24.40	24.20	-2	14,152	-0.01%
2021/11/01	4	24.19	0	0.00	24.20	4	14,143	0.03%
2021/10/29	15	24.47	2	24.50	24.45	13	14,135	0.09%
2021/10/28	0	0.00	9	24.73	24.85	-9	14,038	-0.06%
2021/10/27	1	24.70	52	24.67	24.80	-51	14,068	-0.36%
2021/10/26	1	24.50	35	24.51	24.60	-34	14,283	-0.24%
2021/10/25	12	24.41	33	24.45	24.45	-21	14,277	-0.15%
2021/10/22	1	24.25	21.1	24.29	24.30	-20.1	14,325	-0.14%
2021/10/21	7	24.09	4	24.15	24.00	3	14,203	0.02%
2021/10/20	2	23.85	9.4	24.04	23.90	-7.4	14,157	-0.05%
2021/10/19	4	24.10	0	0.00	23.90	4	14,188	0.03%
2021/10/18	6	24.00	5	24.09	24.05	1	14,411	0.01%
2021/10/15	14	24.03	6	24.08	24.05	8	14,547	0.05%
2021/10/14	2	24.20	118	24.21	24.15	-116	14,556	-0.80%	大賣/鉅額交易
2021/10/13	5	24.15	4	24.26	24.10	1	14,681	0.01%
2021/10/12	1	24.10	17.1	24.34	24.10	-16.1	14,657	-0.11%
2021/10/08	11	24.07	5	24.13	24.15	6	14,498	0.04%
2021/10/07	3	24.17	120	24.11	24.15	-117	14,633	-0.80%	大賣/鉅額交易
2021/10/06	7	23.66	24.6	23.78	23.90	-17.6	14,678	-0.12%
2021/10/05	9	23.38	5.1	23.44	23.40	3.9	14,554	0.03%
2021/10/04	12	23.51	5.5	23.60	23.60	6.5	14,670	0.04%
2021/10/01	4	23.39	6	23.53	23.60	-2	14,639	-0.01%
2021/09/30	16	23.61	0	0.00	23.60	16	14,627	0.11%
2021/09/29	5	23.56	6	23.81	23.85	-1	14,576	-0.01%
2021/09/28	16	23.98	4.6	23.97	24.00	11.4	14,479	0.08%
2021/09/27	4	24.24	11	24.27	24.30	-7	14,433	-0.05%
2021/09/24	12	24.09	14	24.04	24.15	-2	14,547	-0.01%
2021/09/23	8	24.05	12	24.07	24.00	-4	14,687	-0.03%
2021/09/22	4	23.18	43.1	23.43	24.05	-39.1	14,591	-0.27%
2021/09/17	11	23.58	11.2	23.73	23.50	-0.2	14,235	0.00%
2021/09/16	5.3	23.37	25.3	23.53	23.60	-20	14,007	-0.14%
2021/09/15	3.1	23.39	57.1	23.32	23.40	-54	14,018	-0.38%
2021/09/14	8	23.06	15	23.08	23.10	-7	14,051	-0.05%
2021/09/13	13	22.76	6	22.95	22.90	7	14,292	0.05%
2021/09/10	12	22.71	11	22.75	22.80	1	14,456	0.01%
2021/09/09	1	22.85	0	0.00	22.65	1	14,787	0.01%
2021/09/08	32.2	22.89	3	22.83	22.80	29.2	15,007	0.19%
2021/09/07	19	22.93	67	22.93	23.00	-48	15,172	-0.32%
2021/09/06	8.3	22.73	2	22.80	22.65	6.3	15,204	0.04%
2021/09/03	20	22.75	11	22.84	22.80	9	15,320	0.06%
2021/09/02	12	22.69	12	22.80	22.55	0	15,551	0.00%
2021/09/01	0.3	22.85	3	22.82	22.85	-2.8	15,757	-0.02%
2021/08/31	4	22.85	9.2	22.79	22.90	-5.2	15,853	-0.03%
2021/08/30	125	22.60	2	22.60	22.70	123	15,925	0.77%	大買/鉅額交易
2021/08/27	2	22.55	209	22.45	22.60	-207	15,977	-1.30%	大賣/鉅額交易
2021/08/26	12	22.40	1.1	22.49	22.45	10.9	16,008	0.07%
2021/08/25	9	22.46	6	22.63	22.55	3	16,117	0.02%
2021/08/24	0.3	22.55	17	22.60	22.55	-16.7	16,090	-0.10%
2021/08/23	2.5	22.44	15	22.57	22.35	-12.5	16,045	-0.08%
2021/08/20	6.3	22.31	1	22.55	22.35	5.3	16,081	0.03%
2021/08/19	8.1	22.13	15	22.29	22.30	-6.9	16,144	-0.04%
2021/08/18	39.1	22.18	28.3	22.29	22.30	10.9	15,964	0.07%
2021/08/17	10.3	22.18	52	22.16	22.30	-41.8	15,900	-0.26%
2021/08/16	1	21.70	4	21.70	21.70	-3	15,513	-0.02%
2021/08/13	23	21.59	21	21.58	21.65	2	16,457	0.01%
2021/08/12	8	21.61	6	21.53	21.55	2	16,734	0.01%
2021/08/11	0	0.00	2	21.75	21.80	-2	16,849	-0.01%
2021/08/10	5	21.64	5	21.81	21.85	0	17,030	0.00%
2021/08/09	2	21.40	1	21.25	21.40	1	17,094	0.01%
2021/08/06	1	21.50	1	21.50	21.45	0	17,339	0.00%
2021/08/05	40	21.50	2	21.50	21.55	38	17,850	0.21%
2021/08/04	12.1	21.45	10	21.55	21.45	2.1	18,453	0.01%
2021/08/03	8	21.48	1.1	21.46	21.55	6.9	18,878	0.04%
2021/08/02	2.2	21.56	0	0.00	21.60	2.2	19,120	0.01%
2021/07/30	8	21.51	0	0.00	21.60	8	19,314	0.04%
2021/07/29	6.1	21.70	5	21.70	21.70	1.1	19,327	0.01%
2021/07/27	10	21.84	3	21.85	21.85	7	19,971	0.04%
2021/07/26	17	21.87	5	21.90	21.85	12	20,249	0.06%
2021/07/23	7	21.89	0	0.00	21.90	7	20,511	0.03%
2021/07/22	18	21.91	0	0.00	22.00	18	20,972	0.09%
2021/07/21	19	22.04	2	21.90	22.00	17	21,041	0.08%
2021/07/20	8	21.99	3	22.00	22.05	5	21,251	0.02%
2021/07/19	9	22.07	3.1	22.07	22.05	5.9	22,468	0.03%
2021/07/16	19	22.07	5	22.16	22.15	14	23,230	0.06%
2021/07/15	8	22.13	0	0.00	22.15	8	23,471	0.03%
2021/07/14	12	22.12	2	22.25	22.20	10	23,724	0.04%
2021/07/13	13	22.15	31.8	22.12	22.20	-18.8	23,976	-0.08%
2021/07/12	10	22.05	8	22.25	22.10	2	24,047	0.01%
2021/07/09	36	22.05	8	22.05	22.10	28	24,178	0.12%
2021/07/08	11	22.24	0	0.00	22.30	11	24,248	0.05%
2021/07/07	4	22.20	4	22.33	22.30	0	24,722	0.00%
2021/07/06	4	22.33	24	22.41	22.45	-20	24,891	-0.08%
2021/07/05	107	22.25	10	22.21	22.25	97	25,062	0.39%	大買/
2021/07/02	109.2	22.14	5.3	22.15	22.05	103.9	25,366	0.41%	大買/鉅額交易
2021/07/01	136	22.06	7	22.10	22.00	129	25,664	0.50%	大買/鉅額交易
2021/06/30	11	22.41	21	22.33	22.35	-10	25,955	-0.04%
2021/06/29	10	22.06	1	22.10	22.05	9	26,300	0.03%
2021/06/28	14	22.04	3	22.03	22.00	11	27,021	0.04%
2021/06/25	6.1	22.11	11	22.15	22.05	-4.9	28,652	-0.02%
2021/06/24	20	22.12	0	0.00	22.10	20	29,580	0.07%
2021/06/23	12.1	22.13	3	22.23	22.10	9.1	29,494	0.03%
2021/06/22	16	22.41	1	22.35	22.30	15	29,422	0.05%
2021/06/21	13	22.67	5	22.90	22.60	8	29,223	0.03%
2021/06/18	46.6	22.98	38	23.40	23.05	8.6	29,234	0.03%
2021/06/17	39.1	22.89	25	23.12	23.05	14.1	29,140	0.05%
2021/06/16	0	0.00	3	23.00	23.00	-3	29,508	-0.01%
2021/06/15	0	0.00	2	22.40	22.50	-2	29,564	-0.01%
2021/06/11	14	22.71	0	0.00	22.65	14	29,429	0.05%
2021/06/10	9	22.72	37	22.78	22.85	-28	29,604	-0.09%
