仁寶 (2324)-台新-高雄券商分點個股進出

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
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股▲2.11%
1836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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	73	37.51	64	37.67	37.20	9	18,638	0.05%
2024/11/21	13	36.98	18.7	37.10	37.05	-5.7	18,269	-0.03%
2024/11/20	61.1	36.99	29.7	37.20	36.90	31.4	18,301	0.17%
2024/11/19	21.2	37.05	23.1	37.01	36.95	-1.9	18,098	-0.01%
2024/11/18	124	37.88	165	37.73	37.15	-41	17,771	-0.23%	大買/大賣/
2024/11/15	68.2	38.02	48	37.81	37.50	20.2	17,133	0.12%
2024/11/14	43.5	38.13	167.4	37.90	38.10	-123.9	16,754	-0.74%	大賣/鉅額交易
2024/11/13	120.3	38.39	237.4	38.47	37.85	-117.1	16,150	-0.72%	大買/大賣/鉅額交易
2024/11/12	3.1	36.85	35	36.95	36.85	-31.9	15,117	-0.21%
2024/11/11	21	37.42	7.1	37.65	37.50	13.9	14,819	0.09%
2024/11/08	147	37.96	16.5	37.69	37.55	130.5	14,730	0.89%	大買/鉅額交易
2024/11/07	60.5	37.97	280.4	37.77	38.15	-219.9	14,401	-1.53%	大賣/鉅額交易
2024/11/06	14	36.24	10.3	36.66	36.20	3.7	13,695	0.03%
2024/11/05	2	36.30	3.1	36.36	36.40	-1.1	13,639	-0.01%
2024/11/04	1	36.10	11	36.20	36.05	-10	13,833	-0.07%
2024/11/01	2	35.60	6	36.12	36.10	-4	14,244	-0.03%
2024/10/30	0	0.00	1	35.80	35.85	-1	14,214	-0.01%
2024/10/29	2	35.60	21	35.87	36.00	-19	14,476	-0.13%
2024/10/28	1	36.40	29	36.22	36.30	-28	14,617	-0.19%
2024/10/25	1	36.10	37	36.06	36.20	-36	14,759	-0.24%
2024/10/24	0	0.00	18	35.87	35.80	-18	15,077	-0.12%
2024/10/23	2	35.85	11	35.97	35.85	-9	15,351	-0.06%
2024/10/22	20.3	36.00	71	36.13	36.20	-50.7	15,611	-0.32%
2024/10/21	2	35.80	55.2	35.84	36.00	-53.2	15,834	-0.34%
2024/10/18	1	35.95	6	35.79	35.50	-5	16,017	-0.03%
2024/10/17	11	35.66	43.8	35.57	35.50	-32.8	16,027	-0.20%
2024/10/16	3	34.87	10	34.93	35.00	-7	15,954	-0.04%
2024/10/15	10	35.03	47.5	35.10	35.10	-37.5	15,977	-0.23%
2024/10/14	13.1	34.76	3	34.58	34.75	10.1	15,997	0.06%
2024/10/11	24.5	34.78	26.5	34.84	34.90	-2	16,152	-0.01%
2024/10/09	10.5	34.63	29	34.63	34.50	-18.5	16,284	-0.11%
2024/10/08	9	33.87	39	33.91	33.95	-30	16,579	-0.18%
2024/10/07	4	33.95	29.2	34.07	34.20	-25.2	16,709	-0.15%
2024/10/04	20.1	34.33	48	34.67	33.95	-27.9	16,858	-0.17%
2024/10/01	20.3	34.34	70	34.35	34.50	-49.7	16,703	-0.30%
2024/09/30	4	33.49	3	33.40	33.30	1	16,742	0.01%
2024/09/27	1	33.50	5.1	33.74	33.50	-4.1	16,868	-0.02%
2024/09/26	5	33.78	12	33.80	33.30	-7	17,130	-0.04%
2024/09/25	6	33.93	5	33.89	33.90	1	17,253	0.01%
2024/09/24	3	33.78	8	33.82	33.85	-5	17,319	-0.03%
2024/09/23	8	33.54	1	33.80	33.40	7	17,489	0.04%
2024/09/20	1	33.80	6.7	33.93	33.50	-5.7	17,646	-0.03%
2024/09/19	1	34.00	4	33.86	33.75	-3	17,663	-0.02%
2024/09/18	8.5	33.41	2	33.05	33.30	6.5	17,999	0.04%
2024/09/16	4	34.03	8.2	34.01	34.15	-4.2	18,385	-0.02%
2024/09/13	0	0.00	5	33.70	33.85	-5	18,702	-0.03%
2024/09/12	1	33.50	14.7	33.50	33.60	-13.7	19,100	-0.07%
2024/09/11	4	32.74	22	32.95	32.60	-18	19,126	-0.09%
2024/09/10	12	33.15	6.9	32.74	32.65	5.1	19,176	0.03%
2024/09/09	4	32.38	21	32.73	33.10	-17	19,276	-0.09%
2024/09/06	6	32.29	10	32.50	32.75	-4	19,256	-0.02%
2024/09/05	4.9	32.31	9	32.30	32.00	-4.1	19,392	-0.02%
2024/09/04	15.2	31.55	7	32.02	31.95	8.2	19,592	0.04%
2024/09/03	4	33.05	3	33.02	32.90	1	19,516	0.01%
2024/09/02	3	33.13	6	33.32	33.25	-3	19,716	-0.02%
2024/08/30	1	33.20	0	0.00	33.20	1	20,149	0.00%
2024/08/29	0	0.00	9	33.31	33.40	-9	20,901	-0.04%
2024/08/28	10.1	33.25	9	33.21	33.25	1.1	21,468	0.01%
2024/08/27	8	33.26	5	33.39	33.65	3	22,180	0.01%
2024/08/26	14	33.64	17	33.57	33.75	-3	22,427	-0.01%
2024/08/23	5.3	32.77	13	32.88	32.85	-7.7	22,611	-0.03%
2024/08/22	1.3	33.04	16	33.27	33.20	-14.7	23,085	-0.06%
2024/08/21	7.2	32.65	17	32.81	32.75	-9.8	23,513	-0.04%
2024/08/20	2	32.58	24	32.61	32.50	-22	24,137	-0.09%
2024/08/19	8	32.16	17	32.32	32.05	-9	25,473	-0.04%
2024/08/16	12	32.32	6	32.40	32.30	6	27,966	0.02%
2024/08/15	15	32.10	23	32.32	32.00	-8	28,084	-0.03%
2024/08/14	12	32.14	20	32.29	31.70	-8	27,997	-0.03%
2024/08/13	3	31.10	0	0.00	31.00	3	27,731	0.01%
2024/08/12	4	30.96	3	31.15	31.25	1	28,024	0.00%
2024/08/09	14.5	31.00	15	31.02	30.85	-0.5	28,409	0.00%
2024/08/08	22.2	30.03	10	30.12	30.05	12.2	29,532	0.04%
2024/08/07	23	30.75	10.2	30.58	30.95	12.8	29,376	0.04%
2024/08/06	34.1	29.31	21	29.38	29.55	13.1	29,469	0.04%
2024/08/05	26.9	29.62	32	29.78	29.55	-5.1	29,491	-0.02%
2024/08/02	10.2	31.77	8	31.64	31.65	2.2	29,226	0.01%
2024/08/01	18.1	32.18	14	32.37	32.40	4.1	29,304	0.01%
2024/07/31	8.4	31.70	0	0.00	31.45	8.4	29,136	0.03%
2024/07/30	6.3	31.07	12	31.33	31.75	-5.7	28,954	-0.02%
2024/07/29	65.1	32.12	7	31.83	31.60	58.1	29,087	0.20%
2024/07/26	20	32.53	12	32.59	32.60	8	28,783	0.03%
2024/07/23	10	33.15	17	33.08	33.05	-7	28,558	-0.02%
2024/07/22	41.6	32.57	140	32.61	32.45	-98.4	28,407	-0.35%	大賣/
2024/07/19	82	33.85	11	33.88	33.60	71	28,168	0.25%
2024/07/18	6	34.41	11.2	34.51	34.50	-5.2	28,158	-0.02%
2024/07/17	82	34.69	3	34.95	34.60	79	28,178	0.28%
2024/07/16	24	34.79	9	34.89	34.90	15	28,338	0.05%
2024/07/15	75	34.80	13	34.96	34.65	62	28,591	0.22%
2024/07/12	4.4	35.26	44	35.31	35.50	-39.6	28,538	-0.14%
2024/07/11	29	35.29	56	35.32	35.30	-27	28,452	-0.09%
2024/07/10	39	35.13	82	35.25	34.90	-43	28,581	-0.15%
2024/07/09	83.6	34.25	68.7	34.26	34.10	14.9	28,263	0.05%
2024/07/08	22.1	34.66	5.7	34.67	34.60	16.4	28,296	0.06%
2024/07/05	56.2	34.91	44	34.89	34.80	12.2	28,337	0.04%
2024/07/04	104.4	34.60	7	34.61	34.30	97.4	28,464	0.34%	大買/
2024/07/03	25	34.21	33	34.39	34.65	-8	28,199	-0.03%
2024/07/02	61.7	33.92	16	33.87	33.80	45.7	28,239	0.16%
2024/07/01	43.2	34.39	29	34.49	34.30	14.2	28,193	0.05%
2024/06/28	79.2	34.81	2.4	34.87	34.70	76.8	28,308	0.27%
2024/06/27	26.5	34.85	12.6	34.94	34.80	13.9	28,413	0.05%
2024/06/26	15.3	35.13	9.9	35.21	35.15	5.4	29,366	0.02%
2024/06/25	39.9	35.00	20.3	35.03	35.20	19.6	29,515	0.07%
2024/06/24	73.5	35.41	32.4	35.35	35.25	41.2	29,260	0.14%
2024/06/21	61	36.02	3	36.10	35.85	58	29,159	0.20%
2024/06/20	36	36.26	32	36.34	36.25	4	28,916	0.01%
2024/06/19	35	35.92	21	36.16	36.20	14	29,081	0.05%
2024/06/18	22.2	36.06	18	36.14	36.05	4.2	29,054	0.01%
2024/06/17	9.1	35.88	19.3	35.93	35.85	-10.1	29,574	-0.03%
2024/06/14	44.4	35.80	1	35.85	35.75	43.4	29,813	0.15%
2024/06/13	37	35.87	16	35.87	35.85	21	29,810	0.07%
2024/06/12	28	35.44	2.8	35.54	35.50	25.2	30,293	0.08%
2024/06/11	27.8	35.69	11.2	35.76	35.70	16.7	30,359	0.05%
2024/06/07	59.2	36.29	19	36.17	36.10	40.2	30,372	0.13%
2024/06/06	31	36.55	88	36.86	36.35	-57	30,722	-0.19%
2024/06/05	62.1	36.72	50	36.55	36.30	12.1	30,748	0.04%
2024/06/04	246.1	37.44	52.6	37.17	36.90	193.5	30,745	0.63%	大買/鉅額交易
2024/06/03	98.6	37.51	53	37.65	37.50	45.6	30,451	0.15%
2024/05/31	31.5	37.08	11	37.12	37.05	20.5	30,470	0.07%
2024/05/30	103.9	37.36	10	37.24	37.15	93.9	30,247	0.31%	大買/
2024/05/29	75.8	38.22	39	38.12	38.10	36.8	33,697	0.11%
2024/05/28	74	38.73	38	38.65	38.60	36	33,602	0.11%
2024/05/27	50.4	38.98	107.1	39.13	39.30	-56.7	33,649	-0.17%	大賣/
2024/05/24	99.4	38.41	69	38.61	38.50	30.4	33,871	0.09%
2024/05/23	762.2	39.01	607	38.90	38.15	155.2	33,266	0.47%	大買/大賣/鉅額交易
2024/05/22	241.6	39.67	595.2	39.67	40.30	-353.6	32,107	-1.10%	大買/大賣/鉅額交易
2024/05/21	79.3	36.21	12.5	36.56	36.75	66.8	29,821	0.22%
2024/05/20	24.5	36.88	26	36.93	36.75	-1.5	29,697	-0.01%
2024/05/17	40	37.23	40.3	37.29	37.10	-0.3	29,730	0.00%
2024/05/16	38.3	37.58	100	37.52	37.45	-61.7	29,809	-0.21%
2024/05/15	85.1	37.38	74	37.68	36.55	11.1	30,121	0.04%
2024/05/14	86	37.69	137	37.95	37.35	-51	30,051	-0.17%	大賣/
2024/05/13	6	36.29	13	36.32	36.50	-7	28,937	-0.02%
2024/05/10	26	35.92	33.4	36.10	36.40	-7.4	29,174	-0.03%
2024/05/09	33	36.10	7	36.24	36.25	26	29,187	0.09%
2024/05/08	5	35.82	18	35.83	36.00	-13	29,033	-0.04%
2024/05/07	20.5	35.12	16	35.41	35.60	4.5	29,106	0.02%
2024/05/06	8	35.78	17.1	35.98	35.60	-9.1	29,050	-0.03%
2024/05/03	17.5	35.46	18	35.76	35.10	-0.5	29,716	0.00%
2024/05/02	86.3	35.06	11	35.02	35.05	75.3	30,087	0.25%
2024/04/30	15.1	35.97	12	36.03	35.80	3.1	30,122	0.01%
2024/04/29	17.2	36.27	77	36.46	36.35	-59.8	30,559	-0.20%
2024/04/26	23	35.90	17	36.05	36.00	6	31,554	0.02%
2024/04/25	11.4	35.14	24	35.21	35.50	-12.6	32,093	-0.04%
2024/04/24	21	35.18	47	35.41	35.50	-26	32,671	-0.08%
2024/04/23	9.3	34.54	17.1	34.74	34.50	-7.9	32,739	-0.02%
2024/04/22	43.5	34.63	43.1	34.62	34.20	0.4	32,862	0.00%
2024/04/19	40	35.28	31.4	35.45	35.30	8.6	32,811	0.03%
2024/04/18	2	36.15	39.5	35.77	36.05	-37.5	32,823	-0.11%
2024/04/17	16	35.62	12	35.76	35.60	4	33,090	0.01%
2024/04/16	84.2	35.62	17.2	35.85	35.30	67	33,636	0.20%
2024/04/15	6	36.46	22	36.48	36.30	-16	34,543	-0.05%
2024/04/12	73.2	36.51	30	36.74	36.40	43.2	35,140	0.12%
2024/04/11	29	36.65	36	36.77	36.85	-7	35,475	-0.02%
2024/04/10	37	36.79	39	37.01	36.60	-2	36,142	-0.01%
2024/04/09	5	36.46	15.5	36.45	36.45	-10.5	36,798	-0.03%
2024/04/08	69.1	35.93	21	36.12	35.95	48.1	37,651	0.13%
2024/04/03	30.5	36.74	32	36.89	36.55	-1.6	38,743	0.00%
2024/04/02	48.1	36.77	37	36.76	36.85	11.1	40,335	0.03%
2024/04/01	33.1	36.36	45	36.52	36.55	-11.9	42,947	-0.03%
2024/03/29	178.6	35.85	36	36.11	36.20	142.6	45,500	0.31%	大買/鉅額交易
2024/03/28	15	38.20	60.5	38.13	38.30	-45.5	46,371	-0.10%
2024/03/27	14	38.15	27.7	38.20	38.10	-13.7	47,113	-0.03%
2024/03/26	30.5	38.02	46.3	38.16	37.90	-15.8	49,405	-0.03%
2024/03/25	28.5	38.78	40	38.76	38.55	-11.5	53,777	-0.02%
2024/03/22	74	38.80	111.1	38.85	38.65	-37.1	54,284	-0.07%	大賣/
2024/03/21	30.3	38.32	59.5	38.38	38.40	-29.2	54,988	-0.05%
2024/03/20	32	37.93	56.5	38.10	37.90	-24.5	54,984	-0.04%
2024/03/19	26	37.26	118	37.34	37.20	-92	55,002	-0.17%	大賣/
2024/03/18	19.3	36.87	14	36.82	36.90	5.3	55,410	0.01%
2024/03/15	97.1	36.79	25.2	37.00	37.00	71.9	55,491	0.13%
2024/03/14	19.6	36.63	11	36.75	36.65	8.6	55,260	0.02%
2024/03/13	34	37.09	36.2	37.11	36.70	-2.2	55,030	0.00%
2024/03/12	53.2	36.36	34.5	36.85	37.20	18.7	54,872	0.03%
2024/03/11	49.6	36.81	43	36.92	36.90	6.6	54,603	0.01%
2024/03/08	75.3	36.65	45.3	36.73	36.65	30	54,474	0.06%
2024/03/07	130.1	36.67	31	36.61	36.55	99.1	54,118	0.18%	大買/
2024/03/06	102.4	37.54	145	37.62	37.55	-42.7	53,599	-0.08%	大買/大賣/
2024/03/05	123.9	37.88	35	37.77	37.80	88.9	53,461	0.17%	大買/
2024/03/04	329	39.05	394.5	39.15	38.00	-65.5	52,965	-0.12%	大買/大賣/
2024/03/01	119	36.65	27	36.81	36.70	92	49,312	0.19%	大買/
2024/02/29	59.6	35.90	39	36.11	36.50	20.6	49,162	0.04%
2024/02/27	87.4	36.94	119.2	37.21	36.50	-31.8	48,643	-0.07%	大賣/
2024/02/26	21.8	36.02	34.3	36.01	36.00	-12.4	47,815	-0.03%
2024/02/23	15.2	36.80	31	36.57	36.20	-15.8	47,759	-0.03%
2024/02/22	8	36.81	12.1	36.98	36.75	-4.1	47,852	-0.01%
2024/02/21	13	36.52	19	36.47	36.75	-6	47,736	-0.01%
2024/02/20	16	36.68	39	36.76	36.80	-23	47,744	-0.05%
2024/02/19	25.6	36.41	11.1	36.56	36.90	14.5	47,640	0.03%
2024/02/16	34.1	36.73	107.2	36.78	36.85	-73.1	47,432	-0.15%	大賣/
2024/02/15	47	35.57	59.3	35.84	35.80	-12.3	46,988	-0.03%
2024/02/05	18.4	35.85	13	35.92	35.90	5.4	46,768	0.01%
2024/02/02	90.2	36.23	64	35.95	35.80	26.2	46,629	0.06%
2024/02/01	15	35.97	22.4	36.05	36.40	-7.4	46,487	-0.02%
2024/01/31	5.6	35.89	11.2	35.79	35.85	-5.7	46,345	-0.01%
