仁寶 (2324)-群益金鼎-古亭券商分點個股進出

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
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/20	2	36.83	100.1	36.90	36.90	-98.1	18,301	-0.54%
2024/11/19	15	36.93	12	37.04	36.95	3	18,098	0.02%
2024/11/18	8.4	37.89	22.5	37.94	37.15	-14.1	17,771	-0.08%
2024/11/15	7.4	37.83	1	38.40	37.50	6.4	17,133	0.04%
2024/11/14	103.2	38.58	15.2	38.44	38.10	88	16,754	0.53%	大買/
2024/11/13	222.1	38.04	41	38.45	37.85	181.1	16,150	1.12%	大買/鉅額交易
2024/11/12	0	0.00	2	36.80	36.85	-2	15,117	-0.01%
2024/11/11	6	37.52	5	37.48	37.50	1	14,819	0.01%
2024/11/08	12.1	37.35	155	37.84	37.55	-142.9	14,730	-0.97%	大賣/鉅額交易
2024/11/07	153	38.17	28.1	37.83	38.15	124.9	14,401	0.87%	大買/鉅額交易
2024/11/06	35	36.49	36	36.22	36.20	-1	13,695	-0.01%
2024/11/05	1	36.30	6	36.30	36.40	-5	13,639	-0.04%
2024/11/04	0	0.00	17.3	36.18	36.05	-17.3	13,833	-0.13%
2024/11/01	5	34.94	4	36.08	36.10	1	14,244	0.01%
2024/10/30	0.2	35.90	5	35.99	35.85	-4.8	14,214	-0.03%
2024/10/29	2	35.50	3	35.85	36.00	-1	14,476	-0.01%
2024/10/28	0	0.00	3.5	36.24	36.30	-3.5	14,617	-0.02%
2024/10/25	0	0.00	16	36.17	36.20	-16	14,759	-0.11%
2024/10/24	0	0.00	1	35.95	35.80	-1	15,077	-0.01%
2024/10/23	1	35.95	0	0.00	35.85	1	15,351	0.01%
2024/10/22	0.2	36.05	41	36.11	36.20	-40.8	15,611	-0.26%
2024/10/21	0	0.00	6	35.92	36.00	-6	15,834	-0.04%
2024/10/18	0	0.00	41	35.76	35.50	-41	16,017	-0.26%
2024/10/17	0	0.00	32	35.62	35.50	-32	16,027	-0.20%
2024/10/16	0	0.00	11	34.90	35.00	-11	15,954	-0.07%
2024/10/15	0.2	34.95	8	35.15	35.10	-7.8	15,977	-0.05%
2024/10/11	4	34.66	5	34.87	34.90	-1	16,152	-0.01%
2024/10/09	0	0.00	3.1	34.57	34.50	-3.1	16,284	-0.02%
2024/10/04	10	33.80	0	0.00	33.95	10	16,858	0.06%
2024/10/01	1	33.85	7	34.50	34.50	-6	16,703	-0.04%
2024/09/30	0	0.00	1	33.75	33.30	-1	16,742	-0.01%
2024/09/27	1	33.70	0	0.00	33.50	1	16,868	0.01%
2024/09/26	0	0.00	3	33.80	33.30	-3	17,130	-0.02%
2024/09/24	20	33.90	24.1	33.81	33.85	-4.1	17,319	-0.02%
2024/09/20	0	0.00	3	33.92	33.50	-3	17,646	-0.02%
2024/09/19	0	0.00	6.2	33.83	33.75	-6.2	17,663	-0.04%
2024/09/18	2	33.20	0	0.00	33.30	2	17,999	0.01%
2024/09/16	0	0.00	4	34.08	34.15	-4	18,385	-0.02%
2024/09/13	0	0.00	14	33.71	33.85	-14	18,702	-0.07%
2024/09/12	0.3	33.60	20	33.36	33.60	-19.7	19,100	-0.10%
2024/09/10	2	32.70	4	33.10	32.65	-2	19,176	-0.01%
2024/09/09	2	31.95	6	32.81	33.10	-4	19,276	-0.02%
2024/09/06	1	32.55	3	32.68	32.75	-2	19,256	-0.01%
2024/09/05	0	32.45	0	0.00	32.00	0	19,392	0.00%
2024/09/04	8	31.50	4	31.95	31.95	4	19,592	0.02%
2024/09/03	1	32.90	0	0.00	32.90	1	19,516	0.01%
2024/09/02	15	33.18	0	0.00	33.25	15	19,716	0.08%
2024/08/30	2	33.20	3	33.52	33.20	-1	20,149	0.00%
2024/08/28	2.1	33.19	2	33.80	33.25	0.1	21,468	0.00%
2024/08/27	2	33.20	0	0.00	33.65	2	22,180	0.01%
2024/08/26	0	0.00	7	33.56	33.75	-7	22,427	-0.03%
2024/08/23	6	32.93	0	0.00	32.85	6	22,611	0.03%