2021/06/09	52.3	22.92	2.5	22.97	22.95	49.8	29,422	0.17%
2021/06/08	5	23.02	8	23.23	23.15	-3	29,258	-0.01%
2021/06/07	13.1	23.05	0	0.00	23.05	13.1	29,400	0.04%
2021/06/04	14.5	23.20	4	23.25	23.20	10.5	29,270	0.04%
2021/06/03	0	0.00	12	23.36	23.40	-12	29,369	-0.04%
2021/06/02	33	23.23	4	23.44	23.10	29	29,417	0.10%
2021/06/01	5	23.47	12	23.53	23.45	-7	29,497	-0.02%
2021/05/31	13	23.31	13	23.45	23.45	0	29,720	0.00%
2021/05/28	17	23.34	11	23.49	23.30	6	29,823	0.02%
2021/05/27	11	23.08	12	23.37	23.40	-1	30,018	0.00%
2021/05/26	10	23.30	2	23.30	23.30	8	30,132	0.03%
2021/05/25	11	23.25	32	23.36	23.35	-21	30,387	-0.07%
2021/05/24	9	23.11	8	23.21	23.30	1	30,466	0.00%
2021/05/21	72	23.69	49	25.28	23.30	23	30,619	0.08%
2021/05/20	15.2	23.26	26	23.26	23.15	-10.8	29,730	-0.04%
2021/05/19	32.2	22.75	23	22.85	22.80	9.2	29,611	0.03%
2021/05/18	8	22.49	9	22.53	22.90	-1	29,662	0.00%
2021/05/17	10.2	21.87	15	22.01	21.90	-4.8	29,711	-0.02%
2021/05/14	22.1	22.86	4	22.90	22.70	18.1	29,477	0.06%
2021/05/13	9	22.66	18	22.90	22.95	-9	29,414	-0.03%
2021/05/12	33	22.89	18	22.40	22.35	15	28,977	0.05%
2021/05/11	17.1	23.79	18	23.50	23.50	-0.9	28,510	0.00%
2021/05/10	31.1	24.16	8	24.13	24.30	23.1	28,151	0.08%
2021/05/07	24	24.21	24	24.40	24.55	0	28,250	0.00%
2021/05/06	19	24.27	14	24.42	24.30	5	28,595	0.02%
2021/05/05	7	24.09	25	23.86	23.90	-18	28,795	-0.06%
2021/05/04	29.2	23.48	15	23.57	23.50	14.2	28,742	0.05%
2021/05/03	22.2	24.68	149	24.69	24.35	-126.8	28,422	-0.45%	大賣/鉅額交易
2021/04/29	8.2	24.90	32.3	24.98	25.00	-24.1	28,268	-0.09%
2021/04/28	60.1	24.95	67	24.99	24.90	-6.9	28,069	-0.02%
2021/04/27	26	24.61	24	24.62	24.65	2	28,040	0.01%
2021/04/26	59	24.68	6	24.85	24.75	53	27,948	0.19%
2021/04/23	91	24.61	24	24.80	24.80	67	27,869	0.24%
2021/04/22	14	27.54	25	27.55	27.40	-11	27,381	-0.04%
2021/04/21	7	27.64	8.6	27.71	27.80	-1.6	26,955	-0.01%
2021/04/20	15	27.68	27.1	27.78	27.75	-12.1	26,708	-0.05%
2021/04/19	44	27.50	80.5	27.58	27.55	-36.5	26,542	-0.14%
2021/04/16	4	27.10	7	27.02	27.15	-3	26,408	-0.01%
2021/04/15	2	26.58	14	26.56	26.70	-12	26,404	-0.05%
2021/04/14	41	26.78	46	26.80	26.70	-5	26,325	-0.02%
2021/04/13	19	27.02	23	27.25	26.80	-4	26,419	-0.02%
2021/04/12	15	27.27	24.1	27.36	27.20	-9.1	26,390	-0.03%
2021/04/09	23	27.24	55	27.19	27.20	-32	26,267	-0.12%
2021/04/08	18	27.19	54	27.21	27.15	-36	26,006	-0.14%
2021/04/07	10	27.04	3	27.07	27.10	7	25,692	0.03%
2021/04/06	8	27.14	5	27.26	27.05	3	25,436	0.01%
2021/04/01	25	27.08	55.9	27.04	27.25	-30.9	24,961	-0.12%
2021/03/31	78	26.90	45.1	26.94	26.70	32.9	24,340	0.14%
2021/03/30	42.4	26.53	44.7	26.54	27.00	-2.3	23,516	-0.01%
2021/03/29	86	25.79	26.9	26.06	26.10	59.1	21,800	0.27%
2021/03/26	8	23.66	4	23.70	23.75	4	20,833	0.02%
2021/03/25	31	23.52	14	23.63	23.70	17	20,876	0.08%
2021/03/24	5	23.88	1	24.10	23.95	4	20,905	0.02%
2021/03/23	1	23.80	7	23.87	24.00	-6	20,979	-0.03%
2021/03/22	7	23.58	3	23.62	23.65	4	21,013	0.02%
2021/03/19	4.5	23.91	7	23.99	23.85	-2.5	20,917	-0.01%
2021/03/18	3	23.70	18	23.64	23.70	-15	20,499	-0.07%
2021/03/17	30	23.26	2	23.30	23.30	28	20,434	0.14%
2021/03/16	115	23.17	23	23.28	23.30	92	20,650	0.45%	大買/
2021/03/15	37	22.76	1	22.75	22.95	36	20,508	0.18%
2021/03/12	14	22.81	1	22.85	22.90	13	21,108	0.06%
2021/03/11	3	22.95	8	22.91	22.95	-5	21,545	-0.02%
2021/03/10	7	22.72	1	22.85	22.70	6	21,436	0.03%
2021/03/09	1	22.40	25	22.55	22.70	-24	21,439	-0.11%
2021/03/08	0	0.00	17	22.39	22.40	-17	21,301	-0.08%
2021/03/05	2	21.93	26	22.18	22.40	-24	21,213	-0.11%
2021/03/04	58	22.51	17	22.21	22.20	41	21,379	0.19%
2021/03/03	1	22.35	8	22.48	22.60	-7	21,278	-0.03%
2021/03/02	5	22.31	0	0.00	22.20	5	21,078	0.02%
2021/02/26	12	21.90	10	22.20	22.20	2	20,763	0.01%
2021/02/25	10	22.13	5	22.13	22.30	5	20,441	0.02%
2021/02/24	2	21.90	4	21.90	21.90	-2	20,294	-0.01%
2021/02/23	2	21.70	1	21.75	21.75	1	20,153	0.00%
2021/02/22	2	21.80	7	21.94	21.80	-5	19,945	-0.03%
2021/02/19	5	21.70	0	0.00	21.85	5	19,837	0.03%
2021/02/18	2	21.70	6	21.80	21.90	-4	19,673	-0.02%
2021/02/17	19	21.81	12	21.78	21.75	7	19,633	0.04%
2021/02/05	12	21.80	2	21.95	21.90	10	19,297	0.05%
2021/02/04	3	21.93	2	21.93	21.80	1	19,223	0.01%
2021/02/03	0	0.00	12.5	21.64	21.80	-12.5	19,168	-0.07%
2021/02/02	13	21.63	3	21.63	21.50	10	19,207	0.05%
2021/02/01	3	21.40	1	21.50	21.35	2	19,073	0.01%
2021/01/29	27	22.21	30	21.96	21.45	-3	18,945	-0.02%
2021/01/28	10.5	22.00	16	22.00	22.15	-5.5	18,567	-0.03%
2021/01/27	20	22.11	23	22.03	21.80	-3	17,970	-0.02%
2021/01/26	6	21.48	6	21.53	21.40	0	17,454	0.00%
2021/01/25	4	21.28	4	21.38	21.40	0	17,231	0.00%
2021/01/22	1	21.10	14	21.17	21.30	-13	17,126	-0.08%
2021/01/21	10	20.82	6	21.03	20.80	4	17,116	0.02%
2021/01/20	27	20.93	35	20.80	20.80	-8	17,063	-0.05%
2021/01/19	1	21.65	0	0.00	21.50	1	16,553	0.01%
2021/01/18	6	21.53	29	21.67	21.55	-23	16,285	-0.14%
2021/01/15	39	22.53	8	22.50	22.25	31	15,964	0.19%
2021/01/14	10	22.07	27	22.14	22.25	-17	15,247	-0.11%
2021/01/13	12	21.85	11.3	21.87	21.80	0.7	14,793	0.00%
2021/01/12	19	21.70	8	21.76	21.65	11	14,595	0.08%
2021/01/11	35	21.66	22	21.73	21.80	13	14,313	0.09%
2021/01/08	8	21.04	12.2	21.25	21.50	-4.2	14,022	-0.03%
2021/01/07	2	21.10	8	21.14	21.00	-6	13,760	-0.04%
2021/01/06	107	21.54	100	20.97	21.05	7	13,606	0.05%	大買/