2024/01/30	118	36.24	55	36.12	36.00	63	46,228	0.14%	大買/
2024/01/29	41	36.20	81.2	36.08	36.35	-40.2	46,094	-0.09%
2024/01/26	185.4	35.89	161.5	35.67	35.50	23.9	45,936	0.05%	大買/大賣/
2024/01/25	41.8	37.32	107.3	37.31	37.20	-65.5	45,153	-0.15%	大賣/
2024/01/24	123.3	37.11	49	37.13	36.85	74.3	44,784	0.17%	大買/
2024/01/23	78	37.56	135	37.39	37.55	-57	44,688	-0.13%	大賣/
2024/01/22	276.5	37.43	176	37.42	37.60	100.5	44,242	0.23%	大買/大賣/
2024/01/19	57.4	35.88	110.2	36.10	36.30	-52.8	43,240	-0.12%	大賣/
2024/01/18	70.6	35.19	47	35.38	34.80	23.6	42,754	0.06%
2024/01/17	60.4	34.90	28	34.79	34.55	32.4	42,118	0.08%
2024/01/16	43.7	35.13	25	35.03	35.00	18.7	41,998	0.04%
2024/01/15	34.4	35.98	46	36.04	35.55	-11.6	41,748	-0.03%
2024/01/12	45.3	35.50	32.3	35.52	35.60	13	41,713	0.03%
2024/01/11	32.3	36.05	33.1	36.00	36.10	-0.9	41,571	0.00%
2024/01/10	109.5	36.26	120.5	36.13	35.85	-11.1	41,583	-0.03%	大買/大賣/
2024/01/09	351.1	37.63	262.5	37.02	36.95	88.6	41,042	0.22%	大買/大賣/
2024/01/08	139	37.82	110.2	37.68	37.75	28.9	40,032	0.07%	大買/大賣/
2024/01/05	74.9	37.42	53.1	37.09	36.95	21.8	39,758	0.05%
2024/01/04	181.2	37.22	220	37.30	37.30	-38.8	39,379	-0.10%	大買/大賣/
2024/01/03	173.5	38.50	222.2	38.29	38.10	-48.7	38,862	-0.13%	大買/大賣/
2024/01/02	186.3	39.32	198.1	38.96	39.55	-11.8	38,130	-0.03%	大買/大賣/
2023/12/29	388.9	39.78	380.4	39.78	39.85	8.5	37,329	0.02%	大買/大賣/
2023/12/28	214.7	39.43	255	39.36	38.95	-40.3	36,084	-0.11%	大買/大賣/
2023/12/27	556.6	39.90	528.2	40.15	40.20	28.5	34,511	0.08%	大買/大賣/
2023/12/26	799.6	38.62	832.9	38.75	39.05	-33.3	31,846	-0.10%	大買/大賣/
2023/12/25	689.9	37.10	551.9	37.25	37.10	138	29,191	0.47%	大買/大賣/鉅額交易
2023/12/22	111.7	36.23	106.1	36.15	36.10	5.5	27,245	0.02%	大買/大賣/
2023/12/21	389.3	37.04	362.6	36.87	36.70	26.7	26,262	0.10%	大買/大賣/
2023/12/20	261	36.70	483.9	36.92	37.40	-222.9	23,885	-0.93%	大買/大賣/鉅額交易
2023/12/19	159.3	34.39	160	33.85	34.00	-0.7	19,249	0.00%	大買/大賣/
2023/12/18	204.5	35.11	256.1	34.86	34.60	-51.6	18,792	-0.27%	大買/大賣/
2023/12/15	17.5	33.15	36.8	33.20	33.05	-19.3	17,746	-0.11%
2023/12/14	230	34.05	109.9	33.73	33.65	120.1	17,422	0.69%	大買/大賣/鉅額交易
2023/12/13	39.2	33.45	97.9	33.29	33.75	-58.8	16,926	-0.35%
2023/12/12	59	32.23	68	32.13	32.00	-9	16,677	-0.05%
2023/12/11	39.7	32.12	62	32.05	32.20	-22.3	16,723	-0.13%
2023/12/08	41	31.24	32	31.21	31.20	9	16,423	0.05%
2023/12/07	40	31.22	22	31.11	30.95	18	16,698	0.11%
2023/12/06	6	31.17	36.6	31.24	31.25	-30.6	16,978	-0.18%
2023/12/05	11	30.36	13.1	30.48	30.40	-2.1	16,872	-0.01%
2023/12/04	6	30.70	8	30.66	30.60	-2	17,041	-0.01%
2023/12/01	54.9	30.73	143	30.47	30.35	-88.2	17,274	-0.51%	大賣/
2023/11/30	133	30.78	36	30.79	30.90	97	17,485	0.55%	大買/
2023/11/29	8	30.65	18.1	30.94	30.75	-10.1	17,308	-0.06%
2023/11/28	11.8	30.80	3	30.70	30.65	8.8	17,447	0.05%
2023/11/27	33	30.83	33	30.47	30.35	0	18,073	0.00%
2023/11/22	68.1	31.01	38.5	30.73	30.80	29.6	19,074	0.15%
2023/11/21	34	31.06	26	31.06	31.20	8	19,818	0.04%
2023/11/20	3	30.53	8	30.60	30.75	-5	20,759	-0.02%
2023/11/17	0	0.00	3	30.38	30.35	-3	21,344	-0.01%
2023/11/16	2.6	30.18	6	30.16	30.00	-3.4	22,307	-0.02%
2023/11/15	11.3	30.52	11.1	30.44	30.25	0.2	23,218	0.00%
2023/11/14	2.1	30.13	9	30.10	30.25	-6.9	24,883	-0.03%
2023/11/13	2	30.13	11	30.10	30.10	-9	27,522	-0.03%
2023/11/10	1	29.60	8	29.43	29.75	-7	29,703	-0.02%
2023/11/09	5	29.59	5	29.80	29.60	0	33,727	0.00%
2023/11/08	10	30.00	11.1	29.99	29.95	-1.1	35,377	0.00%
2023/11/07	3	29.27	1	29.50	29.40	2	35,719	0.01%
2023/11/06	5	29.80	15	29.67	29.80	-10	36,046	-0.03%
2023/11/03	10.1	28.97	3	28.98	28.95	7.1	36,127	0.02%
2023/11/02	5	29.20	0	0.00	29.10	5	36,526	0.01%
2023/11/01	2	28.58	0	0.00	28.70	2	36,874	0.01%
2023/10/31	17	28.70	3.5	28.29	28.05	13.5	37,021	0.04%
2023/10/30	6.1	28.87	3	28.87	28.80	3.1	37,252	0.01%
2023/10/27	14	29.48	5	29.55	29.05	9	37,367	0.02%
2023/10/26	5	29.12	11	29.13	29.05	-6	37,935	-0.02%
2023/10/25	10	29.40	5	29.25	29.05	5	38,055	0.01%
2023/10/24	1	28.70	11	28.99	29.45	-10	38,267	-0.03%
2023/10/23	2	28.50	2	28.45	28.45	0	38,367	0.00%
2023/10/20	7.2	28.76	6.1	28.77	28.80	1.1	39,091	0.00%
2023/10/19	5	29.15	5	29.23	29.25	0	39,612	0.00%
2023/10/18	10.2	28.87	17	28.74	28.95	-6.9	40,159	-0.02%
2023/10/17	23.5	29.57	13.2	29.45	29.35	10.3	40,677	0.03%
2023/10/16	30.5	29.53	2.1	29.36	29.50	28.4	43,130	0.07%
2023/10/13	40.6	30.40	8	30.15	30.20	32.6	46,846	0.07%
2023/10/12	14	30.65	2	30.80	30.80	12	48,229	0.02%
2023/10/11	5	30.64	33	30.82	30.80	-28	48,798	-0.06%
2023/10/06	21.5	30.58	5	30.50	30.50	16.5	50,264	0.03%
2023/10/05	23.1	30.64	20	30.79	30.85	3.1	50,285	0.01%
2023/10/04	7	30.46	6	30.53	30.50	1	50,368	0.00%
2023/10/03	7	30.99	9	31.08	30.90	-2	50,569	0.00%
2023/10/02	20.1	30.89	9.4	30.97	30.90	10.7	50,758	0.02%
2023/09/28	14.5	30.87	3	30.92	30.70	11.5	50,653	0.02%
2023/09/27	3	30.95	6	30.93	31.00	-3	50,576	-0.01%
2023/09/26	2	30.55	5	30.81	30.70	-3	50,905	-0.01%
2023/09/25	6	30.61	8	30.63	30.60	-2	51,029	0.00%
2023/09/22	8	30.71	2	30.70	30.85	6	51,327	0.01%
2023/09/21	9	30.42	22	30.26	30.55	-13	51,904	-0.03%
2023/09/20	21.5	30.85	58	30.95	30.55	-36.5	51,754	-0.07%
2023/09/19	5.2	31.04	4	30.99	30.95	1.2	51,653	0.00%
2023/09/18	10.5	31.14	17	31.11	31.05	-6.5	51,861	-0.01%
2023/09/15	6.5	31.68	15.2	31.81	31.80	-8.7	52,131	-0.02%
2023/09/14	19	31.82	9	31.87	31.85	10	52,095	0.02%
2023/09/13	7	31.28	7	31.34	31.40	0	52,884	0.00%
2023/09/12	6	31.41	16.3	31.32	31.35	-10.3	54,129	-0.02%
2023/09/11	16.1	30.97	70.6	30.75	30.80	-54.6	54,301	-0.10%
2023/09/08	16	31.64	29	31.67	31.75	-13	54,225	-0.02%
2023/09/07	7.5	31.68	18	31.45	31.40	-10.6	54,489	-0.02%
2023/09/06	26.5	31.95	4	31.93	32.00	22.5	54,459	0.04%
2023/09/05	39.3	31.98	19.1	32.03	32.00	20.2	54,492	0.04%
2023/09/04	33	31.71	14.2	31.56	31.85	18.8	54,597	0.03%
2023/09/01	24	31.99	26	32.02	31.80	-2	54,596	0.00%
2023/08/31	64.3	31.95	47	31.89	31.90	17.3	54,525	0.03%
2023/08/30	43.3	33.15	33.2	33.05	32.90	10.1	54,063	0.02%
2023/08/29	31	33.39	73	33.37	33.35	-42	54,588	-0.08%
2023/08/28	41.1	32.92	29.5	32.84	33.00	11.6	54,608	0.02%
2023/08/25	46.4	32.98	90	33.11	33.15	-43.6	55,001	-0.08%
2023/08/24	265.3	34.32	152.3	34.12	33.95	113	54,612	0.21%	大買/大賣/鉅額交易
2023/08/23	45.6	34.50	66	34.42	34.40	-20.4	54,144	-0.04%
2023/08/22	240	35.31	102	34.94	34.75	138	54,201	0.25%	大買/大賣/鉅額交易
2023/08/21	111	35.10	67	34.87	34.65	44	53,634	0.08%	大買/
2023/08/18	189.5	35.69	228.5	35.37	34.75	-39	53,128	-0.07%	大買/大賣/
2023/08/17	414.2	36.97	272.1	37.00	37.00	142.2	51,737	0.27%	大買/大賣/鉅額交易
2023/08/16	441.2	34.81	425.1	34.92	35.95	16.1	49,308	0.03%	大買/大賣/
2023/08/15	275.5	35.09	374.4	35.49	35.80	-98.9	47,305	-0.21%	大買/大賣/
2023/08/14	109	32.71	230.1	32.85	32.75	-121.1	43,592	-0.28%	大買/大賣/鉅額交易
2023/08/11	6	30.81	29.1	30.88	30.75	-23.1	42,224	-0.05%
2023/08/10	46	30.02	14	29.96	30.00	32	42,016	0.08%
2023/08/09	3.4	31.36	32.1	31.32	31.55	-28.7	41,821	-0.07%
2023/08/08	18.6	31.33	53	31.25	31.40	-34.4	41,932	-0.08%
2023/08/07	60	30.64	50	30.80	30.95	10	41,845	0.02%
2023/08/04	37	29.80	26.3	30.09	30.05	10.7	41,764	0.03%
2023/08/02	48.2	29.57	24.2	29.65	29.45	24	41,937	0.06%
2023/08/01	11	30.08	14.4	30.18	30.30	-3.4	41,504	-0.01%
2023/07/31	24.4	30.72	64.5	30.56	30.45	-40.1	41,356	-0.10%
2023/07/28	18.1	30.90	14.5	31.05	31.30	3.6	40,709	0.01%
2023/07/27	22.1	31.14	30.3	31.38	30.95	-8.1	40,510	-0.02%
2023/07/26	28.6	31.32	50.2	31.28	31.65	-21.6	40,367	-0.05%
2023/07/25	72.5	32.27	105	32.05	31.80	-32.5	40,130	-0.08%	大賣/
2023/07/24	87.7	31.64	216	31.59	31.65	-128.3	39,360	-0.33%	大賣/鉅額交易
2023/07/21	53	30.85	57.4	30.64	31.05	-4.4	38,783	-0.01%
2023/07/20	90.4	30.65	102	30.62	30.45	-11.6	38,203	-0.03%	大賣/
2023/07/19	361.7	32.10	307.6	32.23	31.10	54.1	37,560	0.14%	大買/大賣/
2023/07/18	552.6	35.20	294.1	35.06	34.45	258.5	35,272	0.73%	大買/大賣/鉅額交易
2023/07/17	155.7	32.48	154.8	32.96	33.55	0.9	31,798	0.00%	大買/大賣/
2023/07/14	63.3	30.33	70.8	30.50	30.50	-7.6	30,673	-0.02%
2023/07/13	159	31.37	108	31.24	30.55	50.9	30,077	0.17%	大買/大賣/
2023/07/12	18	29.33	17.5	29.37	29.55	0.5	28,557	0.00%
2023/07/11	3	28.82	18	28.86	28.95	-15	28,473	-0.05%
2023/07/10	29.1	28.73	6.5	28.65	28.70	22.6	28,477	0.08%
2023/07/07	21.1	29.12	20.9	29.11	29.20	0.2	28,339	0.00%
2023/07/06	34.2	29.75	11	30.00	29.80	23.2	28,080	0.08%
2023/07/05	38	30.22	22	30.33	30.05	16	27,977	0.06%
2023/07/04	42.2	30.06	48.1	30.04	30.25	-5.9	28,041	-0.02%
2023/07/03	8	29.74	12.4	29.70	29.70	-4.4	27,839	-0.02%
2023/06/30	25.3	28.98	15.3	29.08	29.25	10	27,788	0.04%
2023/06/29	11	29.56	37	29.81	29.50	-26	27,774	-0.09%
2023/06/28	3	28.97	4	29.08	29.05	-1	27,222	0.00%
2023/06/27	21	28.85	21	28.72	28.75	0	27,184	0.00%
2023/06/26	20	29.22	48	29.03	29.10	-28	27,173	-0.10%
2023/06/21	57.3	29.13	26	29.08	29.35	31.3	27,009	0.12%
2023/06/20	9	28.77	23	28.54	28.90	-14	26,804	-0.05%
2023/06/19	99.4	28.15	67	28.39	28.55	32.4	26,509	0.12%
2023/06/16	62	29.96	83.2	29.72	29.90	-21.2	25,537	-0.08%
2023/06/15	14.1	28.55	6	28.64	28.70	8.1	24,314	0.03%
2023/06/14	30	28.62	1	28.75	28.55	29	24,163	0.12%
2023/06/13	17	28.93	88	28.87	29.00	-71	24,213	-0.29%
2023/06/12	41.1	28.80	22	28.75	28.50	19.1	23,926	0.08%
2023/06/09	10.7	28.64	44	28.79	28.85	-33.3	23,889	-0.14%
2023/06/08	15.3	28.34	15.1	28.60	28.20	0.2	23,909	0.00%
2023/06/07	4	28.21	25	28.31	28.45	-21	23,649	-0.09%
2023/06/06	3.1	28.00	25.1	28.09	28.00	-22	23,409	-0.09%
2023/06/05	32	28.48	22	28.49	28.25	10	23,204	0.04%
2023/06/02	39	28.49	81.4	28.36	28.40	-42.4	22,916	-0.19%
2023/06/01	11.4	27.20	16	27.17	27.30	-4.6	22,195	-0.02%
2023/05/31	5	27.52	13	27.69	27.85	-8	21,705	-0.04%
2023/05/30	54.7	27.78	35	27.46	27.55	19.7	20,963	0.09%
2023/05/29	68.3	28.19	113.5	28.30	28.15	-45.2	20,625	-0.22%	大賣/
2023/05/26	15	27.56	29.3	27.45	27.55	-14.3	19,923	-0.07%
2023/05/25	6	26.88	69	27.07	27.35	-63	19,340	-0.33%
2023/05/24	7.4	26.75	20	26.61	27.00	-12.6	18,896	-0.07%
2023/05/23	4	26.33	37	26.36	26.45	-33	18,417	-0.18%
2023/05/22	2	26.60	40	26.73	26.70	-38	18,037	-0.21%
2023/05/19	6.9	26.16	16.3	26.29	26.40	-9.4	17,650	-0.05%
2023/05/18	5.1	26.58	19.2	26.64	26.45	-14.1	17,539	-0.08%
2023/05/17	3.9	26.20	56.1	26.25	26.35	-52.2	17,261	-0.30%
2023/05/16	8.3	25.92	24.7	25.97	26.00	-16.4	16,926	-0.10%
2023/05/15	1	25.80	13.1	25.87	25.90	-12.1	16,867	-0.07%
2023/05/12	10	25.74	104	25.72	25.85	-94	16,744	-0.56%	大賣/
2023/05/11	10	25.74	104	25.72	25.85	-94	16,429	-0.57%	大賣/
2023/05/10	65	25.51	92.8	25.52	25.60	-27.8	16,053	-0.17%
2023/05/09	6	25.31	49	25.28	25.35	-43	15,868	-0.27%
2023/05/08	0.3	24.45	25	24.31	24.60	-24.8	15,673	-0.16%
2023/05/05	5	24.05	6	24.10	24.15	-1	15,584	-0.01%
2023/05/03	7.4	24.19	2	24.20	24.40	5.4	15,683	0.03%
2023/05/02	24.1	24.28	0	0.00	24.30	24.1	15,828	0.15%
2023/04/28	6	23.85	10	23.88	23.95	-4	15,869	-0.03%
2023/04/27	3	23.72	0	0.00	23.75	3	15,757	0.02%
2023/04/26	6	23.70	1	23.85	23.75	5	15,773	0.03%
2023/04/25	12.1	23.66	3	23.68	23.70	9.1	15,642	0.06%
2023/04/24	16.3	23.99	10	23.95	23.95	6.3	15,494	0.04%
2023/04/21	13	24.47	18	24.49	24.40	-5	15,237	-0.03%
2023/04/20	66.1	24.33	9	24.45	24.15	57.1	14,956	0.38%