2021/01/05	11	21.46	21	21.35	21.55	-10	13,173	-0.08%
2021/01/04	5	20.70	9	20.87	20.80	-4	12,853	-0.03%
2020/12/31	1.1	20.76	1	20.75	20.70	0.1	12,794	0.00%
2020/12/30	0.1	20.90	1	20.75	20.90	-1	12,734	-0.01%
2020/12/29	5.1	20.78	6	20.81	20.95	-1	12,693	-0.01%
2020/12/28	1	20.75	3	20.80	20.80	-2	12,620	-0.02%
2020/12/25	0	0.00	6	20.53	20.60	-6	12,638	-0.05%
2020/12/24	6	20.46	4	20.55	20.40	2	12,651	0.02%
2020/12/23	8	20.35	0	0.00	20.30	8	12,625	0.06%
2020/12/22	2	20.55	10	20.48	20.45	-8	12,649	-0.06%
2020/12/21	1	20.50	7	20.44	20.50	-6	12,678	-0.05%
2020/12/18	6	20.88	3	20.75	20.70	3	12,601	0.02%
2020/12/17	0	0.00	15	20.94	21.00	-15	12,419	-0.12%
2020/12/16	2	20.70	10	20.74	20.85	-8	12,187	-0.07%
2020/12/15	1	20.45	2	20.50	20.50	-1	12,107	-0.01%
2020/12/14	1	20.70	20	20.73	20.60	-19	11,954	-0.16%
2020/12/11	7	20.48	5	20.48	20.45	2	11,827	0.02%
2020/12/10	16	20.55	14	20.58	20.50	2	11,771	0.02%
2020/12/09	15	20.34	3	20.23	20.50	12	11,429	0.10%
2020/12/08	56	20.30	22	20.44	20.35	34	11,188	0.30%
2020/12/07	1	19.90	38	19.96	20.10	-37	10,549	-0.35%
2020/12/04	1	19.60	6	19.59	19.55	-5	10,110	-0.05%
2020/12/03	2	19.45	13	19.37	19.45	-11	9,979	-0.11%
2020/12/02	3	19.35	1	19.35	19.35	2	9,941	0.02%
2020/12/01	4	19.20	5	19.28	19.30	-1	9,993	-0.01%
2020/11/30	6	19.12	1	19.30	19.30	5	10,289	0.05%
2020/11/27	29	19.26	5	19.32	19.25	24	10,617	0.23%
2020/11/26	0	0.00	10	19.50	19.55	-10	10,565	-0.09%
2020/11/25	1	19.60	2	19.55	19.55	-1	10,762	-0.01%
2020/11/23	1	19.70	6	19.62	19.70	-5	10,790	-0.05%
2020/11/20	0	0.00	12	19.50	19.55	-12	10,704	-0.11%
2020/11/18	3	19.55	16	19.55	19.55	-13	10,804	-0.12%
2020/11/17	5	19.50	22	19.48	19.40	-17	10,887	-0.16%
2020/11/16	0	0.00	24	19.32	19.40	-24	11,036	-0.22%
2020/11/13	8	19.10	8	19.25	19.10	0	10,936	0.00%
2020/11/12	10	19.04	0	0.00	19.10	10	10,938	0.09%
2020/11/11	2	19.05	19	19.25	19.35	-17	10,973	-0.15%
2020/11/10	16	18.80	43	19.05	19.10	-27	10,799	-0.25%
2020/11/09	12	18.73	13	18.90	18.95	-1	10,688	-0.01%
2020/11/06	0	0.00	5	18.89	18.90	-5	10,631	-0.05%
2020/11/05	10	18.72	3.1	18.83	18.85	6.9	10,731	0.06%
2020/11/04	1	18.70	3	18.83	18.70	-2	10,895	-0.02%
2020/11/03	1	18.80	6	18.82	18.75	-5	10,939	-0.05%
2020/11/02	1	18.65	0	0.00	18.65	1	11,041	0.01%
2020/10/30	14	18.70	2	18.75	18.60	12	11,214	0.11%
2020/10/29	4	18.76	23	18.83	18.95	-19	11,114	-0.17%
2020/10/28	1	18.75	10	18.77	18.75	-9	11,010	-0.08%
2020/10/27	15	18.59	6	18.60	18.60	9	11,111	0.08%
2020/10/26	1	18.60	6	18.68	18.65	-5	11,163	-0.04%
2020/10/23	2	18.60	4	18.63	18.60	-2	11,203	-0.02%
2020/10/22	15	18.53	4	18.68	18.50	11	11,314	0.10%
2020/10/21	11	18.54	10	18.59	18.50	1	11,217	0.01%
2020/10/20	4	18.55	2	18.65	18.60	2	11,280	0.02%
2020/10/19	4	18.60	2	18.65	18.55	2	11,369	0.02%
2020/10/16	11	18.60	0	0.00	18.55	11	11,463	0.10%
2020/10/15	14	18.79	0	0.00	18.70	14	11,616	0.12%
2020/10/14	4	18.85	9.1	18.87	18.95	-5.1	11,855	-0.04%
2020/10/12	23	18.64	21	18.70	18.70	2	13,454	0.01%
2020/10/08	3	18.87	0	0.00	18.85	3	13,774	0.02%
2020/10/07	4	18.98	2	19.00	18.90	2	13,994	0.01%
2020/10/06	6	18.97	6	19.12	19.00	0	14,320	0.00%
2020/10/05	10	19.01	0	0.00	18.90	10	14,469	0.07%
2020/09/30	3	19.18	10	19.30	19.05	-7	14,696	-0.05%
2020/09/29	0	0.00	2	19.30	19.35	-2	14,990	-0.01%
2020/09/28	2	19.05	21	19.18	19.30	-19	15,118	-0.13%
2020/09/25	2	18.85	12	18.95	18.90	-10	15,290	-0.07%
2020/09/24	12	18.92	13	18.91	18.80	-1	15,362	-0.01%
2020/09/23	15	19.04	4	19.15	19.15	11	15,432	0.07%
2020/09/22	12	19.13	6	19.10	19.10	6	15,484	0.04%
2020/09/21	5	19.44	0	0.00	19.35	5	15,530	0.03%
2020/09/18	10	19.39	36.7	19.52	19.70	-26.7	15,606	-0.17%
2020/09/17	1	19.40	1	19.35	19.40	0	15,581	0.00%
2020/09/16	7	19.51	15	19.58	19.35	-8	15,678	-0.05%
2020/09/15	14	19.45	30	19.42	19.45	-16	15,849	-0.10%
2020/09/14	2	19.15	1	19.15	19.15	1	15,963	0.01%
2020/09/11	8	19.12	0	0.00	19.15	8	16,078	0.05%
2020/09/10	4	19.15	22	19.11	19.10	-18	16,183	-0.11%
2020/09/09	17	19.01	5	19.01	19.00	12	16,241	0.07%
2020/09/08	2	19.20	8	19.15	19.20	-6	16,220	-0.04%
2020/09/07	10	19.22	0	0.00	19.10	10	16,361	0.06%
2020/09/04	1	19.05	16	19.03	19.20	-15	16,455	-0.09%
2020/09/03	28	19.49	33	19.52	19.25	-5	16,475	-0.03%
2020/09/02	50	19.65	33	19.39	19.60	17	16,239	0.10%
2020/09/01	5	18.80	22	18.78	18.85	-17	15,781	-0.11%
2020/08/31	7	18.57	14	18.93	18.50	-7	15,761	-0.04%
2020/08/28	6	18.78	6	18.93	18.85	0	15,639	0.00%
2020/08/27	21	18.93	8	18.90	18.90	13	15,778	0.08%
2020/08/26	34	18.81	2	18.95	18.95	32	15,771	0.20%
2020/08/25	4	18.78	63	18.75	18.80	-59	15,912	-0.37%
2020/08/24	1	18.45	23	18.55	18.45	-22	16,007	-0.14%
2020/08/21	46	18.32	40	18.50	18.40	6	16,093	0.04%
2020/08/20	79	18.38	34	18.42	18.35	45	15,943	0.28%
2020/08/19	10	18.65	4	18.78	18.60	6	15,746	0.04%
2020/08/18	5	18.65	2	18.75	18.75	3	15,642	0.02%
2020/08/17	1	18.70	4	18.72	18.70	-3	15,667	-0.02%
2020/08/14	2	18.50	6	18.67	18.65	-4	15,663	-0.03%
2020/08/13	23	18.57	4	18.75	18.60	19	15,700	0.12%
2020/08/12	18	18.66	1	18.80	18.65	17	15,674	0.11%
2020/08/11	14	18.92	0	0.00	18.80	14	15,679	0.09%
2020/08/10	5	18.85	11	18.89	19.00	-6	15,801	-0.04%
2020/08/07	4	18.69	7	18.75	18.70	-3	15,840	-0.02%
2020/08/06	1	18.70	6	18.80	18.75	-5	15,887	-0.03%
2020/08/05	0	0.00	11	18.67	18.60	-11	15,880	-0.07%
2020/08/04	5	18.47	12	18.53	18.45	-7	15,828	-0.04%
2020/08/03	51	18.39	34	18.69	18.35	17	15,804	0.11%
2020/07/31	1	18.45	18	18.55	18.65	-17	15,733	-0.11%
2020/07/30	44.5	18.36	8	18.49	18.45	36.5	15,632	0.23%
2020/07/29	11	18.31	7	18.42	18.25	4	15,560	0.03%
2020/07/28	19	18.32	2	18.40	18.30	17	15,654	0.11%
2020/07/27	4	18.45	2	18.45	18.35	2	15,768	0.01%
2020/07/24	18	18.53	0	0.00	18.45	18	15,856	0.11%
2020/07/23	6	18.73	3	18.70	18.75	3	15,887	0.02%
2020/07/22	8	18.81	27	18.80	18.85	-19	15,949	-0.12%
2020/07/21	2	18.85	32	18.71	18.85	-30	15,918	-0.19%
2020/07/20	10	18.43	2	18.45	18.50	8	15,865	0.05%
2020/07/17	61	18.50	5	18.40	18.40	56	15,815	0.35%
2020/07/16	43	20.05	10	20.10	20.00	33	15,249	0.22%
2020/07/15	3	20.22	19	20.27	20.20	-16	14,580	-0.11%
2020/07/14	33	20.28	2	20.25	20.10	31	14,213	0.22%
2020/07/13	1	20.35	33	20.22	20.25	-32	14,007	-0.23%
2020/07/10	5	20.10	2	20.03	20.00	3	13,953	0.02%
2020/07/09	5	20.41	9	20.43	20.15	-4	13,924	-0.03%
2020/07/08	1	20.30	116	20.26	20.40	-115	13,653	-0.84%	大賣/鉅額交易
2020/07/07	4	20.00	11	20.01	20.05	-7	13,266	-0.05%
2020/07/06	0	0.00	8	19.99	20.05	-8	13,210	-0.06%
2020/07/03	3	19.95	1	19.90	19.80	2	13,180	0.02%
2020/07/02	4	19.80	0	0.00	19.95	4	13,274	0.03%
2020/07/01	0	0.00	47	19.65	19.55	-47	13,300	-0.35%
2020/06/30	32	19.32	1	19.40	19.25	31	13,330	0.23%
2020/06/29	15	19.35	5	19.31	19.45	10	13,548	0.07%
2020/06/24	3	19.45	60	19.55	19.45	-57	13,556	-0.42%
2020/06/23	4	19.18	11	19.36	19.40	-7	13,543	-0.05%
2020/06/22	35.3	19.25	11	19.22	19.20	24.3	13,556	0.18%
2020/06/19	19	19.63	18.3	19.65	19.50	0.7	13,614	0.01%
2020/06/18	7	19.59	28	19.50	19.55	-21	13,515	-0.16%
2020/06/17	0	0.00	10	19.35	19.35	-10	13,523	-0.07%
2020/06/16	1	19.25	18	19.24	19.15	-17	13,735	-0.12%
2020/06/15	14	19.01	0	0.00	18.90	14	14,173	0.10%
2020/06/12	29	18.90	21	19.05	18.90	8	14,423	0.06%
2020/06/11	4	19.10	4	19.25	19.10	0	14,618	0.00%
2020/06/10	37	19.16	4	19.20	19.10	33	14,741	0.22%
2020/06/09	4	19.23	6	19.23	19.20	-2	15,118	-0.01%
2020/06/08	4	19.15	35	19.27	19.20	-31	15,383	-0.20%
2020/06/05	0	0.00	2	19.10	19.10	-2	15,240	-0.01%
2020/06/04	5	19.00	22.7	19.13	19.05	-17.7	15,404	-0.11%
2020/06/03	11	19.03	10	19.15	19.00	1	15,658	0.01%
2020/06/02	3	18.88	111	18.95	19.00	-108	15,664	-0.69%	大賣/鉅額交易
2020/06/01	21	18.90	26	18.98	18.90	-5	15,699	-0.03%
2020/05/29	2	18.40	6	18.58	19.10	-4	15,590	-0.03%
2020/05/28	19	18.54	2	18.65	18.40	17	15,346	0.11%
2020/05/27	9	18.55	4	18.65	18.65	5	15,425	0.03%
2020/05/26	4	18.55	4	18.60	18.55	0	15,503	0.00%
2020/05/25	17	18.43	0	0.00	18.45	17	15,499	0.11%
2020/05/22	10	18.45	0.5	18.50	18.40	9.5	15,530	0.06%
2020/05/21	3	18.50	3	18.60	18.60	0	15,507	0.00%
2020/05/20	100	18.55	1	18.60	18.50	99	15,472	0.64%
2020/05/19	12	18.49	1	18.55	18.50	11	15,477	0.07%
2020/05/18	6	18.40	0	0.00	18.45	6	15,490	0.04%
2020/05/15	35	18.48	7	18.44	18.45	28	15,571	0.18%
2020/05/14	19	18.72	0	0.00	18.60	19	15,371	0.12%
2020/05/13	2	18.98	18	18.97	19.00	-16	15,291	-0.10%
2020/05/12	6	18.77	6	18.92	18.80	0	15,227	0.00%
2020/05/11	20	18.95	2	18.95	18.80	18	15,188	0.12%
2020/05/08	3	18.80	4	18.88	18.80	-1	15,081	-0.01%
2020/05/07	0	0.00	3	18.78	18.70	-3	15,020	-0.02%
2020/05/06	13	18.62	10	18.71	18.65	3	14,995	0.02%
2020/05/05	8	18.70	0	0.00	18.65	8	14,941	0.05%
2020/05/04	38	18.59	12	18.65	18.60	26	14,921	0.17%
2020/04/30	35	19.04	13	19.04	19.10	22	14,818	0.15%
2020/04/29	3	19.05	9	19.06	19.10	-6	14,753	-0.04%
2020/04/27	8	18.88	24	18.82	18.90	-16	15,015	-0.11%
2020/04/24	10	18.57	4	18.73	18.55	6	14,964	0.04%
2020/04/23	14	18.64	10	18.75	18.75	4	14,936	0.03%
2020/04/22	9	18.52	24	18.58	18.70	-15	14,782	-0.10%
2020/04/21	21	18.32	3	18.50	18.45	18	14,599	0.12%
2020/04/20	10	18.62	3	18.70	18.70	7	14,385	0.05%
2020/04/17	6	18.82	13	18.88	18.70	-7	14,279	-0.05%
2020/04/16	2	18.70	104	18.85	18.85	-102	14,118	-0.72%	大賣/鉅額交易
2020/04/15	2	18.85	12	18.80	18.85	-10	13,974	-0.07%
2020/04/14	1	18.50	13	18.55	18.55	-12	13,737	-0.09%
2020/04/10	2	18.30	11	18.30	18.30	-9	13,588	-0.07%
2020/04/09	0	0.00	1	18.30	18.30	-1	13,617	-0.01%
2020/04/08	3	18.13	10	18.10	18.10	-7	13,490	-0.05%
2020/04/07	11	18.23	34	18.23	18.10	-23	13,391	-0.17%
2020/04/06	4	17.98	6	18.09	18.10	-2	13,184	-0.02%
2020/04/01	10	17.55	6	17.57	17.75	4	12,974	0.03%
2020/03/31	22	17.81	11	18.04	17.30	11	12,808	0.09%
2020/03/30	4	17.15	2	17.25	17.30	2	12,491	0.02%
2020/03/27	3	17.38	5	17.46	17.40	-2	12,423	-0.02%
2020/03/26	2	17.10	2	17.20	17.20	0	12,348	0.00%
2020/03/25	4	17.10	7	17.23	17.15	-3	12,456	-0.02%
2020/03/24	0	0.00	4	16.55	16.40	-4	12,272	-0.03%
2020/03/23	0	0.00	5	15.74	15.50	-5	12,403	-0.04%
2020/03/20	5	16.24	13	16.18	16.20	-8	12,425	-0.06%
2020/03/19	7	15.98	2	15.65	15.70	5	12,163	0.04%
2020/03/18	2	16.50	1	16.30	16.50	1	11,735	0.01%
2020/03/17	2	16.40	13	16.42	16.50	-11	11,487	-0.10%
2020/03/16	16	16.98	25	16.89	16.75	-9	11,272	-0.08%
2020/03/13	25.2	16.57	9	16.57	17.10	16.2	11,112	0.15%
2020/03/12	7	17.23	0	0.00	17.20	7	10,597	0.07%
2020/03/11	3	17.87	0	0.00	17.85	3	10,275	0.03%
2020/03/10	16	17.69	6	17.85	17.90	10	10,250	0.10%
2020/03/09	6	17.93	0	0.00	17.90	6	10,060	0.06%
2020/03/06	3	18.08	0	0.00	18.05	3	9,760	0.03%