2023/04/19	21.5	25.55	83.4	25.69	25.65	-61.9	14,496	-0.43%
2023/04/18	10	25.11	8	25.11	25.15	2	13,798	0.01%
2023/04/17	18.5	25.15	10	25.22	25.15	8.5	13,663	0.06%
2023/04/14	36.1	25.46	14	25.41	25.25	22.1	13,369	0.17%
2023/04/13	12.1	25.63	8	25.76	25.55	4.1	13,242	0.03%
2023/04/12	11	25.65	10	25.67	25.75	1	13,085	0.01%
2023/04/11	1.1	25.65	24	25.68	25.75	-22.9	12,964	-0.18%
2023/04/10	0	0.00	17	25.70	25.65	-17	12,817	-0.13%
2023/04/07	7	25.51	24	25.56	25.65	-17	12,730	-0.13%
2023/04/06	1	25.30	7.7	25.33	25.45	-6.7	12,503	-0.05%
2023/03/31	9	25.37	20.4	25.33	25.25	-11.4	12,322	-0.09%
2023/03/30	3	25.05	68	25.08	25.25	-65	12,469	-0.52%
2023/03/29	0	0.00	15	24.79	24.80	-15	12,536	-0.12%
2023/03/28	1	24.70	1	24.75	24.70	0	12,867	0.00%
2023/03/27	0	0.00	10	24.82	24.75	-10	13,389	-0.07%
2023/03/24	27.1	24.83	3	24.75	24.70	24.1	13,798	0.17%
2023/03/23	3	24.83	39	24.85	24.85	-36	13,642	-0.26%
2023/03/22	9	24.69	77	24.68	24.70	-68	13,471	-0.50%
2023/03/21	2	24.40	9	24.34	24.30	-7	13,442	-0.05%
2023/03/20	3.2	24.03	6	24.18	24.00	-2.8	13,388	-0.02%
2023/03/17	12	24.24	6.5	24.19	24.20	5.5	13,338	0.04%
2023/03/16	0.6	23.98	100.7	23.87	24.20	-100.1	13,026	-0.77%
2023/03/15	6	24.37	10	24.35	24.25	-4	12,778	-0.03%
2023/03/14	3.5	24.41	3.3	24.38	24.35	0.2	12,691	0.00%
2023/03/13	1	24.70	12	24.75	24.65	-11	12,629	-0.09%
2023/03/10	3	24.50	242	24.54	24.65	-239	12,437	-1.92%	大賣/鉅額交易
2023/03/09	124	24.76	12.5	24.73	24.75	111.5	12,385	0.90%	大買/鉅額交易
2023/03/08	5	24.71	68	24.77	24.80	-63	12,562	-0.50%
2023/03/07	1	24.80	66	24.80	24.85	-65	12,695	-0.51%
2023/03/06	16	24.56	102.2	24.75	24.85	-86.2	12,786	-0.67%	大賣/
2023/03/03	25	24.31	12	24.38	24.40	13	12,706	0.10%
2023/03/02	2	24.18	22	24.35	24.25	-20	12,801	-0.16%
2023/03/01	101	24.10	39	24.26	24.25	62	12,786	0.48%	大買/
2023/02/24	18	24.24	9	24.18	24.15	9	12,860	0.07%
2023/02/23	178	24.09	486.4	24.11	24.15	-308.4	12,846	-2.40%	大買/大賣/鉅額交易
2023/02/22	6	23.70	4.5	23.74	23.70	1.5	12,771	0.01%
2023/02/21	0	0.00	14.5	23.55	23.65	-14.5	12,798	-0.11%
2023/02/20	19.4	23.59	3	23.58	23.60	16.4	12,920	0.13%
2023/02/17	18	23.55	5	23.54	23.55	13	13,002	0.10%
2023/02/16	112	23.56	2	23.65	23.50	110	13,193	0.83%	大買/鉅額交易
2023/02/15	63	23.41	0	0.00	23.50	63	13,040	0.48%
2023/02/14	365.2	23.60	7	23.61	23.50	358.2	12,968	2.76%	大買/鉅額交易
2023/02/13	3	23.40	4	23.60	23.70	-1	12,924	-0.01%
2023/02/10	5	23.54	13.4	23.55	23.45	-8.4	12,848	-0.06%
2023/02/09	0	0.00	1	23.60	23.55	-1	12,789	-0.01%
2023/02/08	4	23.53	183	23.55	23.50	-179	12,855	-1.39%	大賣/鉅額交易
2023/02/07	9	23.50	26	23.53	23.60	-17	12,873	-0.13%
2023/02/06	4.3	23.40	32.1	23.36	23.40	-27.8	12,765	-0.22%
2023/02/03	153	23.03	36	23.03	22.95	117	12,554	0.93%	大買/鉅額交易
2023/02/02	4	23.00	1	22.95	23.05	3	12,592	0.02%
2023/02/01	7	22.64	6	22.80	22.80	1	12,490	0.01%
2023/01/31	41	22.79	3	22.85	22.60	38	12,547	0.30%
2023/01/30	13	22.92	12.3	23.04	23.20	0.7	12,313	0.01%
2023/01/17	1	22.85	4.3	22.80	22.85	-3.3	12,125	-0.03%
2023/01/16	3.1	22.65	1.2	22.77	22.75	1.9	12,192	0.02%
2023/01/13	3	22.78	0	0.00	22.70	3	12,389	0.02%
2023/01/12	9	22.75	0.5	22.90	22.70	8.5	12,602	0.07%
2023/01/11	5	22.94	2	23.08	22.90	3	12,773	0.02%
2023/01/10	1	23.15	5	23.17	23.25	-4	12,964	-0.03%
2023/01/09	1	23.20	47	23.25	23.30	-46	13,108	-0.35%
2023/01/06	1	23.00	3	23.05	23.05	-2	13,176	-0.02%
2023/01/05	12	23.11	31.4	23.08	23.00	-19.4	13,362	-0.15%
2023/01/04	3	23.23	1	23.15	23.05	2	13,407	0.01%
2023/01/03	5	23.10	3	23.15	23.20	2	13,536	0.01%
2022/12/30	0	0.00	15	23.06	23.05	-15	13,484	-0.11%
2022/12/29	2	22.80	11	22.86	23.05	-9	13,441	-0.07%
2022/12/28	3	22.85	4	22.93	22.95	-1	13,509	-0.01%
2022/12/27	6	22.95	47	23.04	23.00	-41	13,663	-0.30%
2022/12/26	7	22.90	38	22.95	23.00	-31	13,737	-0.23%
2022/12/23	1	22.90	7	22.94	22.95	-6	13,967	-0.04%
2022/12/22	2	22.80	17	22.84	22.85	-15	14,309	-0.10%
2022/12/21	3	22.62	4	22.71	22.85	-1	14,272	-0.01%
2022/12/20	15.4	22.55	6	22.55	22.70	9.4	14,104	0.07%
2022/12/19	20	22.48	44.3	22.61	22.85	-24.3	13,870	-0.18%
2022/12/16	11	21.78	23	22.44	22.85	-12	13,275	-0.09%
2022/12/15	4.3	21.85	0	0.00	21.90	4.3	13,197	0.03%
2022/12/14	12.1	21.94	6	21.84	22.00	6.1	13,622	0.04%
2022/12/13	18	21.78	35	21.75	21.70	-17	13,995	-0.12%
2022/12/12	7	21.66	6.1	21.95	21.95	0.9	14,126	0.01%
2022/12/09	0	0.00	42	21.86	21.95	-42	14,698	-0.29%
2022/12/08	5	21.64	1	21.70	21.65	4	14,836	0.03%
2022/12/07	13.2	21.54	0	0.00	21.65	13.2	14,967	0.09%
2022/12/06	26.2	21.62	62	21.61	21.70	-35.8	14,916	-0.24%
2022/12/05	5	21.71	15	21.80	21.85	-10	14,939	-0.07%
2022/12/02	26.2	21.56	1	21.60	21.55	25.2	14,949	0.17%
2022/12/01	63.5	21.61	31	21.59	21.55	32.5	14,917	0.22%
2022/11/30	31	21.48	22	21.52	21.65	9	14,812	0.06%
2022/11/29	11.1	21.43	0	0.00	21.50	11.1	14,615	0.08%
2022/11/28	5	21.36	5	21.52	21.75	0	14,614	0.00%
2022/11/25	16	21.40	28	21.49	21.60	-12	14,694	-0.08%
2022/11/24	2	21.20	18	21.51	21.85	-16	14,705	-0.11%
2022/11/23	11	20.99	7	21.00	21.05	4	14,700	0.03%
2022/11/22	46	20.78	3	20.90	20.90	43	14,772	0.29%
2022/11/21	47.1	21.14	7	21.15	21.10	40.1	14,560	0.28%
2022/11/18	6.1	21.49	3	21.58	21.65	3.1	14,424	0.02%
2022/11/17	50	21.50	7	21.52	21.60	43	14,440	0.30%
2022/11/16	16.1	21.82	4	21.96	21.70	12.1	14,421	0.08%
2022/11/15	2	21.95	13	21.93	21.95	-11	14,465	-0.08%
2022/11/14	17	21.80	10	21.89	22.00	7	14,450	0.05%
2022/11/11	1	21.90	58	22.01	22.05	-57	14,255	-0.40%
2022/11/10	0	0.00	37	21.79	21.75	-37	14,210	-0.26%
2022/11/09	46.3	21.80	22	21.70	21.80	24.3	14,301	0.17%
2022/11/08	5.1	21.31	5	21.45	21.45	0.1	14,680	0.00%
2022/11/07	5	21.38	2	21.35	21.45	3	14,641	0.02%
2022/11/04	9.1	20.95	7	20.95	21.30	2.1	14,700	0.01%
2022/11/03	12	20.85	1	20.85	20.90	11	14,689	0.07%
2022/11/02	8	20.98	11	20.95	21.15	-3	14,700	-0.02%
2022/11/01	3	20.93	5	20.95	20.90	-2	14,687	-0.01%
2022/10/31	0	0.00	1	21.05	21.10	-1	14,710	-0.01%
2022/10/28	2.1	20.73	2.1	20.71	20.75	-0.1	14,713	0.00%
2022/10/27	3	20.62	3.2	20.70	20.60	-0.2	14,779	0.00%
2022/10/26	14.3	20.59	1	20.70	20.55	13.3	14,771	0.09%
2022/10/25	3	20.70	7	20.68	20.75	-4	14,761	-0.03%
2022/10/24	27.2	20.75	22	20.75	20.75	5.2	14,776	0.03%
2022/10/21	29	20.90	2.5	21.00	20.85	26.5	14,742	0.18%
2022/10/20	9	21.00	1	21.15	21.05	8	14,553	0.05%
2022/10/19	5	21.10	12	21.10	21.05	-7	14,367	-0.05%
2022/10/18	10	21.08	1	21.05	21.15	9	14,133	0.06%
2022/10/17	21.2	21.34	7	21.23	21.25	14.2	14,114	0.10%
2022/10/14	13.1	21.53	0	0.00	21.40	13.1	14,140	0.09%
2022/10/13	4	21.39	2	21.60	21.70	2	14,249	0.01%
2022/10/12	5	21.35	6.2	21.45	21.50	-1.2	14,308	-0.01%
2022/10/11	16.2	21.43	7	21.50	21.35	9.2	14,472	0.06%
2022/10/07	11.1	21.65	0.2	21.75	21.60	11	14,351	0.08%
2022/10/06	0	0.00	0.3	21.85	21.70	-0.3	14,403	0.00%
2022/10/05	2.1	21.71	0	0.00	21.70	2.1	14,545	0.01%
2022/10/04	0.6	21.80	1	21.95	21.70	-0.4	14,551	0.00%
2022/10/03	56	21.50	2	21.57	21.45	54	14,387	0.38%
2022/09/30	8.4	21.60	0	0.00	21.70	8.4	14,324	0.06%
2022/09/29	13	21.81	13	21.86	21.75	0	14,197	0.00%
2022/09/28	3	21.72	1	21.70	21.70	2	14,069	0.01%
2022/09/27	10	21.85	1	21.80	21.80	9	13,909	0.06%
2022/09/26	4	21.93	5	21.95	21.90	-1	13,779	-0.01%
2022/09/23	8.1	22.14	1	22.15	22.10	7.1	13,858	0.05%
2022/09/22	22.1	22.14	5	22.17	22.05	17.1	14,166	0.12%
2022/09/21	11.3	22.37	1	22.50	22.25	10.3	13,819	0.07%
2022/09/20	3.1	22.48	1	22.50	22.70	2.1	13,482	0.02%
2022/09/19	0.6	22.50	8	22.62	22.60	-7.4	13,130	-0.06%
2022/09/16	22.5	22.49	1	22.50	22.50	21.5	12,936	0.17%
2022/09/15	0	0.00	7	22.94	22.80	-7	12,394	-0.06%
2022/09/14	16.2	22.66	0	0.00	22.55	16.2	12,235	0.13%
2022/09/13	0	0.00	8	23.09	23.15	-8	12,225	-0.07%
2022/09/12	1	22.95	6	22.88	23.00	-5	12,357	-0.04%
2022/09/08	6	22.41	56	23.00	23.00	-50	12,637	-0.40%
2022/09/07	10.4	22.42	6	22.47	22.45	4.4	12,564	0.03%
2022/09/06	1	22.60	0	0.00	22.75	1	12,502	0.01%
2022/09/05	9	22.50	5	22.56	22.55	4	12,499	0.03%
2022/09/02	11	22.46	0	0.00	22.40	11	12,609	0.09%
2022/09/01	0.1	22.75	0	0.00	22.65	0.1	12,518	0.00%
2022/08/31	0	0.00	1	22.70	22.75	-1	12,353	-0.01%
2022/08/30	2	22.65	0	0.00	22.70	2	12,297	0.02%
2022/08/29	9.4	22.67	1	22.65	22.65	8.4	12,292	0.07%
2022/08/26	7	23.05	14	23.04	23.00	-7	12,167	-0.06%
2022/08/25	13	23.10	4	23.15	23.15	9	12,192	0.07%
2022/08/24	1.5	22.93	1	23.00	22.95	0.5	12,345	0.00%
2022/08/23	0	0.00	6.8	23.00	22.90	-6.8	12,858	-0.05%
2022/08/22	59	22.96	6.7	23.11	23.15	52.3	12,917	0.40%
2022/08/19	2.7	22.89	2.7	22.94	22.90	0	12,878	0.00%
2022/08/18	5	22.65	5	22.74	22.75	0	12,949	0.00%
2022/08/17	2	22.53	4	22.58	22.60	-2	13,083	-0.02%
2022/08/16	5.2	22.45	102.2	22.34	22.50	-97	13,170	-0.74%	大賣/
2022/08/15	75	22.38	21	22.49	22.45	54	13,258	0.41%
2022/08/12	9.5	23.04	8	23.09	23.05	1.5	12,964	0.01%
2022/08/11	8	23.14	3	23.15	23.25	5	13,032	0.04%
2022/08/10	2	22.95	5	23.07	23.00	-3	13,266	-0.02%
2022/08/09	0	0.00	2	23.08	23.10	-2	13,341	-0.01%
2022/08/08	0	0.00	2.3	23.07	23.10	-2.3	13,627	-0.02%
2022/08/05	0.1	22.95	9.2	23.03	22.95	-9.2	13,998	-0.07%
2022/08/04	6	23.00	3	23.07	22.85	3	14,223	0.02%
2022/08/03	0.2	22.90	4	23.03	23.10	-3.8	14,339	-0.03%
2022/08/02	5.2	22.80	11	22.99	22.95	-5.8	14,540	-0.04%
2022/08/01	1	22.80	38	23.01	23.10	-37	14,559	-0.25%
2022/07/29	8.4	22.81	1.1	22.76	22.80	7.3	14,703	0.05%
2022/07/28	1.1	22.90	13	23.00	23.05	-12	14,760	-0.08%
2022/07/27	2.4	22.82	11	22.81	22.95	-8.6	14,909	-0.06%
2022/07/26	5.2	22.70	4	22.70	22.60	1.2	14,942	0.01%
2022/07/25	0.4	22.65	1	22.80	22.80	-0.6	15,025	0.00%
2022/07/22	2.1	22.50	9	22.62	22.70	-6.9	15,281	-0.05%
2022/07/21	4	22.18	1	22.25	22.40	3	15,449	0.02%
2022/07/20	1.5	22.02	8	22.18	22.10	-6.5	15,553	-0.04%
2022/07/19	16.1	21.75	9	21.77	21.95	7.1	15,823	0.04%
2022/07/18	2.8	21.84	6	21.97	21.90	-3.2	16,960	-0.02%
2022/07/15	2.5	21.86	0	0.00	21.85	2.5	17,240	0.01%
2022/07/14	1.1	22.15	0	0.00	22.00	1.1	17,639	0.01%
2022/07/13	4	22.13	13	22.34	22.25	-9	17,912	-0.05%
2022/07/12	6	21.58	1	21.60	21.85	5	18,063	0.03%
2022/07/11	9.4	21.91	4	21.95	21.90	5.4	18,099	0.03%
2022/07/08	8.2	21.83	1	21.95	21.90	7.2	18,279	0.04%
2022/07/07	14	21.74	9	21.67	21.65	5	18,463	0.03%
2022/07/06	39.8	21.64	11	21.54	21.40	28.8	18,669	0.15%
2022/07/05	6.4	22.14	3	22.25	22.15	3.4	18,745	0.02%
2022/07/04	14.6	22.49	5	22.40	22.30	9.6	18,905	0.05%
2022/07/01	5.1	22.30	3	22.40	22.40	2.1	19,240	0.01%
2022/06/30	0.1	22.53	7	22.56	22.75	-6.9	19,139	-0.04%
2022/06/29	4.3	22.57	0	0.00	22.55	4.3	18,902	0.02%
2022/06/28	2	22.70	5	22.84	22.90	-3	18,949	-0.02%
2022/06/27	3	22.90	6	22.94	22.80	-3	18,957	-0.02%
2022/06/24	4.1	22.69	12	22.91	22.75	-7.9	18,983	-0.04%
2022/06/23	4	22.65	6	22.73	22.85	-2	19,001	-0.01%
2022/06/22	8.1	22.71	5	22.74	22.70	3.1	18,963	0.02%
2022/06/21	1	22.90	13	22.79	22.95	-12	18,967	-0.06%
2022/06/20	10.3	22.36	5.3	22.35	22.35	5	18,967	0.03%
2022/06/17	54.1	22.41	5.5	22.51	22.55	48.6	18,913	0.26%
2022/06/16	3	22.82	0	0.00	22.75	3	18,705	0.02%
2022/06/15	2.1	22.93	14.5	22.99	22.85	-12.5	18,990	-0.07%
2022/06/14	5	22.85	8	22.89	22.80	-3	19,329	-0.02%
2022/06/13	3	22.85	8	22.89	23.00	-5	20,222	-0.02%
2022/06/10	2	22.93	4	23.00	23.00	-2	20,165	-0.01%
2022/06/09	8.1	23.02	0.5	23.20	23.00	7.6	20,190	0.04%
2022/06/07	2.3	23.01	0	0.00	23.00	2.3	20,200	0.01%
2022/06/06	0	0.00	6.5	23.12	23.20	-6.5	20,134	-0.03%
2022/06/02	4.1	23.13	5	23.13	23.10	-1	20,300	0.00%
2022/06/01	12	23.23	10.1	23.15	23.05	1.9	20,525	0.01%
2022/05/31	3	23.03	12	23.00	23.00	-9	20,364	-0.04%
2022/05/30	13.5	22.91	8	22.92	22.95	5.5	19,828	0.03%
2022/05/27	10	22.73	2	22.80	22.80	8	19,772	0.04%
2022/05/26	2.1	22.67	5	22.65	22.50	-2.9	19,786	-0.01%
2022/05/25	1	22.65	6.3	22.68	22.60	-5.3	19,846	-0.03%
2022/05/24	13.1	22.23	0	0.00	22.20	13.1	19,892	0.07%
2022/05/23	34.7	22.33	4	22.34	22.20	30.7	19,825	0.15%
2022/05/20	33.1	22.65	0	0.00	22.60	33.1	19,757	0.17%
2022/05/19	14.1	22.86	13	22.85	22.90	1.1	19,647	0.01%
2022/05/18	1	23.00	15.1	22.95	23.05	-14.1	19,607	-0.07%
2022/05/17	7	22.96	12.7	23.00	22.90	-5.6	19,367	-0.03%
2022/05/16	11.7	22.56	22	22.67	23.00	-10.4	19,276	-0.05%
2022/05/13	48.4	22.48	26.3	22.61	22.90	22.2	19,087	0.12%
2022/05/12	6.1	22.75	12	22.88	23.00	-6	18,806	-0.03%
2022/05/11	6.4	22.73	25	22.93	23.00	-18.6	18,636	-0.10%
2022/05/10	7	22.50	93	22.89	23.05	-86	18,654	-0.46%
2022/05/09	1.6	22.54	42	22.59	22.65	-40.4	18,542	-0.22%
2022/05/06	4.1	22.50	1	22.55	22.60	3.1	18,525	0.02%
2022/05/05	80.4	22.79	17.1	22.77	22.55	63.2	18,546	0.34%
2022/05/04	10.4	22.58	29.1	22.58	22.65	-18.7	18,562	-0.10%
2022/05/03	26	22.12	3	22.10	22.10	23	18,536	0.12%
2022/04/29	11.7	22.14	1	22.15	22.25	10.7	18,661	0.06%
2022/04/28	29.4	21.86	7.9	21.85	22.00	21.5	18,851	0.11%
2022/04/27	70.5	22.06	5	22.08	22.10	65.5	18,641	0.35%
2022/04/26	30.6	22.36	4.2	22.36	22.60	26.5	18,406	0.14%
2022/04/25	158.7	22.19	28	22.21	22.20	130.7	18,360	0.71%	大買/鉅額交易
2022/04/22	287	22.87	2	23.02	22.80	285	17,961	1.59%	大買/鉅額交易
2022/04/21	34	25.36	43	25.38	25.40	-9	16,765	-0.05%
2022/04/20	46.9	25.20	6	25.23	25.20	40.9	16,338	0.25%
2022/04/19	53	25.30	5	25.30	25.20	48	16,006	0.30%
2022/04/18	25.7	25.35	2	25.43	25.40	23.7	15,785	0.15%
2022/04/15	37.8	25.30	30	25.34	25.45	7.8	15,557	0.05%
2022/04/14	48	25.51	2	25.55	25.40	46	15,513	0.30%
2022/04/13	19	25.48	2	25.53	25.70	17	15,426	0.11%
2022/04/12	41	25.42	41	25.41	25.35	0	15,428	0.00%
2022/04/11	80.6	25.65	3	25.78	25.65	77.6	15,208	0.51%
2022/04/08	16.2	26.17	7	26.17	26.15	9.2	14,879	0.06%
2022/04/07	36.1	26.33	17	26.22	26.05	19.1	14,650	0.13%
2022/04/06	11	26.63	7	26.76	26.90	4	14,276	0.03%
2022/04/01	37	26.66	19	26.69	26.90	18	14,110	0.13%
2022/03/31	11.2	26.86	6.4	26.89	26.80	4.8	14,020	0.03%
2022/03/30	36	26.97	28	26.93	26.90	8	13,893	0.06%
2022/03/29	21	26.97	12	27.02	26.95	9	14,007	0.06%
2022/03/28	5.1	26.83	31.2	26.95	27.20	-26.1	14,061	-0.19%
2022/03/25	12.1	26.89	4.9	26.93	27.00	7.2	14,183	0.05%
2022/03/24	8	26.78	4	26.83	26.90	4	14,299	0.03%
2022/03/23	12.1	26.80	1.1	27.00	26.75	11	14,477	0.08%
2022/03/22	21.2	26.75	19	26.77	27.00	2.2	14,460	0.02%
2022/03/21	31.6	26.80	9	26.89	26.80	22.6	14,428	0.16%
2022/03/18	13.1	26.90	22.3	26.95	27.00	-9.3	14,336	-0.06%
2022/03/17	44.3	26.89	7.2	26.97	26.80	37.1	14,138	0.26%
2022/03/16	49	26.77	105.2	26.84	27.00	-56.1	14,342	-0.39%	大賣/
2022/03/15	10	25.78	9	25.78	25.80	1	13,601	0.01%
2022/03/14	18	25.86	37.2	25.84	25.90	-19.2	13,626	-0.14%
2022/03/11	3	25.75	6.2	25.76	25.85	-3.2	13,620	-0.02%
2022/03/10	63	25.58	36.1	25.56	25.70	26.9	13,782	0.20%
2022/03/09	3	25.17	9	25.22	25.30	-6	13,886	-0.04%
2022/03/08	25.1	25.05	115.1	25.09	25.10	-90	13,954	-0.65%	大賣/
2022/03/07	34.3	25.17	7	25.19	25.35	27.3	13,844	0.20%
2022/03/04	22	25.70	4	25.69	25.70	18	14,002	0.13%
2022/03/03	0.3	25.95	9	25.94	25.95	-8.8	14,031	-0.06%
2022/03/02	3.1	25.69	2.2	25.80	25.75	0.9	14,040	0.01%
2022/03/01	1	25.50	39.3	25.71	25.80	-38.3	13,999	-0.27%
2022/02/25	23.2	25.35	4	25.44	25.40	19.2	13,959	0.14%
2022/02/24	26.1	25.49	26	25.47	25.50	0.1	13,889	0.00%
2022/02/23	5	25.72	3	25.82	25.85	2	13,790	0.01%
2022/02/22	13	25.48	13.6	25.55	25.85	-0.6	13,908	0.00%
2022/02/21	20.2	25.59	0	0.00	25.65	20.2	13,934	0.14%
2022/02/18	1	25.70	18	25.62	25.75	-17	14,037	-0.12%
2022/02/17	6	25.40	12	25.45	25.50	-6	14,139	-0.04%
2022/02/16	3	25.30	3	25.40	25.35	0	14,317	0.00%
2022/02/15	13	25.24	11	25.29	25.25	2	14,661	0.01%
2022/02/14	16.2	25.44	7	25.51	25.50	9.2	14,562	0.06%
2022/02/11	10	25.71	11	25.63	25.75	-1	14,683	-0.01%
2022/02/10	11.1	25.61	13.7	25.69	25.70	-2.6	14,630	-0.02%
2022/02/09	8	25.63	21.1	25.52	25.80	-13.1	14,471	-0.09%
2022/02/08	4	25.43	14.2	25.49	25.55	-10.2	14,365	-0.07%
2022/02/07	19.2	25.20	7	25.23	25.15	12.2	14,350	0.08%
2022/01/26	4.1	25.20	8	25.24	25.20	-4	14,168	-0.03%
2022/01/25	17	25.13	16	25.10	25.25	1	14,108	0.01%
2022/01/24	2	25.08	31	25.27	25.45	-29	14,016	-0.21%
2022/01/21	44	25.14	19	25.10	25.45	25	13,937	0.18%
2022/01/20	0	25.40	38.2	25.38	25.45	-38.2	13,623	-0.28%
2022/01/19	10	25.36	16.1	25.36	25.45	-6.1	13,645	-0.04%
2022/01/18	4.5	25.43	19	25.52	25.45	-14.5	13,570	-0.11%
2022/01/17	11.2	25.19	23	25.12	25.30	-11.8	13,371	-0.09%
2022/01/14	5.3	25.00	10.3	25.04	25.15	-5	13,448	-0.04%
2022/01/13	0	24.98	21	24.98	25.00	-21	13,383	-0.16%
2022/01/12	13.2	24.98	18.9	24.89	24.90	-5.7	13,374	-0.04%
2022/01/11	21	24.91	15.5	24.92	25.00	5.5	13,316	0.04%
2022/01/10	6	24.78	17	24.76	24.85	-11	13,251	-0.08%
2022/01/07	25.7	24.67	22	24.69	24.75	3.7	13,251	0.03%
2022/01/06	3.4	24.45	96	24.52	24.65	-92.6	13,149	-0.70%
2022/01/05	1	24.55	47	24.36	24.55	-46	13,282	-0.35%
2022/01/04	6	24.33	25	24.35	24.35	-19	13,433	-0.14%
2022/01/03	3	24.17	55.2	24.21	24.30	-52.2	13,452	-0.39%
2021/12/30	7	24.17	28	24.16	24.20	-21	13,610	-0.15%
2021/12/29	7	24.14	20.1	24.15	24.25	-13.1	13,801	-0.09%
2021/12/28	0	0.00	10	24.12	24.20	-10	13,908	-0.07%
2021/12/27	9	24.08	29	24.13	24.15	-20	14,016	-0.14%
2021/12/24	1.5	23.98	16	24.03	24.05	-14.5	14,162	-0.10%
2021/12/23	43	23.85	2	23.85	23.80	41	14,345	0.29%
2021/12/22	15	23.83	75	23.89	24.00	-60	14,331	-0.42%
2021/12/21	60	23.90	1	24.00	23.85	59	14,301	0.41%
2021/12/20	6	23.93	0	0.00	23.90	6	14,237	0.04%
2021/12/17	5	24.05	5	24.08	24.00	0	14,247	0.00%
2021/12/16	66	24.04	43	24.00	24.00	23	14,259	0.16%
2021/12/15	31	23.88	10	23.77	23.75	21	14,593	0.14%
2021/12/14	9	23.86	23	23.85	23.85	-14	14,837	-0.09%
2021/12/13	16.2	24.16	11.8	24.10	24.05	4.4	14,932	0.03%
2021/12/10	59.6	24.35	101.2	24.42	24.30	-41.7	15,016	-0.28%	大賣/
2021/12/09	12.2	23.76	23.2	23.86	24.00	-11	14,564	-0.08%
2021/12/08	9	23.67	6	23.82	23.60	3	14,393	0.02%
2021/12/07	22.3	23.69	1.3	23.79	23.75	21	14,292	0.15%
2021/12/06	23.1	23.51	19	23.69	23.85	4.1	14,248	0.03%
2021/12/03	11.1	23.36	0	0.00	23.30	11.1	14,120	0.08%
2021/12/02	22	23.42	1.6	23.47	23.35	20.5	14,198	0.14%
2021/12/01	1.3	23.34	36	23.49	23.45	-34.7	14,217	-0.24%
2021/11/30	79.4	23.35	19	23.52	23.15	60.3	14,157	0.43%
2021/11/29	40.5	23.35	14	23.33	23.35	26.5	13,775	0.19%
2021/11/26	14.2	23.43	47	23.41	23.40	-32.8	13,747	-0.24%
2021/11/25	25.5	23.62	2	23.65	23.60	23.5	13,801	0.17%
2021/11/24	7.2	23.57	31.6	23.75	23.75	-24.4	13,816	-0.18%
2021/11/23	126.6	23.40	6.4	23.52	23.55	120.2	13,803	0.87%	大買/鉅額交易
2021/11/22	24.1	23.50	2	23.43	23.55	22.1	13,715	0.16%
2021/11/19	27.5	23.47	5.1	23.50	23.55	22.4	13,665	0.16%
2021/11/18	55.8	23.60	5	23.62	23.60	50.8	13,652	0.37%
2021/11/17	16	23.63	11	23.69	23.75	5	13,573	0.04%
2021/11/16	16	23.62	7	23.75	23.70	9	13,647	0.07%
2021/11/15	45.4	23.60	26	23.64	23.70	19.4	13,673	0.14%
2021/11/12	36.4	23.88	15	23.90	23.90	21.4	13,587	0.16%
2021/11/11	18	24.02	2	24.00	24.10	16	13,693	0.12%
2021/11/10	17.5	24.04	9	24.09	24.15	8.5	13,861	0.06%
2021/11/09	5	24.24	13	24.33	24.35	-8	13,777	-0.06%
2021/11/08	2	24.33	10	24.26	24.40	-8	13,820	-0.06%
2021/11/05	6	24.20	2	24.35	24.35	4	13,925	0.03%
2021/11/04	3.2	24.33	2.3	24.34	24.30	0.9	14,145	0.01%
2021/11/03	4	24.31	14.7	24.38	24.55	-10.7	14,093	-0.08%
2021/11/02	40	24.30	17	24.30	24.20	23	14,152	0.16%
2021/11/01	24.2	24.20	41.5	24.22	24.20	-17.3	14,143	-0.12%
2021/10/29	19.2	24.47	12	24.45	24.45	7.2	14,135	0.05%
2021/10/28	11	24.75	28	24.80	24.85	-17	14,038	-0.12%
2021/10/27	28	24.67	75.5	24.70	24.80	-47.5	14,068	-0.34%
2021/10/26	1.2	24.49	19.5	24.56	24.60	-18.3	14,283	-0.13%
2021/10/25	15	24.48	46.2	24.46	24.45	-31.2	14,277	-0.22%
2021/10/22	2.1	24.25	11	24.23	24.30	-8.9	14,325	-0.06%
2021/10/21	0	0.00	32	24.10	24.00	-32	14,203	-0.23%
2021/10/20	0.1	24.00	33.1	24.03	23.90	-33	14,157	-0.23%
2021/10/19	10.1	23.95	9	24.06	23.90	1.1	14,188	0.01%
2021/10/18	2	24.03	3	24.08	24.05	-1	14,411	-0.01%
2021/10/15	17	24.03	3	24.08	24.05	14	14,547	0.10%
2021/10/14	9	24.19	20.1	24.23	24.15	-11.1	14,556	-0.08%
2021/10/13	12	24.10	43	24.29	24.10	-31	14,681	-0.21%
2021/10/12	28.5	24.10	11.8	24.29	24.10	16.7	14,657	0.11%
2021/10/08	9.2	24.09	47	24.15	24.15	-37.8	14,498	-0.26%
2021/10/07	9	24.13	31.2	24.17	24.15	-22.2	14,633	-0.15%
2021/10/06	3.1	23.75	25.1	23.75	23.90	-22	14,678	-0.15%
2021/10/05	11	23.39	5	23.45	23.40	6	14,554	0.04%
2021/10/04	18.2	23.55	43	23.53	23.60	-24.8	14,670	-0.17%
2021/10/01	20	23.42	14	23.37	23.60	6	14,639	0.04%
2021/09/30	25	23.64	8.7	23.64	23.60	16.3	14,627	0.11%
2021/09/29	22.2	23.66	31	23.62	23.85	-8.8	14,576	-0.06%
2021/09/28	20.5	24.03	22	23.98	24.00	-1.6	14,479	-0.01%
2021/09/27	26	24.24	20	24.22	24.30	6	14,433	0.04%
2021/09/24	28	24.10	13.8	24.13	24.15	14.2	14,547	0.10%
2021/09/23	28	24.15	37	24.13	24.00	-9	14,687	-0.06%
2021/09/22	8	23.61	52.1	23.69	24.05	-44.1	14,591	-0.30%
2021/09/17	32.1	23.68	18	23.61	23.50	14.1	14,235	0.10%
2021/09/16	10	23.55	22	23.50	23.60	-12	14,007	-0.09%
2021/09/15	11	23.37	60.1	23.38	23.40	-49.1	14,018	-0.35%
2021/09/14	4.2	23.00	12.5	23.07	23.10	-8.4	14,051	-0.06%
2021/09/13	16.1	22.86	20.2	22.91	22.90	-4.1	14,292	-0.03%
2021/09/10	7	22.79	24	22.76	22.80	-17	14,456	-0.12%
2021/09/09	18.4	22.70	11	22.75	22.65	7.4	14,787	0.05%
2021/09/08	6.8	22.78	49	22.80	22.80	-42.2	15,007	-0.28%
2021/09/07	8	22.93	32.1	22.89	23.00	-24.1	15,172	-0.16%
2021/09/06	11	22.77	9	22.71	22.65	2	15,204	0.01%
2021/09/03	4.2	22.74	5	22.78	22.80	-0.9	15,320	-0.01%
2021/09/02	9	22.62	9	22.69	22.55	0	15,551	0.00%
2021/09/01	5	22.82	11	22.86	22.85	-6	15,757	-0.04%
2021/08/31	11	22.67	134	22.76	22.90	-123	15,853	-0.78%	大賣/鉅額交易
2021/08/30	9	22.57	9	22.62	22.70	0	15,925	0.00%
2021/08/27	8	22.47	14	22.48	22.60	-6	15,977	-0.04%
2021/08/26	14	22.44	23	22.39	22.45	-9	16,008	-0.06%
2021/08/25	21.1	22.60	10	22.51	22.55	11.1	16,117	0.07%
2021/08/24	35	22.49	17.3	22.55	22.55	17.8	16,090	0.11%
2021/08/23	24.2	22.47	21.5	22.48	22.35	2.7	16,045	0.02%
2021/08/20	44	22.38	47.2	22.40	22.35	-3.2	16,081	-0.02%
2021/08/19	35.3	22.16	10	22.22	22.30	25.3	16,144	0.16%
2021/08/18	29	22.20	20.2	22.28	22.30	8.8	15,964	0.06%
2021/08/17	29	22.02	54.2	22.09	22.30	-25.2	15,900	-0.16%
2021/08/16	9	21.68	15	21.74	21.70	-6	15,513	-0.04%
2021/08/13	7	21.62	19	21.65	21.65	-12	16,457	-0.07%
2021/08/12	17.2	21.60	2	21.70	21.55	15.2	16,734	0.09%
2021/08/11	20	21.74	7	21.81	21.80	13	16,849	0.08%
2021/08/10	3.4	21.71	57.1	21.74	21.85	-53.8	17,030	-0.32%
2021/08/09	20.2	21.32	1	21.35	21.40	19.2	17,094	0.11%
2021/08/06	14.6	21.50	2	21.45	21.45	12.6	17,339	0.07%