2020/03/05	9	18.16	0	0.00	18.15	9	9,657	0.09%
2020/03/03	7	18.22	0	0.00	18.15	7	9,605	0.07%
2020/03/02	7	18.14	0	0.00	18.10	7	9,672	0.07%
2020/02/27	2	18.25	2	18.45	18.45	0	10,656	0.00%
2020/02/26	2	18.15	2	18.30	18.40	0	10,624	0.00%
2020/02/25	6	18.18	2	18.25	18.20	4	10,569	0.04%
2020/02/24	9	18.34	1	18.35	18.30	8	10,610	0.08%
2020/02/21	3	18.38	2	18.50	18.45	1	10,687	0.01%
2020/02/20	7	18.36	2	18.45	18.40	5	10,780	0.05%
2020/02/19	4	18.35	2	18.35	18.35	2	10,867	0.02%
2020/02/18	16	18.35	0	0.00	18.40	16	10,882	0.15%
2020/02/17	6	18.51	1	18.50	18.55	5	10,889	0.05%
2020/02/14	3	18.60	2	18.55	18.55	1	10,987	0.01%
2020/02/13	4	18.55	20	18.55	18.50	-16	11,123	-0.14%
2020/02/12	4	18.50	0	0.00	18.55	4	11,234	0.04%
2020/02/11	1	18.45	22	18.45	18.40	-21	11,281	-0.19%
2020/02/10	1	18.50	2	18.45	18.40	-1	11,380	-0.01%
2020/02/06	7	18.41	4	18.56	18.60	3	12,424	0.02%
2020/02/05	11	18.32	0	0.00	18.40	11	12,620	0.09%
2020/02/04	4	18.30	39	18.37	18.40	-35	12,713	-0.28%
2020/02/03	14	17.98	15	18.05	18.15	-1	12,822	-0.01%
2020/01/31	4	18.40	2	18.50	18.35	2	12,770	0.02%
2020/01/30	36	18.38	0	0.00	18.35	36	12,702	0.28%
2020/01/20	3	19.10	7	19.16	19.10	-4	12,399	-0.03%
2020/01/17	2	18.95	1	19.00	19.00	1	12,351	0.01%
2020/01/16	1	18.90	0	0.00	18.95	1	12,359	0.01%
2020/01/15	1	19.00	8	19.00	19.00	-7	12,507	-0.06%
2020/01/14	20	18.90	0	0.00	18.95	20	12,613	0.16%
2020/01/13	0	0.00	2	18.90	18.90	-2	12,635	-0.02%
2020/01/08	2	18.65	0	0.00	18.60	2	13,033	0.02%
2020/01/07	14	18.79	0	0.00	18.75	14	13,095	0.11%
2020/01/06	6	18.78	24	18.77	18.90	-18	13,147	-0.14%
2020/01/03	3	18.80	0	0.00	18.90	3	13,223	0.02%
2019/12/31	1	18.90	1	18.90	18.85	0	13,362	0.00%
2019/12/27	1	18.95	1	19.00	19.00	0	13,303	0.00%
2019/12/26	1	18.95	18	19.00	19.00	-17	13,305	-0.13%
2019/12/25	2	18.95	0	0.00	18.95	2	13,347	0.01%
2019/12/24	5	18.95	3	19.00	18.95	2	13,375	0.01%
2019/12/23	1	19.00	12	18.97	19.00	-11	13,349	-0.08%
2019/12/20	18	18.94	0	0.00	19.00	18	13,328	0.14%
2019/12/18	22.3	18.85	28	18.87	19.00	-5.7	13,142	-0.04%
2019/12/17	0	0.00	2	18.95	19.00	-2	12,963	-0.02%
2019/12/16	10	18.85	1	18.85	18.85	9	12,788	0.07%
2019/12/13	4	18.80	2	18.85	18.85	2	12,756	0.02%
2019/12/12	0	0.00	14	18.75	18.75	-14	12,662	-0.11%
2019/12/11	3	18.63	1	18.65	18.70	2	12,643	0.02%
2019/12/10	38	18.70	2	18.70	18.75	36	12,621	0.29%
2019/12/09	23	18.85	3	18.80	18.90	20	12,554	0.16%
2019/12/06	11	18.87	4	18.85	18.85	7	12,692	0.06%
2019/12/05	2	18.90	1	18.90	18.90	1	12,656	0.01%
2019/12/04	0	0.00	5	18.81	18.85	-5	12,621	-0.04%
2019/12/03	6	18.65	8	18.71	18.80	-2	12,693	-0.02%
2019/12/02	6	18.62	3	18.72	18.70	3	12,720	0.02%
2019/11/29	2	18.75	1	18.80	18.80	1	12,669	0.01%
2019/11/28	4	18.85	3	18.87	18.90	1	12,702	0.01%
2019/11/27	28	18.76	0	0.00	18.70	28	12,805	0.22%
2019/11/26	5	18.84	4	18.91	18.75	1	12,767	0.01%
2019/11/25	9	18.84	0	0.00	18.90	9	11,634	0.08%
2019/11/22	5	18.86	5	18.89	18.90	0	11,714	0.00%
2019/11/21	36	18.84	2	18.80	18.90	34	11,761	0.29%
2019/11/20	11	18.95	8	18.94	19.00	3	11,701	0.03%
2019/11/19	21	18.95	26	18.90	18.90	-5	11,818	-0.04%
2019/11/18	4	18.70	4	18.80	18.90	0	11,891	0.00%
2019/11/15	2	18.55	5	18.65	18.55	-3	11,897	-0.03%
2019/11/14	1	18.45	23	18.38	18.50	-22	11,920	-0.18%
2019/11/13	8	18.34	0	0.00	18.30	8	12,032	0.07%
2019/11/12	25	18.46	0	0.00	18.45	25	12,326	0.20%
2019/11/11	7	18.66	0	0.00	18.65	7	12,307	0.06%
2019/11/08	3	18.80	5	18.80	18.80	-2	12,197	-0.02%
2019/11/07	5	18.70	1	18.70	18.70	4	12,095	0.03%
2019/11/06	2	18.75	23	18.72	18.70	-21	11,995	-0.18%
2019/11/05	18	18.97	27	18.98	19.05	-9	11,818	-0.08%
2019/11/04	3	18.40	8	18.36	18.50	-5	11,147	-0.04%
2019/10/30	1	18.15	13	18.20	18.20	-12	10,954	-0.11%
2019/10/29	0	0.00	11	18.24	18.25	-11	10,925	-0.10%
2019/10/28	0	0.00	11	18.30	18.30	-11	10,823	-0.10%
2019/10/24	3	18.25	1	18.20	18.25	2	10,714	0.02%
2019/10/23	11	18.29	35	18.20	18.25	-24	10,716	-0.22%
2019/10/22	4	18.23	4	18.21	18.10	0	10,629	0.00%
2019/10/21	4	18.09	4	18.06	18.10	0	10,523	0.00%
2019/10/18	5	17.95	1	17.90	17.90	4	10,529	0.04%
2019/10/17	3	17.77	0	0.00	17.90	3	10,518	0.03%
2019/10/16	0	0.00	0.1	17.85	17.85	-0.1	10,294	0.00%
2019/10/15	5	17.79	0	0.00	17.80	5	10,153	0.05%
2019/10/14	3	17.90	0	0.00	17.90	3	10,099	0.03%
2019/10/09	11	17.75	3	17.75	17.70	8	10,220	0.08%
2019/10/03	4	17.83	0	0.00	17.90	4	10,373	0.04%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/10/01	4	18.10	1	18.10	18.10	3	10,359	0.03%
2019/09/27	17	17.90	0	0.00	17.90	17	10,344	0.16%
2019/09/25	1	18.20	5	18.20	18.10	-4	10,315	-0.04%
2019/09/24	10	18.35	11	18.40	18.30	-1	10,386	-0.01%
2019/09/23	38	18.14	0	0.00	18.15	38	10,332	0.37%
2019/09/19	2	18.25	0	0.00	18.20	2	10,277	0.02%
2019/09/18	1	18.25	3	18.30	18.30	-2	10,329	-0.02%
2019/09/17	0	0.00	2	18.30	18.30	-2	10,361	-0.02%
2019/09/16	3	18.35	0	0.00	18.35	3	10,594	0.03%
2019/09/12	3	18.33	1	18.30	18.40	2	10,709	0.02%
2019/09/11	5	18.10	9	18.19	18.20	-4	10,735	-0.04%
2019/09/10	2	18.05	2	18.15	18.10	0	10,699	0.00%
2019/09/09	3	18.15	1	18.30	18.25	2	10,562	0.02%
2019/09/06	25	18.15	8	18.23	18.20	17	10,503	0.16%
2019/09/05	3	18.15	5	18.20	18.10	-2	10,408	-0.02%
2019/09/04	4	17.90	13	18.00	18.00	-9	10,261	-0.09%