2021/08/05	58	21.50	18	21.49	21.55	40	17,850	0.22%
2021/08/04	23.2	21.44	16	21.41	21.45	7.2	18,453	0.04%
2021/08/03	24	21.48	4	21.46	21.55	20	18,878	0.11%
2021/08/02	20.1	21.54	2	21.50	21.60	18.1	19,120	0.09%
2021/07/30	92.2	21.50	6	21.52	21.60	86.2	19,314	0.45%
2021/07/29	40	21.69	42	21.65	21.70	-2	19,327	-0.01%
2021/07/28	53.9	21.64	21	21.70	21.75	32.9	19,507	0.17%
2021/07/27	2.1	21.80	14	21.83	21.85	-11.9	19,971	-0.06%
2021/07/26	20	21.88	10	21.95	21.85	10	20,249	0.05%
2021/07/23	12.5	21.87	4	21.94	21.90	8.5	20,511	0.04%
2021/07/22	18.7	21.85	28	21.98	22.00	-9.4	20,972	-0.04%
2021/07/21	36.1	21.97	24	21.91	22.00	12.1	21,041	0.06%
2021/07/20	3.2	22.00	29	21.97	22.05	-25.9	21,251	-0.12%
2021/07/19	18.1	22.05	18	22.06	22.05	0.1	22,468	0.00%
2021/07/16	31.1	22.07	31.3	22.19	22.15	-0.2	23,230	0.00%
2021/07/15	51.1	22.14	41	22.15	22.15	10.1	23,471	0.04%
2021/07/14	38.7	22.21	7	22.08	22.20	31.7	23,724	0.13%
2021/07/13	7	22.16	2	22.15	22.20	5	23,976	0.02%
2021/07/12	28.6	22.11	1	22.25	22.10	27.6	24,047	0.11%
2021/07/09	55.1	22.03	17	22.07	22.10	38.1	24,178	0.16%
2021/07/08	16.4	22.29	6	22.25	22.30	10.4	24,248	0.04%
2021/07/07	32.1	22.27	22.1	22.20	22.30	10	24,722	0.04%
2021/07/06	28	22.35	54	22.36	22.45	-26	24,891	-0.10%
2021/07/05	38	22.21	18	22.18	22.25	20	25,062	0.08%
2021/07/02	67.1	22.10	1	22.10	22.05	66.1	25,366	0.26%
2021/07/01	40.2	22.13	13	22.12	22.00	27.2	25,664	0.11%
2021/06/30	24.4	22.36	34	22.41	22.35	-9.7	25,955	-0.04%
2021/06/29	72	22.05	12	22.08	22.05	60	26,300	0.23%
2021/06/28	29.1	22.03	3	22.07	22.00	26.1	27,021	0.10%
2021/06/25	78.3	22.11	1	22.20	22.05	77.3	28,652	0.27%
2021/06/24	46.5	22.12	4	22.16	22.10	42.5	29,580	0.14%
2021/06/23	51.2	22.10	4	22.10	22.10	47.2	29,494	0.16%
2021/06/22	97.1	22.34	15.1	22.37	22.30	82	29,422	0.28%
2021/06/21	41.1	22.66	3	22.70	22.60	38.1	29,223	0.13%
2021/06/18	8	22.93	14	23.09	23.05	-6	29,234	-0.02%
2021/06/17	22	22.84	23	22.98	23.05	-1	29,140	0.00%
2021/06/16	30.1	22.75	5	22.76	23.00	25.1	29,508	0.09%
2021/06/15	116.3	22.48	57	22.45	22.50	59.3	29,564	0.20%	大買/
2021/06/11	23.5	22.73	11	22.83	22.65	12.5	29,429	0.04%
2021/06/10	57.3	22.66	14	22.66	22.85	43.3	29,604	0.15%
2021/06/09	24.2	22.96	9	22.93	22.95	15.2	29,422	0.05%
2021/06/08	7	23.04	8	23.03	23.15	-1	29,258	0.00%
2021/06/07	13	22.99	21	22.94	23.05	-8	29,400	-0.03%
2021/06/04	14.3	23.24	3	23.23	23.20	11.3	29,270	0.04%
2021/06/03	5	23.22	24	23.25	23.40	-19	29,369	-0.06%
2021/06/02	34.6	23.24	4	23.28	23.10	30.6	29,417	0.10%
2021/06/01	18	23.44	13	23.50	23.45	5	29,497	0.02%
2021/05/31	8.6	23.34	8	23.34	23.45	0.6	29,720	0.00%
2021/05/28	17	23.34	11	23.37	23.30	6	29,823	0.02%
2021/05/27	9	23.16	7	23.21	23.40	2	30,018	0.01%
2021/05/26	12.1	23.26	3	23.42	23.30	9.1	30,132	0.03%
2021/05/25	46	23.30	19	23.32	23.35	27	30,387	0.09%
2021/05/24	41.1	23.15	12	23.23	23.30	29.1	30,466	0.10%
2021/05/21	191	23.59	159.1	25.01	23.30	31.9	30,619	0.10%	大買/大賣/
2021/05/20	51.3	23.42	51	23.19	23.15	0.3	29,730	0.00%
2021/05/19	23.1	22.75	14.2	22.83	22.80	9	29,611	0.03%
2021/05/18	32.2	22.41	19	22.66	22.90	13.2	29,662	0.04%
2021/05/17	19.2	21.99	37.2	21.89	21.90	-18	29,711	-0.06%
2021/05/14	35.5	22.80	4	22.70	22.70	31.5	29,477	0.11%
2021/05/13	59.5	22.71	42.5	22.39	22.95	17	29,414	0.06%
2021/05/12	134.4	22.28	122	22.70	22.35	12.3	28,977	0.04%	大買/大賣/
2021/05/11	82.2	23.65	19	23.75	23.50	63.2	28,510	0.22%
2021/05/10	39	24.12	13	24.11	24.30	26	28,151	0.09%
2021/05/07	18.5	24.22	10	24.39	24.55	8.5	28,250	0.03%
2021/05/06	76.2	24.27	54	24.41	24.30	22.2	28,595	0.08%
2021/05/05	52	23.93	7.2	23.95	23.90	44.8	28,795	0.16%
2021/05/04	79.1	23.63	46	23.55	23.50	33.1	28,742	0.11%
2021/05/03	39.8	24.45	19	24.43	24.35	20.7	28,422	0.07%
2021/04/29	21.2	24.90	40	24.91	25.00	-18.8	28,268	-0.07%
2021/04/28	100.4	24.90	56.2	25.14	24.90	44.1	28,069	0.16%
2021/04/27	59.6	24.62	36	24.63	24.65	23.6	28,040	0.08%
2021/04/26	66	24.69	10	24.75	24.75	56	27,948	0.20%
2021/04/23	241.4	24.64	34	24.64	24.80	207.4	27,869	0.74%	大買/鉅額交易
2021/04/22	39.1	27.50	130.9	27.56	27.40	-91.8	27,381	-0.34%	大賣/
2021/04/21	12	27.63	23	27.74	27.80	-11	26,955	-0.04%
2021/04/20	24.4	27.67	48	27.78	27.75	-23.6	26,708	-0.09%
2021/04/19	59	27.56	54.6	27.60	27.55	4.4	26,542	0.02%
2021/04/16	28	27.06	42.9	27.06	27.15	-14.9	26,408	-0.06%
2021/04/15	12.1	26.69	44	26.61	26.70	-31.9	26,404	-0.12%
2021/04/14	19.4	26.77	86	26.80	26.70	-66.6	26,325	-0.25%
2021/04/13	83.1	27.10	34	26.98	26.80	49.1	26,419	0.19%
2021/04/12	31.2	27.26	25	27.35	27.20	6.2	26,390	0.02%
2021/04/09	24.7	27.19	27	27.25	27.20	-2.3	26,267	-0.01%
2021/04/08	42	27.22	16.2	27.29	27.15	25.9	26,006	0.10%
2021/04/07	18	27.01	19	27.08	27.10	-1	25,692	0.00%
2021/04/06	54	27.13	16.1	27.22	27.05	37.9	25,436	0.15%
2021/04/01	18	27.02	180	27.16	27.25	-162	24,961	-0.65%	大賣/鉅額交易
2021/03/31	118	26.91	60.1	26.96	26.70	57.9	24,340	0.24%	大買/
2021/03/30	415.3	26.51	323.1	26.61	27.00	92.1	23,516	0.39%	大買/大賣/
2021/03/29	55	25.88	179.2	25.95	26.10	-124.2	21,800	-0.57%	大賣/鉅額交易
2021/03/26	17	23.72	22	23.73	23.75	-5	20,833	-0.02%
2021/03/25	77	23.59	18	23.62	23.70	59	20,876	0.28%
2021/03/24	37.6	23.86	18.6	23.90	23.95	19.1	20,905	0.09%
2021/03/23	17	23.86	34	23.91	24.00	-17	20,979	-0.08%
2021/03/22	84.1	23.63	21	23.71	23.65	63.1	21,013	0.30%
2021/03/19	111	23.83	61	23.92	23.85	50	20,917	0.24%	大買/
2021/03/18	30	23.60	95.1	23.67	23.70	-65.1	20,499	-0.32%
2021/03/17	21.2	23.26	11	23.28	23.30	10.2	20,434	0.05%
2021/03/16	18	23.24	103	23.16	23.30	-85	20,650	-0.41%	大賣/
2021/03/15	5	22.73	20	22.80	22.95	-15	20,508	-0.07%
2021/03/12	5	22.86	28	22.85	22.90	-23	21,108	-0.11%
2021/03/11	3	22.90	30	22.88	22.95	-27	21,545	-0.13%
2021/03/10	26	22.71	1	22.75	22.70	25	21,436	0.12%
2021/03/09	13	22.63	82	22.58	22.70	-69	21,439	-0.32%
2021/03/08	20.1	22.44	17	22.42	22.40	3.1	21,301	0.01%
2021/03/05	11	22.02	16	22.22	22.40	-5	21,213	-0.02%
2021/03/04	23.3	22.26	19	22.35	22.20	4.3	21,379	0.02%
2021/03/03	34	22.39	34.5	22.44	22.60	-0.5	21,278	0.00%
2021/03/02	28.5	22.43	26	22.41	22.20	2.5	21,078	0.01%
2021/02/26	40	21.97	26	22.10	22.20	14	20,763	0.07%
2021/02/25	12	22.14	27	22.12	22.30	-15	20,441	-0.07%
2021/02/24	37	21.88	73	21.96	21.90	-36	20,294	-0.18%
2021/02/23	52	21.69	17	21.70	21.75	35	20,153	0.17%
2021/02/22	13	21.86	28	21.92	21.80	-15	19,945	-0.08%
2021/02/19	19	21.65	5.5	21.75	21.85	13.5	19,837	0.07%
2021/02/18	15.2	21.67	11	21.83	21.90	4.2	19,673	0.02%
2021/02/17	39.2	21.78	2	21.98	21.75	37.2	19,633	0.19%
2021/02/05	12.3	21.89	3	21.92	21.90	9.3	19,297	0.05%
2021/02/04	20	21.89	22	21.91	21.80	-2	19,223	-0.01%
2021/02/03	3	21.65	22.2	21.77	21.80	-19.2	19,168	-0.10%
2021/02/02	12.1	21.51	6	21.65	21.50	6.1	19,207	0.03%
2021/02/01	3	21.35	18	21.38	21.35	-15	19,073	-0.08%
2021/01/29	40	21.79	127	21.85	21.45	-87	18,945	-0.46%	大賣/
2021/01/28	51.1	22.03	156	22.15	22.15	-104.9	18,567	-0.56%	大賣/鉅額交易
2021/01/27	153	21.99	182	22.06	21.80	-29	17,970	-0.16%	大買/大賣/
2021/01/26	8	21.49	24	21.55	21.40	-16	17,454	-0.09%
2021/01/25	17	21.39	31	21.26	21.40	-14	17,231	-0.08%
2021/01/22	8	21.01	14	21.18	21.30	-6	17,126	-0.03%
2021/01/21	11	20.95	29	20.98	20.80	-18	17,116	-0.11%
2021/01/20	116	20.89	18	20.93	20.80	98	17,063	0.57%	大買/
2021/01/19	10	21.56	46	21.65	21.50	-36	16,553	-0.22%
2021/01/18	51	21.56	25	21.60	21.55	26	16,285	0.16%
2021/01/15	294	22.73	210.1	22.85	22.25	83.9	15,964	0.53%	大買/大賣/
2021/01/14	20.1	22.17	67	22.21	22.25	-46.9	15,247	-0.31%
2021/01/13	8	21.83	10	21.89	21.80	-2	14,793	-0.01%
2021/01/12	24	21.78	18	21.64	21.65	6	14,595	0.04%
2021/01/11	37.1	21.69	48.5	21.69	21.80	-11.4	14,313	-0.08%
2021/01/08	15.5	21.07	65	21.10	21.50	-49.5	14,022	-0.35%
2021/01/07	4.3	21.08	13	21.20	21.00	-8.7	13,760	-0.06%
2021/01/06	78	21.22	14	21.16	21.05	64	13,606	0.47%
2021/01/05	60	21.37	122.6	21.44	21.55	-62.6	13,173	-0.47%	大賣/
2021/01/04	9	20.84	45	20.88	20.80	-36	12,853	-0.28%
2020/12/31	0	0.00	4	20.79	20.70	-4	12,794	-0.03%
2020/12/30	27	20.81	13	20.83	20.90	14	12,734	0.11%
2020/12/29	7	20.78	9	20.82	20.95	-2	12,693	-0.02%
2020/12/28	29	20.77	12.3	20.84	20.80	16.7	12,620	0.13%
2020/12/25	11	20.50	34.1	20.56	20.60	-23.1	12,638	-0.18%
2020/12/24	0	0.00	7	20.54	20.40	-7	12,651	-0.06%
2020/12/23	4	20.36	7	20.34	20.30	-3	12,625	-0.02%
2020/12/22	11	20.50	21	20.49	20.45	-10	12,649	-0.08%
2020/12/21	23	20.45	42	20.37	20.50	-19	12,678	-0.15%
2020/12/18	38	20.81	54	20.87	20.70	-16	12,601	-0.13%
2020/12/17	12	20.86	58	20.95	21.00	-46	12,419	-0.37%
2020/12/16	38	20.70	24	20.76	20.85	14	12,187	0.11%
2020/12/15	7	20.61	29	20.68	20.50	-22	12,107	-0.18%
2020/12/14	46	20.69	42	20.68	20.60	4	11,954	0.03%
2020/12/11	12	20.43	79	20.54	20.45	-67	11,827	-0.57%
2020/12/10	82	20.62	17	20.56	20.50	65	11,771	0.55%
2020/12/09	14	20.36	54	20.37	20.50	-40	11,429	-0.35%
2020/12/08	115	20.38	85	20.43	20.35	30	11,188	0.27%	大買/
2020/12/07	45	19.84	112	19.93	20.10	-67	10,549	-0.64%	大賣/
2020/12/04	0	0.00	3	19.60	19.55	-3	10,110	-0.03%
2020/12/03	1	19.35	5	19.45	19.45	-4	9,979	-0.04%
2020/12/02	1	19.35	20	19.39	19.35	-19	9,941	-0.19%
2020/12/01	9	19.18	9	19.24	19.30	0	9,993	0.00%
2020/11/30	15	19.19	10	19.30	19.30	5	10,289	0.05%
2020/11/27	23	19.26	4	19.29	19.25	19	10,617	0.18%
2020/11/26	2	19.50	3	19.50	19.55	-1	10,565	-0.01%
2020/11/25	17	19.51	4	19.55	19.55	13	10,762	0.12%
2020/11/24	4	19.73	6	19.69	19.60	-2	10,785	-0.02%
2020/11/23	12	19.60	25.2	19.69	19.70	-13.2	10,790	-0.12%
2020/11/20	1	19.50	12.3	19.50	19.55	-11.3	10,704	-0.11%
2020/11/19	1	19.50	9	19.52	19.50	-8	10,855	-0.07%
2020/11/18	1	19.45	24	19.50	19.55	-23	10,804	-0.21%
2020/11/17	8.5	19.40	11	19.43	19.40	-2.5	10,887	-0.02%
2020/11/16	2	19.30	18	19.34	19.40	-16	11,036	-0.14%
2020/11/13	1	19.15	2	19.08	19.10	-1	10,936	-0.01%
2020/11/12	7	19.09	1	19.10	19.10	6	10,938	0.05%
2020/11/11	2	19.25	18	19.24	19.35	-16	10,973	-0.15%
2020/11/10	3	19.00	90	19.02	19.10	-87	10,799	-0.81%
2020/11/09	6	18.79	2	18.88	18.95	4	10,688	0.04%
2020/11/06	1	18.80	3	18.87	18.90	-2	10,631	-0.02%
2020/11/05	5	18.70	5	18.77	18.85	0	10,731	0.00%
2020/11/04	10	18.70	0	0.00	18.70	10	10,895	0.09%
2020/11/03	1	18.80	6	18.78	18.75	-5	10,939	-0.05%
2020/11/02	2	18.65	35	18.65	18.65	-33	11,041	-0.30%
2020/10/30	8	18.68	4	18.79	18.60	4	11,214	0.04%
2020/10/29	3	18.82	13	18.88	18.95	-10	11,114	-0.09%
2020/10/28	1	18.75	11	18.75	18.75	-10	11,010	-0.09%
2020/10/27	3	18.57	17	18.59	18.60	-14	11,111	-0.13%
2020/10/26	6	18.65	1	18.65	18.65	5	11,163	0.04%
2020/10/23	5	18.59	2	18.65	18.60	3	11,203	0.03%
2020/10/22	11	18.53	13	18.60	18.50	-2	11,314	-0.02%
2020/10/21	7	18.55	1	18.55	18.50	6	11,217	0.05%
2020/10/20	4	18.55	0	0.00	18.60	4	11,280	0.04%
2020/10/19	17	18.60	13	18.64	18.55	4	11,369	0.04%
2020/10/16	19	18.64	10	18.70	18.55	9	11,463	0.08%
2020/10/15	20	18.77	0.5	18.80	18.70	19.5	11,616	0.17%
2020/10/14	1	18.80	6.4	18.86	18.95	-5.4	11,855	-0.05%
2020/10/13	25	18.72	6	18.80	18.70	19	12,644	0.15%
2020/10/12	45	18.68	28	18.88	18.70	17	13,454	0.13%
2020/10/08	7	18.86	3	18.92	18.85	4	13,774	0.03%
2020/10/07	2.7	19.00	0	0.00	18.90	2.7	13,994	0.02%