2019/09/03	3	18.00	2	18.00	17.90	1	10,260	0.01%
2019/09/02	10	18.05	1	18.00	18.05	9	10,403	0.09%
2019/08/30	3	17.87	0.1	18.00	17.95	2.9	10,282	0.03%
2019/08/29	15	17.64	0	0.00	17.80	15	10,150	0.15%
2019/08/28	12	17.55	0	0.00	17.65	12	10,077	0.12%
2019/08/27	6	17.60	0	0.00	17.60	6	10,051	0.06%
2019/08/26	3	17.45	10	17.45	17.50	-7	10,022	-0.07%
2019/08/23	14	17.66	3	17.65	17.70	11	10,014	0.11%
2019/08/22	7	17.50	20	17.63	17.50	-13	10,016	-0.13%
2019/08/21	4	17.64	0	0.00	17.55	4	10,063	0.04%
2019/08/20	3	17.75	0	0.00	17.65	3	9,838	0.03%
2019/08/19	4	17.83	10	17.85	17.80	-6	9,671	-0.06%
2019/08/16	12	17.78	0	0.00	17.85	12	9,614	0.12%
2019/08/15	13	17.81	5	17.70	17.65	8	9,373	0.09%
2019/08/14	1	18.30	0	0.00	18.15	1	9,001	0.01%
2019/08/13	3	18.40	0	0.00	18.45	3	8,776	0.03%
2019/08/12	10	18.45	0	0.00	18.55	10	8,830	0.11%
2019/08/08	4	18.65	10	18.60	18.60	-6	8,871	-0.07%
2019/08/07	6	18.48	0	0.00	18.50	6	8,997	0.07%
2019/08/06	10	18.45	14	18.30	18.55	-4	9,133	-0.04%
2019/08/05	1	18.65	1	18.70	18.60	0	9,144	0.00%
2019/08/02	2	18.80	0	0.00	18.85	2	9,185	0.02%
2019/08/01	8	18.99	0	0.00	18.95	8	9,134	0.09%
2019/07/29	0	0.00	1.7	19.19	19.25	-1.7	9,269	-0.02%
2019/07/25	2	19.35	0	0.00	19.45	2	9,238	0.02%
2019/07/24	0	0.00	0	19.30	19.30	0	9,258	0.00%
2019/07/22	13	19.06	9	19.05	19.05	4	9,252	0.04%
2019/07/19	1	19.30	0	0.00	19.20	1	9,203	0.01%
2019/07/18	6	19.30	10	19.30	19.30	-4	9,223	-0.04%
2019/07/17	9	19.39	0	0.00	19.30	9	9,302	0.10%
2019/07/16	2	19.45	3	19.45	19.50	-1	9,336	-0.01%
2019/07/15	10	19.35	12	19.39	19.45	-2	9,360	-0.02%
2019/07/12	3	20.45	33	20.42	20.45	-30	9,324	-0.32%
2019/07/11	0	0.00	10	20.36	20.35	-10	9,311	-0.11%
2019/07/10	1	20.20	0	0.00	20.25	1	9,354	0.01%
2019/07/08	1	20.30	0	0.00	20.30	1	9,347	0.01%
2019/07/05	2	20.50	1	20.45	20.50	1	9,376	0.01%
2019/07/03	9	20.60	10	20.45	20.45	-1	9,512	-0.01%
2019/07/02	1	20.50	29	20.54	20.60	-28	9,677	-0.29%
2019/07/01	3	20.50	2	20.50	20.50	1	9,702	0.01%
2019/06/28	1	20.30	0	0.00	20.35	1	9,609	0.01%
2019/06/27	0	0.00	5	20.25	20.25	-5	9,603	-0.05%
2019/06/25	5	20.00	5	20.15	20.00	0	9,611	0.00%
2019/06/24	9	20.19	0	0.00	20.15	9	9,640	0.09%
2019/06/21	1	20.20	8	20.20	20.15	-7	9,617	-0.07%
2019/06/20	4	20.15	1	20.05	20.00	3	9,600	0.03%
2019/06/19	2	19.95	18	19.99	20.00	-16	9,485	-0.17%
2019/06/18	0	0.00	13	19.90	19.90	-13	9,322	-0.14%
2019/06/17	5	19.80	0	0.00	19.80	5	9,375	0.05%
2019/06/14	5	19.89	0	0.00	19.85	5	9,431	0.05%
2019/06/13	0	0.00	10	19.85	19.90	-10	9,478	-0.11%
2019/06/12	0	0.00	1	19.90	19.85	-1	9,693	-0.01%
2019/06/11	6	19.90	15	19.91	19.95	-9	9,714	-0.09%
2019/06/10	1	19.90	4	19.85	19.85	-3	9,677	-0.03%
2019/06/06	0	0.00	2	19.60	19.60	-2	9,560	-0.02%
2019/06/04	2	19.50	10	19.50	19.50	-8	9,617	-0.08%
2019/05/31	3	19.52	5	19.55	19.65	-2	9,709	-0.02%
2019/05/30	1	19.10	1	19.35	19.40	0	9,586	0.00%
2019/05/29	0	0.00	1	19.05	19.15	-1	9,717	-0.01%
2019/05/27	0	0.00	1	19.05	19.05	-1	10,087	-0.01%
2019/05/24	1	19.00	0	0.00	19.00	1	10,163	0.01%
2019/05/23	0	0.00	2	19.00	19.00	-2	10,196	-0.02%
2019/05/22	1	18.90	8.9	19.00	18.95	-7.9	10,146	-0.08%
2019/05/20	0	0.00	10	18.80	18.85	-10	10,214	-0.10%
2019/05/17	1	18.85	0	0.00	18.80	1	10,205	0.01%
2019/05/16	2	18.80	0	0.00	18.75	2	10,203	0.02%
2019/05/15	21	18.85	2	18.85	18.85	19	10,200	0.19%
2019/05/14	8	18.88	3	18.85	19.10	5	10,188	0.05%
2019/05/13	1	19.25	0	0.00	19.20	1	10,044	0.01%
2019/05/10	11	19.51	1	19.45	19.50	10	10,174	0.10%
2019/05/09	2	19.50	0	0.00	19.35	2	10,223	0.02%
2019/05/08	2	19.70	0	0.00	19.65	2	10,250	0.02%
2019/05/07	0	0.00	2	19.88	19.90	-2	10,474	-0.02%
2019/05/06	4	19.60	0	0.00	19.60	4	10,626	0.04%
2019/05/03	0	0.00	6	20.00	20.00	-6	10,420	-0.06%
2019/05/02	10	19.95	1	19.95	19.90	9	10,420	0.09%
2019/04/30	5	19.80	2	19.90	19.95	3	10,445	0.03%
2019/04/29	20	19.88	5	19.87	19.90	15	10,433	0.14%
2019/04/26	13	19.76	2	19.80	19.85	11	10,405	0.11%
2019/04/25	6	19.84	0	0.00	19.80	6	10,411	0.06%
2019/04/24	6	19.85	12	19.85	19.85	-6	10,465	-0.06%
2019/04/23	2	19.60	11	19.60	19.70	-9	10,416	-0.09%
2019/04/22	0	0.00	4	19.75	19.70	-4	10,346	-0.04%
2019/04/19	0	0.00	3	19.67	19.60	-3	10,338	-0.03%
2019/04/18	12	19.63	13	19.53	19.60	-1	10,344	-0.01%
2019/04/16	0.5	19.35	1	19.30	19.35	-0.5	10,112	0.00%
2019/04/15	12	19.36	6	19.45	19.45	6	10,097	0.06%
2019/04/12	1	19.30	0	0.00	19.25	1	10,076	0.01%
2019/04/11	3	19.42	0	0.00	19.35	3	10,102	0.03%
2019/04/10	3	19.45	6	19.47	19.55	-3	10,053	-0.03%
2019/04/09	11	19.40	0	0.00	19.50	11	9,955	0.11%
2019/04/08	3	19.45	8	19.38	19.50	-5	9,935	-0.05%
2019/04/03	10	19.08	0	0.00	19.15	10	9,729	0.10%
2019/04/02	1	19.10	0	0.00	19.10	1	9,683	0.01%
2019/04/01	8	19.08	0	0.00	19.05	8	9,660	0.08%
2019/03/29	0	0.00	2	19.08	19.15	-2	9,531	-0.02%
2019/03/28	1	19.00	0.1	19.00	19.00	0.9	9,485	0.01%
2019/03/27	1	19.00	1	18.95	19.00	0	9,500	0.00%
2019/03/26	5	18.90	0	0.00	18.90	5	9,466	0.05%
2019/03/25	23	18.80	0	0.00	18.85	23	9,456	0.24%
2019/03/22	2	19.05	0	0.00	19.10	2	9,221	0.02%
2019/03/21	10.4	19.00	1	19.00	19.00	9.4	9,203	0.10%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/18	0	0.00	1	18.90	19.00	-1	9,209	-0.01%
2019/03/15	6	18.76	1	18.80	18.75	5	9,342	0.05%
2019/03/11	2	18.75	0	0.00	18.75	2	9,316	0.02%
2019/03/08	1	18.85	4	18.80	18.90	-3	9,367	-0.03%