2020/10/06	4	18.95	2	19.18	19.00	2	14,320	0.01%
2020/10/05	6	18.99	2	19.00	18.90	4	14,469	0.03%
2020/09/30	5	19.26	4	19.24	19.05	1	14,696	0.01%
2020/09/29	14	19.30	18	19.33	19.35	-4	14,990	-0.03%
2020/09/28	12	19.28	49	19.23	19.30	-37	15,118	-0.24%
2020/09/25	4	18.86	10	18.90	18.90	-6	15,290	-0.04%
2020/09/24	7	18.91	10	18.94	18.80	-3	15,362	-0.02%
2020/09/23	13	19.15	4	19.11	19.15	9	15,432	0.06%
2020/09/22	6	19.15	3	19.17	19.10	3	15,484	0.02%
2020/09/21	3	19.40	3	19.45	19.35	0	15,530	0.00%
2020/09/18	1	19.70	8	19.55	19.70	-7	15,606	-0.04%
2020/09/17	2	19.35	3.2	19.38	19.40	-1.2	15,581	-0.01%
2020/09/16	23	19.54	18	19.43	19.35	5	15,678	0.03%
2020/09/15	18	19.46	56	19.46	19.45	-38	15,849	-0.24%
2020/09/14	4	19.15	2	19.15	19.15	2	15,963	0.01%
2020/09/11	1	19.10	10	19.15	19.15	-9	16,078	-0.06%
2020/09/10	9	19.09	0	0.00	19.10	9	16,183	0.06%
2020/09/09	8	19.03	0	0.00	19.00	8	16,241	0.05%
2020/09/08	2	19.18	39	19.15	19.20	-37	16,220	-0.23%
2020/09/07	13	19.21	20	19.17	19.10	-7	16,361	-0.04%
2020/09/04	15	19.03	25	19.01	19.20	-10	16,455	-0.06%
2020/09/03	66	19.51	16	19.56	19.25	50	16,475	0.30%
2020/09/02	65	19.39	89	19.47	19.60	-24	16,239	-0.15%
2020/09/01	3	18.72	20	18.81	18.85	-17	15,781	-0.11%
2020/08/31	42	18.61	7	18.79	18.50	35	15,761	0.22%
2020/08/28	6	18.83	8.1	18.76	18.85	-2.1	15,639	-0.01%
2020/08/27	21	18.90	5	18.91	18.90	16	15,778	0.10%
2020/08/26	8	18.79	3	18.82	18.95	5	15,771	0.03%
2020/08/25	17	18.76	50	18.84	18.80	-33	15,912	-0.21%
2020/08/24	29.3	18.48	16	18.48	18.45	13.3	16,007	0.08%
2020/08/21	36	18.32	0	0.00	18.40	36	16,093	0.22%
2020/08/20	66	18.38	26	18.41	18.35	40	15,943	0.25%
2020/08/19	2	18.65	4	18.70	18.60	-2	15,746	-0.01%
2020/08/18	9	18.57	11	18.70	18.75	-2	15,642	-0.01%
2020/08/17	8	18.63	7	18.63	18.70	1	15,667	0.01%
2020/08/14	4.4	18.58	8	18.63	18.65	-3.6	15,663	-0.02%
2020/08/13	39	18.57	7	18.59	18.60	32	15,700	0.20%
2020/08/12	16	18.66	8	18.65	18.65	8	15,674	0.05%
2020/08/11	36	18.96	22	18.83	18.80	14	15,679	0.09%
2020/08/10	34.4	18.88	8	18.86	19.00	26.4	15,801	0.17%
2020/08/07	2	18.70	14	18.73	18.70	-12	15,840	-0.08%
2020/08/06	7	18.69	14	18.78	18.75	-7	15,887	-0.04%
2020/08/05	13	18.60	22	18.61	18.60	-9	15,880	-0.06%
2020/08/04	5	18.45	3	18.53	18.45	2	15,828	0.01%
2020/08/03	22.2	18.41	8	18.70	18.35	14.2	15,804	0.09%
2020/07/31	17	18.50	3	18.63	18.65	14	15,733	0.09%
2020/07/30	11	18.49	14	18.48	18.45	-3	15,632	-0.02%
2020/07/29	17	18.30	11	18.41	18.25	6	15,560	0.04%
2020/07/28	7	18.32	30	18.39	18.30	-23	15,654	-0.15%
2020/07/27	15	18.43	14	18.44	18.35	1	15,768	0.01%
2020/07/24	65	18.52	7	18.46	18.45	58	15,856	0.37%
2020/07/23	29	18.71	8	18.75	18.75	21	15,887	0.13%
2020/07/22	8	18.84	19	18.87	18.85	-11	15,949	-0.07%
2020/07/21	20	18.84	29	18.82	18.85	-9	15,918	-0.06%
2020/07/20	22	18.40	44	18.46	18.50	-22	15,865	-0.14%
2020/07/17	224	18.51	4	18.54	18.40	220	15,815	1.39%	大買/鉅額交易
2020/07/16	52	20.05	110	20.05	20.00	-58	15,249	-0.38%	大賣/
2020/07/15	4	20.21	29	20.26	20.20	-25	14,580	-0.17%
2020/07/14	18	20.18	22.5	20.29	20.10	-4.5	14,213	-0.03%
2020/07/13	22	20.25	23	20.29	20.25	-1	14,007	-0.01%
2020/07/10	29	20.04	38	20.08	20.00	-9	13,953	-0.06%
2020/07/09	36	20.31	4	20.24	20.15	32	13,924	0.23%
2020/07/08	11	20.35	76	20.22	20.40	-65	13,653	-0.48%
2020/07/07	14	19.99	37	20.02	20.05	-23	13,266	-0.17%
2020/07/06	8	19.95	55.3	20.00	20.05	-47.3	13,210	-0.36%
2020/07/03	17	19.89	11	19.99	19.80	6	13,180	0.05%
2020/07/02	8	19.81	118	19.78	19.95	-110	13,274	-0.83%	大賣/鉅額交易
2020/07/01	2	19.35	25	19.68	19.55	-23	13,300	-0.17%
2020/06/30	10	19.31	0	0.00	19.25	10	13,330	0.08%
2020/06/29	2	19.35	2	19.40	19.45	0	13,548	0.00%
2020/06/24	1	19.40	3	19.52	19.45	-2	13,556	-0.01%
2020/06/23	5	19.15	9	19.31	19.40	-4	13,543	-0.03%
2020/06/22	16	19.21	5	19.17	19.20	11	13,556	0.08%
2020/06/19	6	19.63	25	19.64	19.50	-19	13,614	-0.14%
2020/06/18	7	19.51	11.2	19.55	19.55	-4.2	13,515	-0.03%
2020/06/17	2	19.33	35	19.37	19.35	-33	13,523	-0.24%
2020/06/16	8	19.16	17	19.21	19.15	-9	13,735	-0.07%
2020/06/15	4	18.90	49	19.05	18.90	-45	14,173	-0.32%
2020/06/12	26	18.87	52	18.88	18.90	-26	14,423	-0.18%
2020/06/11	1	19.25	12	19.23	19.10	-11	14,618	-0.08%
2020/06/10	31	19.23	23	19.20	19.10	8	14,741	0.05%
2020/06/09	1	19.25	3	19.20	19.20	-2	15,118	-0.01%
2020/06/08	9	19.19	31	19.21	19.20	-22	15,383	-0.14%
2020/06/05	12	19.09	12	19.08	19.10	0	15,240	0.00%
2020/06/04	12	19.09	17	19.06	19.05	-5	15,404	-0.03%
2020/06/03	14.2	19.00	20.1	19.09	19.00	-5.9	15,658	-0.04%
2020/06/02	17	18.93	14	19.00	19.00	3	15,664	0.02%
2020/06/01	17	18.90	50	18.92	18.90	-33	15,699	-0.21%
2020/05/29	0	0.00	115	18.66	19.10	-115	15,590	-0.74%	大賣/鉅額交易
2020/05/28	64	18.46	0	0.00	18.40	64	15,346	0.42%
2020/05/27	19	18.63	108	18.63	18.65	-89	15,425	-0.58%	大賣/
2020/05/26	5	18.60	5	18.63	18.55	0	15,503	0.00%
2020/05/25	53	18.45	3.5	18.46	18.45	49.6	15,499	0.32%
2020/05/22	17	18.45	17	18.45	18.40	0	15,530	0.00%
2020/05/21	9	18.53	0	0.00	18.60	9	15,507	0.06%
2020/05/20	7	18.45	70	18.50	18.50	-63	15,472	-0.41%
2020/05/19	5	18.51	6	18.60	18.50	-1	15,477	-0.01%
2020/05/18	17	18.41	167	18.55	18.45	-150	15,490	-0.97%	大賣/鉅額交易
2020/05/15	87	18.43	1	18.50	18.45	86	15,571	0.55%
2020/05/14	140	18.65	4	18.65	18.60	136	15,371	0.88%	大買/鉅額交易
2020/05/13	18	18.99	9	18.98	19.00	9	15,291	0.06%
2020/05/12	6	18.88	8	18.83	18.80	-2	15,227	-0.01%
2020/05/11	112	18.95	115	18.91	18.80	-3	15,188	-0.02%	大買/大賣/
2020/05/08	5.6	18.86	61	18.89	18.80	-55.4	15,081	-0.37%
2020/05/07	6	18.71	19	18.80	18.70	-13	15,020	-0.09%
2020/05/06	18	18.67	15.1	18.71	18.65	2.9	14,995	0.02%
2020/05/05	4	18.73	0	0.00	18.65	4	14,941	0.03%
2020/05/04	125	18.62	8	18.63	18.60	117	14,921	0.78%	大買/鉅額交易
2020/04/30	78	19.01	19	19.04	19.10	59	14,818	0.40%
2020/04/29	0	0.00	11	19.06	19.10	-11	14,753	-0.07%
2020/04/28	23	18.98	22	18.95	18.95	1	14,786	0.01%
2020/04/27	5	18.88	18	18.86	18.90	-13	15,015	-0.09%
2020/04/24	43	18.68	7	18.65	18.55	36	14,964	0.24%
2020/04/23	86	18.70	68	18.66	18.75	18	14,936	0.12%
2020/04/22	13.5	18.65	6	18.64	18.70	7.5	14,782	0.05%
2020/04/21	21.5	18.36	22	18.33	18.45	-0.5	14,599	0.00%
2020/04/20	1.5	18.65	7	18.69	18.70	-5.5	14,385	-0.04%
2020/04/17	26.5	18.86	35	18.73	18.70	-8.5	14,279	-0.06%
2020/04/16	12	18.68	4	18.81	18.85	8	14,118	0.06%
2020/04/15	28.5	18.71	22.7	18.78	18.85	5.8	13,974	0.04%
2020/04/14	7	18.53	19	18.54	18.55	-12	13,737	-0.09%
2020/04/13	0	0.00	20	18.31	18.35	-20	13,580	-0.15%
2020/04/10	3.5	18.27	0	0.00	18.30	3.5	13,588	0.03%
2020/04/09	9.5	18.18	17	18.28	18.30	-7.5	13,617	-0.05%
2020/04/08	14.6	18.12	8	18.20	18.10	6.6	13,490	0.05%
2020/04/07	14	18.11	20	18.10	18.10	-6	13,391	-0.04%
2020/04/06	21	17.97	36	17.98	18.10	-15	13,184	-0.11%
2020/04/01	7	17.68	13.1	17.57	17.75	-6.1	12,974	-0.05%
2020/03/31	43	17.61	31	17.82	17.30	12	12,808	0.09%
2020/03/30	10.5	17.15	42	17.19	17.30	-31.6	12,491	-0.25%
2020/03/27	11	17.46	33	17.34	17.40	-22	12,423	-0.18%
2020/03/26	12	17.26	30	17.18	17.20	-18	12,348	-0.15%
2020/03/25	21	17.11	66	17.17	17.15	-45	12,456	-0.36%
2020/03/24	3	16.58	23	16.50	16.40	-20	12,272	-0.16%
2020/03/23	29	15.67	1	15.50	15.50	28	12,403	0.23%
2020/03/20	25	16.13	15	16.19	16.20	10	12,425	0.08%
2020/03/19	29.1	15.88	14	15.85	15.70	15.1	12,163	0.12%
2020/03/18	16	16.35	5	16.54	16.50	11	11,735	0.09%
2020/03/17	15	16.44	13	16.50	16.50	2	11,487	0.02%
2020/03/16	26	16.88	0	0.00	16.75	26	11,272	0.23%
2020/03/13	45	16.66	30	16.76	17.10	15	11,112	0.13%
2020/03/12	59	17.31	28	17.30	17.20	31	10,597	0.29%
2020/03/11	6	17.83	21	17.85	17.85	-15	10,275	-0.15%
2020/03/10	29.5	17.73	9	17.79	17.90	20.5	10,250	0.20%
2020/03/09	43	17.92	18	17.98	17.90	25	10,060	0.25%
2020/03/06	49	18.05	2	18.05	18.05	47	9,760	0.48%
2020/03/05	39	18.14	0	0.00	18.15	39	9,657	0.40%
2020/03/04	4	18.14	0	0.00	18.20	4	9,640	0.04%
2020/03/03	7	18.22	0	0.00	18.15	7	9,605	0.07%
2020/03/02	21	18.14	5	18.20	18.10	16	9,672	0.17%
2020/02/27	9	18.25	403	18.44	18.45	-394	10,656	-3.70%	大賣/鉅額交易
2020/02/26	11.1	18.10	10	18.34	18.40	1.1	10,624	0.01%
2020/02/25	410	18.19	12	18.18	18.20	398	10,569	3.77%	大買/鉅額交易
2020/02/24	29	18.31	6	18.34	18.30	23	10,610	0.22%
2020/02/21	10	18.37	11	18.49	18.45	-1	10,687	-0.01%
2020/02/20	7.5	18.38	3	18.40	18.40	4.5	10,780	0.04%
2020/02/19	21	18.37	3.4	18.40	18.35	17.6	10,867	0.16%
2020/02/18	36	18.36	0	0.00	18.40	36	10,882	0.33%
2020/02/17	35	18.50	0	0.00	18.55	35	10,889	0.32%
2020/02/14	15.1	18.59	3	18.62	18.55	12.1	10,987	0.11%
2020/02/13	7.8	18.54	0	0.00	18.50	7.8	11,123	0.07%
2020/02/12	48.5	18.49	18	18.50	18.55	30.5	11,234	0.27%
2020/02/11	2	18.40	2	18.40	18.40	0	11,281	0.00%
2020/02/10	17	18.44	8	18.40	18.40	9	11,380	0.08%
2020/02/07	1	18.50	13	18.50	18.55	-12	11,651	-0.10%
2020/02/06	5	18.46	13	18.50	18.60	-8	12,424	-0.06%
2020/02/05	11	18.38	2	18.30	18.40	9	12,620	0.07%
2020/02/04	20	18.30	7	18.36	18.40	13	12,713	0.10%
2020/02/03	20	18.03	14	18.05	18.15	6	12,822	0.05%
2020/01/31	67	18.42	38	18.45	18.35	29	12,770	0.23%
2020/01/30	69	18.44	10	18.49	18.35	59	12,702	0.46%
2020/01/20	5	19.09	33	19.13	19.10	-28	12,399	-0.23%
2020/01/17	4.5	18.94	22	19.00	19.00	-17.5	12,351	-0.14%
2020/01/16	13.1	18.94	5	18.85	18.95	8.1	12,359	0.07%
2020/01/15	5	18.95	71	18.99	19.00	-66	12,507	-0.53%
2020/01/14	5	18.90	8	18.92	18.95	-3	12,613	-0.02%
2020/01/13	1	18.85	24	18.86	18.90	-23	12,635	-0.18%
2020/01/10	2	18.80	2	18.83	18.75	0	12,688	0.00%
2020/01/09	3	18.75	11	18.78	18.80	-8	12,872	-0.06%
2020/01/08	76	18.65	4	18.65	18.60	72	13,033	0.55%
2020/01/07	7	18.76	5	18.77	18.75	2	13,095	0.02%
2020/01/06	12	18.80	3	18.80	18.90	9	13,147	0.07%
2020/01/03	7.1	18.85	39	18.85	18.90	-31.9	13,223	-0.24%
2020/01/02	7	18.85	20	18.90	18.85	-13	13,254	-0.10%
2019/12/31	9	18.88	18	18.93	18.85	-9	13,362	-0.07%
2019/12/30	4	18.90	63	18.96	18.95	-59	13,279	-0.44%
2019/12/27	6	18.97	12	18.98	19.00	-6	13,303	-0.05%
2019/12/26	4	18.99	2	19.00	19.00	2	13,305	0.02%
2019/12/25	0	0.00	9	18.92	18.95	-9	13,347	-0.07%
2019/12/24	2	18.95	2	18.90	18.95	0	13,375	0.00%
2019/12/23	5.1	18.95	2	19.00	19.00	3.1	13,349	0.02%
2019/12/20	4	18.94	16	18.95	19.00	-12	13,328	-0.09%
2019/12/19	1	18.90	4	18.94	18.95	-3	13,215	-0.02%
2019/12/18	13	18.87	3	18.90	19.00	10	13,142	0.08%
2019/12/17	11	18.90	8	18.93	19.00	3	12,963	0.02%
2019/12/16	3	18.85	0	0.00	18.85	3	12,788	0.02%
2019/12/13	0	0.00	14	18.81	18.85	-14	12,756	-0.11%
2019/12/12	3	18.75	3	18.75	18.75	0	12,662	0.00%
2019/12/11	25	18.65	24	18.67	18.70	1	12,643	0.01%
2019/12/10	15	18.74	1	18.75	18.75	14	12,621	0.11%
2019/12/09	11	18.80	0	0.00	18.90	11	12,554	0.09%
2019/12/06	8	18.83	16	18.87	18.85	-8	12,692	-0.06%
2019/12/05	0	0.00	5	18.89	18.90	-5	12,656	-0.04%
2019/12/04	1	18.75	2	18.85	18.85	-1	12,621	-0.01%
2019/12/03	0	0.00	14	18.70	18.80	-14	12,693	-0.11%
2019/12/02	0	0.00	1	18.55	18.70	-1	12,720	-0.01%
2019/11/29	5	18.75	2	18.70	18.80	3	12,669	0.02%
2019/11/28	3	18.82	6	18.78	18.90	-3	12,702	-0.02%
2019/11/27	20	18.82	0	0.00	18.70	20	12,805	0.16%
2019/11/26	24	18.83	3	18.98	18.75	21	12,767	0.16%
2019/11/25	4	18.83	23	18.86	18.90	-19	11,634	-0.16%
2019/11/22	11	18.88	1	18.95	18.90	10	11,714	0.09%