2019/03/06	0	0.00	0.1	19.00	19.00	-0.1	9,533	0.00%
2019/03/05	0	0.00	1	18.90	18.90	-1	9,530	-0.01%
2019/03/04	1	18.85	1	18.95	18.95	0	9,568	0.00%
2019/02/27	6	19.00	25	19.08	19.10	-19	9,392	-0.20%
2019/02/26	4	18.85	11	18.69	18.80	-7	9,065	-0.08%
2019/02/25	3	18.37	0	0.00	18.45	3	8,678	0.03%
2019/02/22	3	18.27	0	0.00	18.35	3	8,646	0.03%
2019/02/21	2	18.25	2	18.30	18.30	0	8,666	0.00%
2019/02/20	3	18.32	0	0.00	18.30	3	8,696	0.03%
2019/02/19	2	18.25	0	0.00	18.30	2	8,623	0.02%
2019/02/15	0	0.00	1	18.25	18.10	-1	8,676	-0.01%
2019/02/14	0	0.00	2	18.25	18.15	-2	8,603	-0.02%
2019/02/13	2	18.30	0	0.00	18.35	2	8,586	0.02%
2019/02/12	3	18.48	0	0.00	18.45	3	8,516	0.04%
2019/02/11	13	18.41	1,012	18.40	18.50	-999	8,457	-11.81%	大賣/鉅額交易
2019/01/30	4	18.15	4	18.18	18.20	0	8,245	0.00%
2019/01/29	0	0.00	9	18.15	18.10	-9	8,079	-0.11%
2019/01/28	9	18.00	26	18.05	18.10	-17	7,968	-0.21%
2019/01/24	0	0.00	2	17.60	17.65	-2	7,551	-0.03%
2019/01/23	6	17.59	11	17.60	17.60	-5	7,638	-0.07%
2019/01/22	4	17.63	1	17.65	17.65	3	7,613	0.04%
2019/01/21	0	0.00	9	17.60	17.65	-9	7,579	-0.12%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/16	2	17.50	0	0.00	17.50	2	7,636	0.03%
2019/01/15	11	17.51	0	0.00	17.50	11	7,662	0.14%
2019/01/14	2	17.50	0	0.00	17.55	2	7,653	0.03%
2019/01/10	3	17.57	11	17.59	17.55	-8	7,861	-0.10%
2019/01/09	0	0.00	1	17.60	17.60	-1	7,801	-0.01%
2019/01/07	15	17.36	6	17.30	17.45	9	7,819	0.12%
2019/01/04	502	17.18	0	0.00	17.10	502	7,823	6.42%	大買/鉅額交易
2019/01/03	10	17.40	2	17.40	17.40	8	8,101	0.10%
2018/12/27	1	17.50	2	17.60	17.50	-1	8,195	-0.01%
2018/12/26	0	0.00	4	17.45	17.50	-4	8,252	-0.05%
2018/12/25	2	17.43	0	0.00	17.60	2	8,225	0.02%
2018/12/21	0	0.00	2.7	17.45	17.40	-2.7	8,369	-0.03%
2018/12/20	1	17.50	29	17.45	17.45	-28	8,301	-0.34%
2018/12/18	4	17.45	32	17.50	17.50	-28	8,287	-0.34%
2018/12/17	500	17.58	0	0.00	17.50	500	8,429	5.93%	大買/鉅額交易
2018/12/14	0	0.00	2	17.60	17.60	-2	8,452	-0.02%
2018/12/13	3	17.57	13	17.68	17.80	-10	8,436	-0.12%
2018/12/12	1	17.55	0	0.00	17.55	1	8,415	0.01%
2018/12/11	1	17.45	3	17.30	17.35	-2	8,345	-0.02%
2018/12/10	5	17.35	0	0.00	17.30	5	8,338	0.06%
2018/12/07	21	17.50	0	0.00	17.55	21	8,196	0.26%
2018/12/06	15	17.46	14	17.44	17.55	1	8,204	0.01%
2018/12/05	2	17.75	1	17.80	17.80	1	7,978	0.01%
2018/12/04	14	17.92	3	18.00	17.90	11	7,972	0.14%
2018/12/03	5	17.86	36	17.93	17.90	-31	7,930	-0.39%
2018/11/30	1	17.60	0	0.00	17.60	1	7,810	0.01%
2018/11/29	2	17.75	2	17.70	17.50	0	7,609	0.00%
2018/11/28	9	17.55	30	17.65	17.70	-21	7,528	-0.28%
2018/11/27	0	0.00	5	17.66	17.65	-5	7,466	-0.07%
2018/11/26	3	17.55	0	0.00	17.45	3	7,428	0.04%
2018/11/21	1	17.40	0	0.00	17.45	1	7,545	0.01%
2018/11/20	2	17.65	0	0.00	17.50	2	7,587	0.03%
2018/11/19	1	17.60	0	0.00	17.70	1	7,908	0.01%
2018/11/16	0	0.00	2	17.70	17.70	-2	7,947	-0.03%
2018/11/15	0	0.00	3	17.62	17.60	-3	7,937	-0.04%
2018/11/13	2	17.30	10	17.35	17.45	-8	7,964	-0.10%
2018/11/09	14	17.49	36	17.43	17.45	-22	7,957	-0.28%
2018/11/08	1	17.95	1	17.80	17.80	0	7,919	0.00%
2018/11/06	1	17.45	0	0.00	17.45	1	7,924	0.01%
2018/11/02	15	17.28	0	0.00	17.35	15	8,043	0.19%
2018/10/29	25.5	16.70	30	16.80	16.90	-4.5	8,124	-0.06%
2018/10/26	15	16.78	0	0.00	16.75	15	8,220	0.18%
2018/10/25	2	16.75	2	16.70	16.85	0	8,255	0.00%
2018/10/24	2	17.10	0	0.00	17.00	2	8,291	0.02%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/22	3	17.13	0	0.00	17.10	3	8,235	0.04%
2018/10/19	2	17.20	13	17.10	17.15	-11	8,188	-0.13%
2018/10/18	33	17.20	10	17.15	17.20	23	8,116	0.28%
2018/10/17	2	17.50	0	0.00	17.45	2	8,199	0.02%
2018/10/15	10	17.43	0	0.00	17.40	10	8,438	0.12%
2018/10/12	2	17.40	0	0.00	17.65	2	8,395	0.02%
2018/10/11	26	17.65	6	17.46	17.45	20	8,529	0.23%
2018/10/09	0	0.00	15	18.45	18.45	-15	8,235	-0.18%
2018/10/08	2	18.60	0	0.00	18.55	2	8,276	0.02%
2018/10/05	2	18.50	0	0.00	18.50	2	8,319	0.02%
2018/10/04	2	18.65	0	0.00	18.60	2	8,239	0.02%
2018/10/03	5	18.95	0	0.00	18.90	5	8,253	0.06%
2018/10/02	2	18.80	0	0.00	18.85	2	8,303	0.02%
2018/09/21	3	18.72	0	0.00	18.80	3	8,301	0.04%
2018/09/14	0	0.00	1	18.85	18.85	-1	8,604	-0.01%
2018/09/13	1	18.80	0	0.00	18.80	1	8,637	0.01%
2018/09/12	6	18.68	0	0.00	18.75	6	8,752	0.07%
2018/09/11	0	0.00	40	18.75	18.75	-40	8,965	-0.45%
2018/09/10	1	18.65	0	0.00	18.65	1	9,576	0.01%
2018/09/07	11	18.90	0	0.00	18.95	11	9,644	0.11%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/09/04	0	0.00	1	19.30	19.30	-1	9,746	-0.01%
2018/08/31	0	0.00	2	19.10	19.25	-2	9,839	-0.02%
2018/08/28	20	19.10	2	19.25	19.20	18	10,043	0.18%
2018/08/27	20	19.05	23	19.27	19.15	-3	9,975	-0.03%
2018/08/24	6	19.00	3	19.05	19.05	3	10,183	0.03%
2018/08/23	2	18.60	0	0.00	18.65	2	9,863	0.02%
2018/08/22	21	18.65	0	0.00	18.65	21	9,795	0.21%
2018/08/21	21	18.65	0	0.00	18.70	21	9,717	0.22%
2018/08/20	2	18.70	0	0.00	18.60	2	9,674	0.02%
2018/08/17	1	18.85	2	18.85	18.85	-1	9,630	-0.01%
2018/08/15	0	0.00	2	18.80	18.75	-2	9,603	-0.02%
2018/08/13	0	0.00	34	18.84	18.75	-34	9,580	-0.35%
2018/08/10	2	18.90	0	0.00	18.90	2	9,501	0.02%
2018/08/09	3	18.97	1	18.95	19.00	2	9,414	0.02%
2018/08/08	5	19.07	7	19.16	19.15	-2	9,413	-0.02%
2018/08/03	3	19.00	0	0.00	19.00	3	9,498	0.03%
2018/08/02	2	18.95	0	0.00	19.00	2	9,934	0.02%