2019/11/21	9	18.82	9	18.85	18.90	0	11,761	0.00%
2019/11/20	32	18.97	10	19.00	19.00	22	11,701	0.19%
2019/11/19	6	18.89	23	18.89	18.90	-17	11,818	-0.14%
2019/11/18	40	18.77	33	18.71	18.90	7	11,891	0.06%
2019/11/15	5	18.59	54	18.63	18.55	-49	11,897	-0.41%
2019/11/14	4	18.43	6	18.50	18.50	-2	11,920	-0.02%
2019/11/13	31	18.35	2	18.35	18.30	29	12,032	0.24%
2019/11/12	80	18.46	38	18.46	18.45	42	12,326	0.34%
2019/11/11	11	18.65	11	18.65	18.65	0	12,307	0.00%
2019/11/08	4	18.78	1	18.80	18.80	3	12,197	0.02%
2019/11/07	12	18.70	0	0.00	18.70	12	12,095	0.10%
2019/11/06	74	18.77	10	18.82	18.70	64	11,995	0.53%
2019/11/05	116	19.02	84	19.04	19.05	32	11,818	0.27%	大買/
2019/11/04	1	18.35	109	18.26	18.50	-108	11,147	-0.97%	大賣/鉅額交易
2019/11/01	6	18.18	1	18.20	18.20	5	11,000	0.05%
2019/10/31	10	18.18	5	18.20	18.20	5	11,039	0.05%
2019/10/30	4	18.20	5	18.20	18.20	-1	10,954	-0.01%
2019/10/29	6	18.20	14	18.23	18.25	-8	10,925	-0.07%
2019/10/28	9	18.26	5	18.40	18.30	4	10,823	0.04%
2019/10/25	2	18.20	57	18.29	18.30	-55	10,722	-0.51%
2019/10/24	15	18.29	60	18.29	18.25	-45	10,714	-0.42%
2019/10/23	7	18.26	11	18.24	18.25	-4	10,716	-0.04%
2019/10/22	11	18.16	15.1	18.21	18.10	-4.1	10,629	-0.04%
2019/10/21	12.5	18.06	2	18.05	18.10	10.5	10,523	0.10%
2019/10/18	119	17.95	5	17.95	17.90	114	10,529	1.08%	大買/鉅額交易
2019/10/17	127	17.80	0	0.00	17.90	127	10,518	1.21%	大買/鉅額交易
2019/10/16	17	17.82	2	17.85	17.85	15	10,294	0.15%
2019/10/15	35	17.79	5	17.85	17.80	30	10,153	0.30%
2019/10/14	11	17.86	3	17.97	17.90	8	10,099	0.08%
2019/10/09	12	17.72	0	0.00	17.70	12	10,220	0.12%
2019/10/08	1	17.90	11	17.81	17.85	-10	10,332	-0.10%
2019/10/07	14	17.80	11	17.85	17.80	3	10,323	0.03%
2019/10/04	39	17.85	1	17.85	17.90	38	10,315	0.37%
2019/10/03	38	17.81	2	17.85	17.90	36	10,373	0.35%
2019/10/02	7	17.94	0	0.00	17.95	7	10,382	0.07%
2019/10/01	11	18.10	0	0.00	18.10	11	10,359	0.11%
2019/09/27	51	17.98	17	17.94	17.90	34	10,344	0.33%
2019/09/26	10	18.18	0	0.00	18.05	10	10,328	0.10%
2019/09/25	11.2	18.18	0	0.00	18.10	11.2	10,315	0.11%
2019/09/24	14	18.32	25	18.29	18.30	-11	10,386	-0.11%
2019/09/23	5	18.05	0	0.00	18.15	5	10,332	0.05%
2019/09/20	14	18.07	2	18.10	18.05	12	10,415	0.12%
2019/09/19	3	18.15	1	18.20	18.20	2	10,277	0.02%
2019/09/18	11	18.30	2	18.38	18.30	9	10,329	0.09%
2019/09/17	0	0.00	2	18.25	18.30	-2	10,361	-0.02%
2019/09/16	22	18.30	0	0.00	18.35	22	10,594	0.21%
2019/09/12	20	18.30	31	18.34	18.40	-11	10,709	-0.10%
2019/09/11	1	18.10	5	18.13	18.20	-4	10,735	-0.04%
2019/09/10	7	18.09	6	18.15	18.10	1	10,699	0.01%
2019/09/09	25	18.18	6	18.21	18.25	19	10,562	0.18%
2019/09/06	39	18.17	1	18.25	18.20	38	10,503	0.36%
2019/09/05	13	18.15	29	18.19	18.10	-16	10,408	-0.15%
2019/09/04	37	17.88	0	0.00	18.00	37	10,261	0.36%
2019/09/03	7	18.01	15	18.10	17.90	-8	10,260	-0.08%
2019/09/02	10	18.02	134	18.00	18.05	-124	10,403	-1.19%	大賣/鉅額交易
2019/08/30	16	17.88	25	17.87	17.95	-9	10,282	-0.09%
2019/08/29	10	17.65	8	17.73	17.80	2	10,150	0.02%
2019/08/28	11	17.59	40	17.64	17.65	-29	10,077	-0.29%
2019/08/27	3	17.63	0	0.00	17.60	3	10,051	0.03%
2019/08/26	11	17.50	2	17.50	17.50	9	10,022	0.09%
2019/08/23	23	17.65	8	17.64	17.70	15	10,014	0.15%
2019/08/22	81	17.57	11	17.45	17.50	70	10,016	0.70%
2019/08/21	97	17.66	4	17.73	17.55	93	10,063	0.92%
2019/08/20	48	17.76	0	0.00	17.65	48	9,838	0.49%
2019/08/19	20	17.90	14	17.91	17.80	6	9,671	0.06%
2019/08/16	45	17.82	0	0.00	17.85	45	9,614	0.47%
2019/08/15	165	17.77	1	17.75	17.65	164	9,373	1.75%	大買/鉅額交易
2019/08/14	8	18.27	2	18.55	18.15	6	9,001	0.07%
2019/08/13	7	18.41	16	18.41	18.45	-9	8,776	-0.10%
2019/08/12	21	18.49	5	18.50	18.55	16	8,830	0.18%
2019/08/08	7	18.55	4	18.64	18.60	3	8,871	0.03%
2019/08/07	12	18.48	3	18.48	18.50	9	8,997	0.10%
2019/08/06	34	18.34	72	18.22	18.55	-38	9,133	-0.42%
2019/08/05	3	18.60	0	0.00	18.60	3	9,144	0.03%
2019/08/02	22	18.85	5	18.85	18.85	17	9,185	0.19%
2019/08/01	0	0.00	1	18.95	18.95	-1	9,134	-0.01%
2019/07/31	18	19.07	0	0.00	19.10	18	9,115	0.20%
2019/07/30	2	19.20	30	19.15	19.25	-28	9,084	-0.31%
2019/07/29	0	0.00	4	19.20	19.25	-4	9,269	-0.04%
2019/07/26	6	19.19	0	0.00	19.15	6	9,295	0.06%
2019/07/25	30	19.30	0	0.00	19.45	30	9,238	0.32%
2019/07/24	0	0.00	2	19.30	19.30	-2	9,258	-0.02%
2019/07/23	1	19.20	1	19.20	19.25	0	9,258	0.00%
2019/07/22	10	19.05	2	19.03	19.05	8	9,252	0.09%
2019/07/19	22	19.21	2	19.20	19.20	20	9,203	0.22%
2019/07/18	2	19.28	6	19.30	19.30	-4	9,223	-0.04%
2019/07/17	9	19.37	5	19.31	19.30	4	9,302	0.04%
2019/07/16	21	19.49	6	19.49	19.50	15	9,336	0.16%
2019/07/15	14.5	19.37	8.2	19.42	19.45	6.4	9,360	0.07%
2019/07/12	5	20.48	3	20.45	20.45	2	9,324	0.02%
2019/07/11	0	0.00	2	20.38	20.35	-2	9,311	-0.02%
2019/07/10	8	20.28	1	20.25	20.25	7	9,354	0.07%
2019/07/09	0	0.00	5	20.25	20.30	-5	9,387	-0.05%
2019/07/08	2	20.20	6	20.21	20.30	-4	9,347	-0.04%
2019/07/03	5	20.47	2	20.55	20.45	3	9,512	0.03%
2019/07/02	2	20.55	1.5	20.53	20.60	0.5	9,677	0.01%
2019/07/01	6	20.52	14	20.57	20.50	-8	9,702	-0.08%
2019/06/28	0	0.00	13.5	20.25	20.35	-13.5	9,609	-0.14%
2019/06/27	2	20.30	5	20.29	20.25	-3	9,603	-0.03%
2019/06/26	2	20.00	9.1	20.07	20.20	-7.1	9,611	-0.07%
2019/06/25	5	20.04	3	20.12	20.00	2	9,611	0.02%
2019/06/24	1	20.15	22	20.15	20.15	-21	9,640	-0.22%
2019/06/21	1	20.20	21	20.20	20.15	-20	9,617	-0.21%
2019/06/20	4	20.04	2	20.08	20.00	2	9,600	0.02%
2019/06/19	15	19.95	8	20.00	20.00	7	9,485	0.07%
2019/06/18	0	0.00	8	19.89	19.90	-8	9,322	-0.09%
2019/06/17	6	19.83	2	19.85	19.80	4	9,375	0.04%
2019/06/14	1	19.85	2	19.90	19.85	-1	9,431	-0.01%
2019/06/13	0	0.00	13	19.85	19.90	-13	9,478	-0.14%
2019/06/12	0	0.00	7	19.87	19.85	-7	9,693	-0.07%
2019/06/11	6	19.90	8	19.90	19.95	-2	9,714	-0.02%
2019/06/10	1	19.85	46	19.84	19.85	-45	9,677	-0.46%
2019/06/06	2	19.53	7	19.60	19.60	-5	9,560	-0.05%
2019/06/05	2	19.65	5	19.66	19.60	-3	9,583	-0.03%
2019/06/04	0	0.00	14	19.51	19.50	-14	9,617	-0.15%
2019/06/03	2	19.45	17	19.50	19.45	-15	9,660	-0.16%
2019/05/31	14	19.55	4	19.61	19.65	10	9,709	0.10%
2019/05/30	2	19.25	1	19.40	19.40	1	9,586	0.01%
2019/05/28	3	19.05	3	19.08	19.05	0	10,020	0.00%
2019/05/27	1	19.05	8	19.05	19.05	-7	10,087	-0.07%
2019/05/24	32	18.98	0	0.00	19.00	32	10,163	0.31%
2019/05/22	3	18.93	0	0.00	18.95	3	10,146	0.03%
2019/05/21	1	19.00	2	18.95	18.95	-1	10,273	-0.01%
2019/05/20	3	18.80	4	18.80	18.85	-1	10,214	-0.01%
2019/05/17	0	0.00	2	18.85	18.80	-2	10,205	-0.02%
2019/05/16	6	18.80	8	18.84	18.75	-2	10,203	-0.02%
2019/05/15	17	18.90	3	18.97	18.85	14	10,200	0.14%
2019/05/14	13	18.87	12	18.86	19.10	1	10,188	0.01%
2019/05/13	18	19.29	12.5	19.21	19.20	5.5	10,044	0.05%
2019/05/10	8	19.43	3	19.50	19.50	5	10,174	0.05%
2019/05/09	7	19.53	9	19.51	19.35	-2	10,223	-0.02%
2019/05/08	5	19.66	3	19.75	19.65	2	10,250	0.02%
2019/05/07	6	19.86	2	19.70	19.90	4	10,474	0.04%
2019/05/06	32	19.64	22	19.58	19.60	10	10,626	0.09%
2019/05/03	2	19.95	123	20.00	20.00	-121	10,420	-1.16%	大賣/鉅額交易
2019/05/02	11	19.93	2	19.95	19.90	9	10,420	0.09%
2019/04/30	0	0.00	6	19.90	19.95	-6	10,445	-0.06%
2019/04/29	3	19.83	20	19.89	19.90	-17	10,433	-0.16%
2019/04/26	4	19.81	5	19.79	19.85	-1	10,405	-0.01%
2019/04/25	3	19.75	3	19.78	19.80	0	10,411	0.00%
2019/04/24	1	19.80	10	19.87	19.85	-9	10,465	-0.09%
2019/04/23	7	19.63	11	19.59	19.70	-4	10,416	-0.04%
2019/04/22	14	19.77	17	19.75	19.70	-3	10,346	-0.03%
2019/04/19	7	19.64	14	19.70	19.60	-7	10,338	-0.07%
2019/04/18	4	19.59	7	19.55	19.60	-3	10,344	-0.03%
2019/04/17	10	19.48	10	19.50	19.50	0	10,327	0.00%
2019/04/16	0	0.00	3	19.32	19.35	-3	10,112	-0.03%
2019/04/15	8	19.40	6	19.47	19.45	2	10,097	0.02%
2019/04/12	0	0.00	5	19.36	19.25	-5	10,076	-0.05%
2019/04/11	7	19.43	1	19.55	19.35	6	10,102	0.06%
2019/04/10	1	19.55	23	19.52	19.55	-22	10,053	-0.22%
2019/04/09	3	19.40	11	19.45	19.50	-8	9,955	-0.08%
2019/04/08	20	19.39	56	19.44	19.50	-36	9,935	-0.36%
2019/04/03	17	19.10	13	19.12	19.15	4	9,729	0.04%
2019/04/02	12	19.05	7	19.09	19.10	5	9,683	0.05%
2019/04/01	10	19.09	7	19.10	19.05	3	9,660	0.03%
2019/03/29	3.5	18.95	6	19.04	19.15	-2.5	9,531	-0.03%
2019/03/28	6	18.95	1	18.95	19.00	5	9,485	0.05%
2019/03/27	0	0.00	8	19.03	19.00	-8	9,500	-0.08%
2019/03/26	9	18.89	12	18.93	18.90	-3	9,466	-0.03%
2019/03/25	81	18.81	9	18.76	18.85	72	9,456	0.76%
2019/03/22	2	19.05	16	19.06	19.10	-14	9,221	-0.15%
2019/03/21	8	19.00	7	19.00	19.00	1	9,203	0.01%
2019/03/20	3	18.97	21	18.94	19.00	-18	9,270	-0.19%
2019/03/19	16	19.02	1	19.05	19.00	15	9,244	0.16%
2019/03/18	1	18.85	3	18.90	19.00	-2	9,209	-0.02%
2019/03/15	20	18.76	5	18.82	18.75	15	9,342	0.16%
2019/03/14	2	18.80	5	18.90	18.80	-3	9,137	-0.03%
2019/03/13	0	0.00	4	18.86	18.90	-4	9,307	-0.04%
2019/03/12	5	18.76	0	0.00	18.80	5	9,302	0.05%
2019/03/11	3	18.77	2	18.80	18.75	1	9,316	0.01%
2019/03/08	19	18.88	7	18.85	18.90	12	9,367	0.13%
2019/03/07	0	0.00	5	19.06	19.00	-5	9,522	-0.05%
2019/03/06	0	0.00	2.2	18.91	19.00	-2.2	9,533	-0.02%
2019/03/05	3	18.90	3	18.95	18.90	0	9,530	0.00%
2019/03/04	9	18.92	2	18.98	18.95	7	9,568	0.07%
2019/02/27	11	19.02	11	19.04	19.10	0	9,392	0.00%
2019/02/26	75	18.67	13	18.84	18.80	62	9,065	0.68%
2019/02/25	1	18.35	2	18.40	18.45	-1	8,678	-0.01%
2019/02/22	0	0.00	2	18.25	18.35	-2	8,646	-0.02%
2019/02/21	6	18.30	1	18.30	18.30	5	8,666	0.06%
2019/02/20	24	18.23	2	18.35	18.30	22	8,696	0.25%
2019/02/19	1	18.25	0	0.00	18.30	1	8,623	0.01%
2019/02/18	6	18.22	0	0.00	18.20	6	8,650	0.07%
2019/02/15	6	18.13	3	18.20	18.10	3	8,676	0.03%
2019/02/14	9	18.22	1	18.20	18.15	8	8,603	0.09%
2019/02/13	4	18.28	3	18.28	18.35	1	8,586	0.01%
2019/02/12	9.2	18.41	73	18.55	18.45	-63.8	8,516	-0.75%
2019/02/11	8	18.43	16	18.44	18.50	-8	8,457	-0.09%
2019/01/30	5	18.15	1	18.15	18.20	4	8,245	0.05%
2019/01/29	6	18.05	15	18.10	18.10	-9	8,079	-0.11%
2019/01/28	10	17.96	28.1	17.99	18.10	-18.1	7,968	-0.23%
2019/01/25	10	17.73	338	17.80	17.80	-328	7,712	-4.25%	大賣/鉅額交易
2019/01/24	1	17.65	9	17.65	17.65	-8	7,551	-0.11%
2019/01/23	7	17.54	0	0.00	17.60	7	7,638	0.09%
2019/01/22	6	17.62	1	17.70	17.65	5	7,613	0.07%
2019/01/21	9	17.63	10	17.65	17.65	-1	7,579	-0.01%
2019/01/18	2	17.55	1	17.55	17.55	1	7,593	0.01%
2019/01/17	5	17.50	3	17.60	17.50	2	7,598	0.03%
2019/01/16	4	17.55	0	0.00	17.50	4	7,636	0.05%
2019/01/15	2	17.50	0	0.00	17.50	2	7,662	0.03%
2019/01/14	6	17.59	0	0.00	17.55	6	7,653	0.08%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/10	13	17.51	0	0.00	17.55	13	7,861	0.17%
2019/01/09	0	0.00	12	17.56	17.60	-12	7,801	-0.15%
2019/01/08	1	17.45	1	17.35	17.35	0	7,709	0.00%
2019/01/07	2	17.30	7	17.41	17.45	-5	7,819	-0.06%
2019/01/04	36	17.08	0	0.00	17.10	36	7,823	0.46%
2019/01/03	5	17.39	5	17.50	17.40	0	8,101	0.00%
2019/01/02	10.5	17.45	4	17.60	17.45	6.5	8,116	0.08%
2018/12/28	1.5	17.45	0	0.00	17.45	1.5	8,103	0.02%
2018/12/27	1	17.50	4	17.60	17.50	-3	8,195	-0.04%
2018/12/26	4	17.48	0	0.00	17.50	4	8,252	0.05%
2018/12/25	10	17.40	6	17.35	17.60	4	8,225	0.05%
2018/12/24	2	17.43	0	0.00	17.65	2	8,248	0.02%
2018/12/22	4	17.45	1	17.45	17.40	3	8,275	0.04%
2018/12/21	7	17.40	1	17.45	17.40	6	8,369	0.07%
2018/12/20	2	17.50	2	17.60	17.45	0	8,301	0.00%
2018/12/19	0	0.00	2	17.65	17.65	-2	8,293	-0.02%
2018/12/18	11	17.45	1	17.45	17.50	10	8,287	0.12%
2018/12/17	7	17.51	0	0.00	17.50	7	8,429	0.08%
2018/12/14	1	17.55	1	17.65	17.60	0	8,452	0.00%
2018/12/13	2	17.60	5	17.80	17.80	-3	8,436	-0.04%
2018/12/11	1	17.35	0	0.00	17.35	1	8,345	0.01%
2018/12/10	52	17.35	0	0.00	17.30	52	8,338	0.62%
2018/12/07	8	17.43	1	17.55	17.55	7	8,196	0.09%
2018/12/06	162	17.47	0	0.00	17.55	162	8,204	1.97%	大買/鉅額交易
2018/12/05	101	17.80	11	17.84	17.80	90	7,978	1.13%	大買/
2018/12/03	1	17.80	14	17.90	17.90	-13	7,930	-0.16%
2018/11/30	17	17.57	1	17.70	17.60	16	7,810	0.20%
2018/11/29	11	17.55	2	17.80	17.50	9	7,609	0.12%
2018/11/28	16	17.57	0	0.00	17.70	16	7,528	0.21%
2018/11/27	3	17.45	3	17.63	17.65	0	7,466	0.00%
2018/11/26	2	17.45	2	17.53	17.45	0	7,428	0.00%
2018/11/23	1	17.45	5	17.52	17.50	-4	7,428	-0.05%
2018/11/22	2	17.43	1.9	17.45	17.40	0.1	7,448	0.00%
2018/11/20	1.2	17.60	0	0.00	17.50	1.2	7,587	0.02%
2018/11/19	2	17.60	2	17.70	17.70	0	7,908	0.00%
2018/11/16	2	17.70	3	17.65	17.70	-1	7,947	-0.01%
2018/11/15	4	17.45	3	17.60	17.60	1	7,937	0.01%
2018/11/14	3.1	17.30	1	17.50	17.35	2.1	7,966	0.03%
2018/11/13	1	17.35	2	17.20	17.45	-1	7,964	-0.01%
2018/11/12	3	17.53	12	17.58	17.55	-9	7,977	-0.11%
2018/11/09	2	17.55	3	17.40	17.45	-1	7,957	-0.01%
2018/11/08	1	17.80	3	17.83	17.80	-2	7,919	-0.03%
2018/11/07	0	0.00	18	17.80	17.85	-18	7,877	-0.23%
2018/11/06	4	17.45	22	17.45	17.45	-18	7,924	-0.23%
2018/11/05	4	17.30	5	17.48	17.50	-1	8,001	-0.01%
2018/11/02	1	17.25	20	17.30	17.35	-19	8,043	-0.24%
2018/11/01	6	17.18	1	17.05	17.20	5	8,172	0.06%
2018/10/31	3	17.05	0	0.00	17.05	3	8,113	0.04%
2018/10/30	2	16.83	2	16.85	16.85	0	8,051	0.00%
2018/10/29	0	0.00	21	16.75	16.90	-21	8,124	-0.26%
2018/10/26	2	16.75	3	16.75	16.75	-1	8,220	-0.01%
2018/10/25	8	16.79	0	0.00	16.85	8	8,255	0.10%
2018/10/24	5	17.01	4	17.00	17.00	1	8,291	0.01%
2018/10/23	12.4	17.08	0	0.00	17.05	12.4	8,272	0.15%
2018/10/22	19	17.12	8	17.17	17.10	11	8,235	0.13%
2018/10/19	16	17.15	63	17.15	17.15	-47	8,188	-0.57%
2018/10/18	23	17.18	1	17.20	17.20	22	8,116	0.27%
2018/10/17	3	17.52	20	17.45	17.45	-17	8,199	-0.21%
2018/10/16	5	17.48	4	17.45	17.35	1	8,387	0.01%
2018/10/15	20	17.37	101.1	17.40	17.40	-81.1	8,438	-0.96%	大賣/
2018/10/12	58	17.28	2	17.45	17.65	56	8,395	0.67%
2018/10/11	43	17.49	2	17.55	17.45	41	8,529	0.48%
2018/10/09	5	18.50	21	18.55	18.45	-16	8,235	-0.19%
2018/10/08	4	18.48	0	0.00	18.55	4	8,276	0.05%
2018/10/05	8	18.56	30	18.35	18.50	-22	8,319	-0.26%
2018/10/04	6	18.64	0	0.00	18.60	6	8,239	0.07%
2018/10/03	0.8	18.80	1	18.95	18.90	-0.2	8,253	0.00%
2018/10/02	2	18.93	2	18.80	18.85	0	8,303	0.00%
2018/10/01	0	0.00	2	19.00	19.05	-2	8,340	-0.02%
2018/09/28	13	18.90	1	19.00	18.95	12	8,335	0.14%
2018/09/27	0	0.00	10	18.93	19.00	-10	8,274	-0.12%
2018/09/26	2.1	18.70	0	0.00	18.75	2.1	8,270	0.03%
2018/09/21	4	18.71	0	0.00	18.80	4	8,301	0.05%
2018/09/20	2	18.83	0	0.00	18.90	2	8,244	0.02%
2018/09/19	0	0.00	12.7	18.91	18.95	-12.7	8,299	-0.15%
2018/09/18	3	18.80	2	18.90	18.85	1	8,354	0.01%
2018/09/17	1	18.80	0	0.00	18.90	1	8,446	0.01%
2018/09/14	1	18.90	0	0.00	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	5	18.70	0	0.00	18.75	5	8,752	0.06%
2018/09/11	1	18.70	0	0.00	18.75	1	8,965	0.01%
2018/09/10	2	18.65	1	18.70	18.65	1	9,576	0.01%
2018/09/07	5	18.89	0	0.00	18.95	5	9,644	0.05%
2018/09/06	40	19.05	30	19.05	19.05	10	9,639	0.10%
2018/09/05	0	0.00	0.6	19.05	19.00	-0.6	9,722	-0.01%
2018/09/04	3	19.32	4	19.30	19.30	-1	9,746	-0.01%
2018/09/03	0.1	19.25	5	19.25	19.25	-4.9	9,787	-0.05%
2018/08/31	1	19.05	2	19.20	19.25	-1	9,839	-0.01%
2018/08/30	1	19.10	0	0.00	19.10	1	9,885	0.01%
2018/08/29	4	19.14	6	19.14	19.20	-2	9,937	-0.02%
2018/08/28	2	19.13	2	19.18	19.20	0	10,043	0.00%
2018/08/27	3	19.15	4	19.13	19.15	-1	9,975	-0.01%
2018/08/24	8	19.01	29	19.01	19.05	-21	10,183	-0.21%
2018/08/23	6	18.61	5	18.55	18.65	1	9,863	0.01%
2018/08/22	7	18.66	0	0.00	18.65	7	9,795	0.07%
2018/08/21	3	18.63	1.5	18.70	18.70	1.5	9,717	0.02%
2018/08/20	105	18.70	1	18.70	18.60	104	9,674	1.07%	大買/鉅額交易
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/16	1	18.70	6	18.85	18.85	-5	9,611	-0.05%
2018/08/15	3	18.75	2	18.75	18.75	1	9,603	0.01%
2018/08/14	5	18.85	10	18.87	18.90	-5	9,581	-0.05%
2018/08/13	8	18.78	34	18.74	18.75	-26	9,580	-0.27%
2018/08/10	3	18.95	0.3	18.95	18.90	2.7	9,501	0.03%
2018/08/09	5	18.96	1	19.00	19.00	4	9,414	0.04%
2018/08/08	3	19.20	7.3	19.16	19.15	-4.3	9,413	-0.05%
2018/08/06	4	19.03	0	0.00	19.05	4	9,307	0.04%
2018/08/03	0	0.00	5	19.07	19.00	-5	9,498	-0.05%
2018/08/02	15	19.00	2	19.03	19.00	13	9,934	0.13%
2018/08/01	8	19.18	7	19.16	19.15	1	9,911	0.01%
2018/07/31	6	18.98	3	18.93	19.00	3	9,834	0.03%
2018/07/30	4	18.83	0	0.00	18.90	4	9,717	0.04%
2018/07/27	50	18.82	0	0.00	18.85	50	9,633	0.52%
2018/07/26	15	18.82	0	0.00	18.95	15	9,639	0.16%
2018/07/25	21	18.91	0	0.00	18.90	21	9,629	0.22%
2018/07/24	33	18.94	0	0.00	19.00	33	9,781	0.34%
2018/07/23	14.3	18.94	116	18.96	18.95	-101.8	9,831	-1.03%	大賣/鉅額交易
2018/07/20	5	19.83	11	19.85	19.85	-6	9,736	-0.06%
2018/07/19	3	19.83	15	19.83	19.85	-12	9,541	-0.13%
2018/07/18	103	19.70	0	0.00	19.80	103	9,519	1.08%	大買/鉅額交易
2018/07/17	65.1	19.65	51	19.65	19.65	14.1	9,464	0.15%
2018/07/16	10	19.55	4	19.51	19.50	6	9,272	0.06%
2018/07/12	3	19.33	0	0.00	19.30	3	9,145	0.03%
2018/07/11	6.3	19.16	0	0.00	19.25	6.3	9,136	0.07%
2018/07/10	35	19.15	7	19.23	19.25	28	9,160	0.31%
2018/07/09	20	18.95	0	0.00	19.00	20	9,217	0.22%
2018/07/06	20	18.83	0	0.00	18.80	20	9,303	0.21%
2018/07/05	40	19.00	0	0.00	18.90	40	9,255	0.43%
2018/07/04	3	18.97	1	19.10	19.10	2	9,335	0.02%
2018/07/03	15	18.96	33	18.94	18.95	-18	9,544	-0.19%
2018/07/02	8	19.03	2	19.30	19.00	6	9,607	0.06%
2018/06/29	5	19.05	0	0.00	19.20	5	9,537	0.05%
2018/06/28	20	19.00	39	19.00	18.95	-19	9,424	-0.20%
2018/06/27	15	19.17	0	0.00	19.10	15	9,332	0.16%
2018/06/26	5	19.14	0	0.00	19.25	5	9,280	0.05%
2018/06/25	7	19.19	0	0.00	19.20	7	9,177	0.08%
2018/06/22	9	19.24	2	19.28	19.25	7	9,052	0.08%
2018/06/21	11	19.45	11	19.54	19.45	0	8,920	0.00%
2018/06/20	7	19.51	15	19.58	19.55	-8	8,960	-0.09%
2018/06/19	21	19.55	10	19.64	19.60	11	8,889	0.12%
2018/06/15	49	19.56	5	19.57	19.85	44	8,709	0.51%
2018/06/14	33	19.67	0	0.00	19.60	33	8,385	0.39%
2018/06/13	13	19.80	0	0.00	19.80	13	8,281	0.16%
2018/06/12	6	19.83	0	0.00	19.80	6	8,365	0.07%
2018/06/11	19	19.99	25	20.05	19.95	-6	8,321	-0.07%
2018/06/08	14	19.95	2	19.95	19.95	12	8,284	0.14%
2018/06/07	1	20.00	0	0.00	20.10	1	8,253	0.01%
2018/06/06	5	19.90	0	0.00	20.00	5	8,225	0.06%
2018/06/05	0	0.00	3.1	19.80	19.80	-3.1	8,152	-0.04%
2018/06/04	4	19.78	3	19.80	19.75	1	8,082	0.01%
2018/05/31	3	19.83	1.1	19.80	19.70	1.9	8,012	0.02%
2018/05/30	3	19.80	0	0.00	19.75	3	7,769	0.04%
2018/05/29	0	0.00	8	20.04	20.05	-8	7,812	-0.10%
2018/05/28	0	0.00	0.1	19.95	19.95	-0.1	7,875	0.00%
2018/05/25	2	19.80	1	19.85	19.80	1	8,012	0.01%
2018/05/24	2	19.75	0	0.00	19.80	2	8,043	0.02%
2018/05/23	4	19.83	0	0.00	19.80	4	8,190	0.05%
2018/05/22	2	19.88	5	19.86	19.85	-3	8,334	-0.04%
2018/05/21	0.4	19.90	1	20.00	19.90	-0.7	8,454	-0.01%
2018/05/18	0	0.00	5	19.95	19.85	-5	8,517	-0.06%
2018/05/17	6	19.91	0	0.00	19.85	6	8,628	0.07%
2018/05/16	2	19.85	9	19.96	20.05	-7	8,686	-0.08%
2018/05/15	14	19.97	0	0.00	19.95	14	8,806	0.16%
2018/05/14	5	20.12	5	20.12	20.15	0	9,130	0.00%
2018/05/11	1	20.10	8	20.18	20.20	-7	9,149	-0.08%
2018/05/10	6	19.78	17	19.84	19.80	-11	9,003	-0.12%
2018/05/08	0.2	19.35	0	0.00	19.35	0.2	8,695	0.00%
2018/05/07	14.1	19.18	0	0.00	19.15	14.1	8,732	0.16%
2018/05/04	11	19.27	0	0.00	19.20	11	8,783	0.13%
2018/05/03	7	19.29	0	0.00	19.25	7	8,958	0.08%
2018/05/02	3	19.42	0	0.00	19.60	3	9,347	0.03%
2018/04/30	12	19.43	5	19.44	19.40	7	9,315	0.08%
2018/04/27	8	19.48	0	0.00	19.45	8	9,199	0.09%
2018/04/26	16	19.52	1	19.55	19.55	15	9,142	0.16%
2018/04/25	2	19.58	0	0.00	19.65	2	9,077	0.02%
2018/04/24	20	19.51	0	0.00	19.55	20	9,074	0.22%
2018/04/23	1	19.70	0	0.00	19.80	1	9,066	0.01%
2018/04/20	11	19.88	3	19.70	19.90	8	9,074	0.09%
2018/04/19	2	19.65	4	19.78	19.80	-2	9,058	-0.02%
2018/04/18	5	19.56	1	19.60	19.55	4	9,052	0.04%
2018/04/16	6	19.69	0	0.00	19.70	6	9,153	0.07%
2018/04/13	9	19.91	2	19.90	19.95	7	9,155	0.08%
2018/04/12	16	19.54	0	0.00	19.50	16	9,032	0.18%
2018/04/11	4	19.68	0	0.00	19.65	4	8,954	0.04%
2018/04/10	13	19.56	0	0.00	19.55	13	9,028	0.14%
2018/04/09	4	19.59	0	0.00	19.55	4	8,998	0.04%
2018/04/03	8	19.83	0	0.00	19.80	8	8,842	0.09%
2018/04/02	2	20.05	1	20.05	20.00	1	8,824	0.01%
2018/03/30	18	19.80	0	0.00	19.80	18	8,876	0.20%
2018/03/29	2	19.85	0	0.00	19.85	2	8,787	0.02%
2018/03/28	5	19.92	0	0.00	19.95	5	8,697	0.06%
2018/03/27	2	20.08	0	0.00	20.05	2	8,714	0.02%
2018/03/26	17	19.85	1.3	19.91	19.95	15.7	8,670	0.18%
2018/03/23	34	19.78	0	0.00	19.90	34	8,700	0.39%
2018/03/22	5.5	20.18	0	0.00	20.15	5.5	8,694	0.06%
2018/03/21	6	20.23	16	20.30	20.25	-10	8,645	-0.12%
2018/03/20	12	20.30	0	0.00	20.25	12	8,761	0.14%
2018/03/19	6	20.83	0	0.00	20.95	6	8,526	0.07%
2018/03/16	1	20.50	3	20.78	20.80	-2	8,497	-0.02%
2018/03/15	3	20.73	5.1	20.75	20.60	-2.1	8,391	-0.03%
2018/03/13	1	20.50	2	20.60	20.70	-1	8,457	-0.01%
2018/03/12	6	20.60	3	20.63	20.65	3	8,523	0.04%
2018/03/09	2	20.35	14	20.50	20.40	-12	8,513	-0.14%
2018/03/08	0	0.00	5	20.35	20.35	-5	8,510	-0.06%
2018/03/07	20	20.25	1	20.30	20.30	19	8,536	0.22%
2018/03/06	0	0.00	5	20.35	20.20	-5	8,642	-0.06%
2018/03/05	1	20.05	0	0.00	20.10	1	8,948	0.01%
2018/03/02	4.3	19.98	0	0.00	20.00	4.3	8,935	0.05%
2018/02/27	10.1	20.12	0	0.00	20.10	10.1	8,903	0.11%
2018/02/26	15.2	20.31	23	20.40	20.15	-7.8	8,778	-0.09%
2018/02/23	1	20.15	1	20.10	20.30	0	8,758	0.00%
2018/02/22	10	19.87	0	0.00	19.80	10	8,689	0.12%
2018/02/21	7.1	20.01	1	20.15	20.20	6.1	8,691	0.07%
2018/02/12	6.1	19.83	0	0.00	19.75	6.1	8,700	0.07%
2018/02/09	6	19.78	7	19.80	19.85	-1	8,770	-0.01%
2018/02/08	5	20.04	0	0.00	19.95	5	8,772	0.06%
2018/02/07	9.3	20.29	0	0.00	20.10	9.3	8,787	0.11%
2018/02/06	43	19.82	24	19.89	19.80	19	8,814	0.22%
2018/02/05	4.1	20.97	0	0.00	20.90	4.1	8,541	0.05%
2018/02/01	15	21.54	0	0.00	21.45	15	8,966	0.17%
2018/01/31	0	0.00	18	21.57	21.70	-18	9,034	-0.20%
2018/01/30	11	21.53	2	21.55	21.35	9	8,911	0.10%
2018/01/29	0	0.00	46	21.60	21.70	-46	8,862	-0.52%
2018/01/26	43	21.69	8	21.44	21.40	35	8,834	0.40%
2018/01/25	7	21.58	54	21.47	21.80	-47	8,693	-0.54%
2018/01/23	0	0.00	6	20.84	20.85	-6	8,710	-0.07%
2018/01/22	16.1	20.73	0	0.00	20.80	16.1	8,832	0.18%
2018/01/19	1	20.90	3	20.85	20.95	-2	8,918	-0.02%
2018/01/18	1	20.80	10	20.80	20.80	-9	8,934	-0.10%
2018/01/17	3	20.58	5	20.77	20.80	-2	8,968	-0.02%
2018/01/16	2	20.45	0	0.00	20.60	2	8,963	0.02%
2018/01/15	3	20.47	0	0.00	20.45	3	8,988	0.03%
2018/01/12	1	20.50	6	20.56	20.60	-5	9,018	-0.06%
2018/01/11	19	20.33	8	20.30	20.30	11	8,971	0.12%
2018/01/10	4	20.68	0	0.00	20.75	4	8,930	0.04%
2018/01/09	4	20.90	0	0.00	20.90	4	9,020	0.04%
2018/01/08	1	21.00	3	21.22	21.25	-2	9,148	-0.02%
2018/01/05	1	21.05	0	0.00	21.10	1	9,232	0.01%
2018/01/04	11	20.87	0	0.00	20.90	11	9,393	0.12%
2018/01/03	5	20.95	0	0.00	20.95	5	9,550	0.05%
2018/01/02	2.1	21.14	0	0.00	21.10	2.1	9,509	0.02%