2018/08/01	11	19.15	25	19.22	19.15	-14	9,911	-0.14%
2018/07/31	4	18.94	0	0.00	19.00	4	9,834	0.04%
2018/07/30	10	18.80	0	0.00	18.90	10	9,717	0.10%
2018/07/27	23	18.85	0	0.00	18.85	23	9,633	0.24%
2018/07/24	2	18.90	0	0.00	19.00	2	9,781	0.02%
2018/07/23	13	18.99	4	19.00	18.95	9	9,831	0.09%
2018/07/20	4	19.83	106	19.88	19.85	-102	9,736	-1.05%	大賣/鉅額交易
2018/07/19	15	19.87	9	19.84	19.85	6	9,541	0.06%
2018/07/18	4	19.65	7	19.71	19.80	-3	9,519	-0.03%
2018/07/17	25	19.64	0	0.00	19.65	25	9,464	0.26%
2018/07/13	6.4	19.45	3	19.45	19.40	3.4	9,235	0.04%
2018/07/12	10	19.20	2	19.30	19.30	8	9,145	0.09%
2018/07/11	0	0.00	5	19.15	19.25	-5	9,136	-0.05%
2018/07/10	5	19.30	3	19.23	19.25	2	9,160	0.02%
2018/07/09	1	18.95	0	0.00	19.00	1	9,217	0.01%
2018/07/06	3	18.82	0	0.00	18.80	3	9,303	0.03%
2018/07/05	2	18.95	2	19.15	18.90	0	9,255	0.00%
2018/07/03	1	18.95	0	0.00	18.95	1	9,544	0.01%
2018/07/02	6	19.29	0	0.00	19.00	6	9,607	0.06%
2018/06/29	2	19.05	0	0.00	19.20	2	9,537	0.02%
2018/06/28	1	18.95	2	19.05	18.95	-1	9,424	-0.01%
2018/06/27	4	19.11	0	0.00	19.10	4	9,332	0.04%
2018/06/26	0	0.00	10	19.15	19.25	-10	9,280	-0.11%
2018/06/25	3	19.33	0	0.00	19.20	3	9,177	0.03%
2018/06/22	13	19.29	0	0.00	19.25	13	9,052	0.14%
2018/06/20	0	0.00	2	19.60	19.55	-2	8,960	-0.02%
2018/06/19	2	19.55	3	19.62	19.60	-1	8,889	-0.01%
2018/06/15	17	19.52	0	0.00	19.85	17	8,709	0.20%
2018/06/14	3	19.67	0	0.00	19.60	3	8,385	0.04%
2018/06/12	4	19.80	12	19.81	19.80	-8	8,365	-0.10%
2018/06/07	0	0.00	58	20.12	20.10	-58	8,253	-0.70%
2018/06/06	2	19.95	0	0.00	20.00	2	8,225	0.02%
2018/06/05	1	19.75	106	19.78	19.80	-105	8,152	-1.29%	大賣/鉅額交易
2018/06/04	12	19.75	0	0.00	19.75	12	8,082	0.15%
2018/05/31	1	19.80	4	19.80	19.70	-3	8,012	-0.04%
2018/05/29	0	0.00	4	20.11	20.05	-4	7,812	-0.05%
2018/05/24	1	19.75	10	19.80	19.80	-9	8,043	-0.11%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/18	1	19.85	0	0.00	19.85	1	8,517	0.01%
2018/05/17	0	0.00	0.3	19.85	19.85	-0.3	8,628	0.00%
2018/05/16	0	0.00	5	20.05	20.05	-5	8,686	-0.06%
2018/05/15	1	19.85	9	19.82	19.95	-8	8,806	-0.09%
2018/05/14	10	20.20	1	20.05	20.15	9	9,130	0.10%
2018/05/11	1	20.15	18	20.19	20.20	-17	9,149	-0.19%
2018/05/10	1	19.65	0	0.00	19.80	1	9,003	0.01%
2018/05/07	9	19.19	0	0.00	19.15	9	8,732	0.10%
2018/05/03	8	19.29	0	0.00	19.25	8	8,958	0.09%
2018/05/02	2	19.55	10	19.50	19.60	-8	9,347	-0.09%
2018/04/30	11	19.45	0	0.00	19.40	11	9,315	0.12%
2018/04/26	1	19.55	0	0.00	19.55	1	9,142	0.01%
2018/04/25	0	0.00	1	19.60	19.65	-1	9,077	-0.01%
2018/04/24	5	19.53	10	19.60	19.55	-5	9,074	-0.06%
2018/04/23	3	19.73	0	0.00	19.80	3	9,066	0.03%
2018/04/19	10	19.70	0	0.00	19.80	10	9,058	0.11%
2018/04/16	2	19.70	0	0.00	19.70	2	9,153	0.02%
2018/04/13	7	19.97	2	19.93	19.95	5	9,155	0.05%
2018/04/11	0	0.00	1	19.75	19.65	-1	8,954	-0.01%
2018/04/09	4	19.56	10	19.55	19.55	-6	8,998	-0.07%
2018/04/03	10	19.90	0	0.00	19.80	10	8,842	0.11%
2018/03/30	0	0.00	1	19.80	19.80	-1	8,876	-0.01%
2018/03/29	8	19.96	1	19.85	19.85	7	8,787	0.08%
2018/03/28	22	19.95	14	19.95	19.95	8	8,697	0.09%
2018/03/27	3	20.05	0	0.00	20.05	3	8,714	0.03%
2018/03/23	4	19.85	21	19.71	19.90	-17	8,700	-0.20%
2018/03/22	0	0.00	3.7	20.21	20.15	-3.7	8,694	-0.04%
2018/03/21	0	0.00	1	20.25	20.25	-1	8,645	-0.01%
2018/03/20	7	20.25	0	0.00	20.25	7	8,761	0.08%
2018/03/19	0	0.00	1	20.80	20.95	-1	8,526	-0.01%
2018/03/16	10	20.55	0	0.00	20.80	10	8,497	0.12%
2018/03/15	10	20.70	2	20.70	20.60	8	8,391	0.10%
2018/03/14	0	0.00	2	20.80	20.80	-2	8,400	-0.02%
2018/03/13	1	20.50	0	0.00	20.70	1	8,457	0.01%
2018/03/12	0	0.00	3	20.60	20.65	-3	8,523	-0.04%
2018/03/07	2	20.25	1	20.30	20.30	1	8,536	0.01%
2018/03/05	0	0.00	15	20.13	20.10	-15	8,948	-0.17%
2018/03/02	13	19.91	0	0.00	20.00	13	8,935	0.15%
2018/03/01	0	0.00	4	20.18	20.25	-4	8,997	-0.04%
2018/02/26	3	20.20	10	20.20	20.15	-7	8,778	-0.08%
2018/02/23	5	20.05	6	20.28	20.30	-1	8,758	-0.01%
2018/02/22	3	19.83	0	0.00	19.80	3	8,689	0.03%
2018/02/21	10	20.00	0	0.00	20.20	10	8,691	0.12%
2018/02/12	2	19.85	1	19.80	19.75	1	8,700	0.01%
2018/02/09	48	19.85	0	0.00	19.85	48	8,770	0.55%
2018/02/07	1	20.20	0	0.00	20.10	1	8,787	0.01%
2018/02/06	15	20.00	6	19.83	19.80	9	8,814	0.10%
2018/02/05	4	21.01	2	20.95	20.90	2	8,541	0.02%
2018/02/02	1	21.35	0	0.00	21.40	1	8,838	0.01%
2018/02/01	9	21.58	5	21.55	21.45	4	8,966	0.04%
2018/01/31	0	0.00	4	21.56	21.70	-4	9,034	-0.04%
2018/01/30	3	21.58	0	0.00	21.35	3	8,911	0.03%
2018/01/29	3	21.50	0	0.00	21.70	3	8,862	0.03%
2018/01/26	7	21.59	3	21.98	21.40	4	8,834	0.05%
2018/01/25	3	21.30	24	21.50	21.80	-21	8,693	-0.24%
2018/01/24	0	0.00	5	20.70	20.90	-5	8,270	-0.06%
2018/01/23	1	20.80	0	0.00	20.85	1	8,710	0.01%
2018/01/19	2	20.90	1	20.95	20.95	1	8,918	0.01%
2018/01/17	0	0.00	2	20.65	20.80	-2	8,968	-0.02%
2018/01/16	5	20.45	0	0.00	20.60	5	8,963	0.06%
2018/01/15	1	20.40	0	0.00	20.45	1	8,988	0.01%
2018/01/12	3	20.65	0	0.00	20.60	3	9,018	0.03%
2018/01/11	3	20.27	0	0.00	20.30	3	8,971	0.03%
2018/01/10	2	20.80	20	20.81	20.75	-18	8,930	-0.20%
2018/01/09	1	20.90	1.1	20.95	20.90	-0.1	9,020	0.00%
2018/01/08	0	0.00	2	21.15	21.25	-2	9,148	-0.02%
2018/01/05	0	0.00	2	21.00	21.10	-2	9,232	-0.02%
2018/01/04	4	20.88	2	20.95	20.90	2	9,393	0.02%
2018/01/02	0	0.00	1	21.05	21.10	-1	9,509	-0.01%