2024/08/22	2	33.33	7	33.24	33.20	-5	23,085	-0.02%
2024/08/21	20	32.78	78	32.76	32.75	-58	23,513	-0.25%
2024/08/20	20	32.60	23	32.69	32.50	-3	24,137	-0.01%
2024/08/16	5	32.50	0	0.00	32.30	5	27,966	0.02%
2024/08/15	23	32.03	23.2	32.30	32.00	-0.2	28,084	0.00%
2024/08/14	10	32.15	12	32.25	31.70	-2	27,997	-0.01%
2024/08/13	6	31.06	1	31.30	31.00	5	27,731	0.02%
2024/08/12	2	31.00	0	0.00	31.25	2	28,024	0.01%
2024/08/09	0	0.00	9.1	30.83	30.85	-9.1	28,409	-0.03%
2024/08/08	19	30.10	2	30.20	30.05	17	29,532	0.06%
2024/08/07	10	30.75	3	30.42	30.95	7	29,376	0.02%
2024/08/06	3.3	29.77	5	29.65	29.55	-1.7	29,469	-0.01%
2024/08/05	31.5	29.71	8.4	29.59	29.55	23.1	29,491	0.08%
2024/08/02	2.3	31.73	0	0.00	31.65	2.3	29,226	0.01%
2024/08/01	6	32.18	3	32.40	32.40	3	29,304	0.01%
2024/07/31	6	31.50	3	31.50	31.45	3	29,136	0.01%
2024/07/30	5	31.27	1	31.25	31.75	4	28,954	0.01%
2024/07/29	7.3	31.97	12	31.70	31.60	-4.7	29,087	-0.02%
2024/07/26	1	32.65	0	0.00	32.60	1	28,783	0.00%
2024/07/23	2	32.90	2	33.25	33.05	0	28,558	0.00%
2024/07/22	11.1	32.36	21	32.43	32.45	-9.9	28,407	-0.03%
2024/07/19	16	33.90	0	0.00	33.60	16	28,168	0.06%
2024/07/18	1	34.45	32	34.35	34.50	-31	28,158	-0.11%
2024/07/17	19	34.85	1	34.90	34.60	18	28,178	0.06%
2024/07/16	6	34.66	9	34.78	34.90	-3	28,338	-0.01%
2024/07/15	14.6	34.79	0	0.00	34.65	14.6	28,591	0.05%
2024/07/12	0	0.00	28	35.38	35.50	-28	28,538	-0.10%
2024/07/11	20	35.21	5.1	35.33	35.30	15	28,452	0.05%
2024/07/10	21	35.37	20.1	35.30	34.90	0.9	28,581	0.00%
2024/07/09	13	34.30	2	34.25	34.10	11	28,263	0.04%
2024/07/08	4	34.60	1	34.55	34.60	3	28,296	0.01%
2024/07/05	19	34.82	2	34.83	34.80	17	28,337	0.06%
2024/07/04	16	34.41	0	0.00	34.30	16	28,464	0.06%
2024/07/03	10	34.14	15	34.10	34.65	-5	28,199	-0.02%
2024/07/02	22	33.93	2	33.90	33.80	20	28,239	0.07%
2024/07/01	9.1	34.37	2	34.35	34.30	7.1	28,193	0.03%
2024/06/28	16	34.76	3	35.10	34.70	13	28,308	0.05%
2024/06/27	28.1	34.90	3	34.85	34.80	25.1	28,413	0.09%
2024/06/26	22	35.19	10	35.15	35.15	12	29,366	0.04%
2024/06/25	42	34.99	0	0.00	35.20	42	29,515	0.14%
2024/06/24	13	35.48	1	35.25	35.25	12	29,260	0.04%
2024/06/21	26	36.03	4	36.09	35.85	22	29,159	0.08%
2024/06/20	41	36.16	19	36.34	36.25	22	28,916	0.08%
2024/06/19	1	35.80	14.1	36.00	36.20	-13.1	29,081	-0.05%
2024/06/18	3	36.20	4	36.15	36.05	-1	29,054	0.00%
2024/06/17	8	35.83	7	35.93	35.85	1	29,574	0.00%
2024/06/14	5.5	35.69	3	35.80	35.75	2.5	29,813	0.01%
2024/06/13	5	35.91	11.3	35.94	35.85	-6.3	29,810	-0.02%
2024/06/12	2.1	35.40	2	35.50	35.50	0.1	30,293	0.00%
2024/06/11	6.2	35.75	2	35.70	35.70	4.2	30,359	0.01%
2024/06/07	13	36.17	4	36.38	36.10	9	30,372	0.03%
2024/06/06	9	36.49	1	37.00	36.35	8	30,722	0.03%
2024/06/05	15.8	36.63	33	36.31	36.30	-17.2	30,748	-0.06%
2024/06/04	81.3	37.45	3.3	37.31	36.90	78	30,745	0.25%
2024/06/03	28.4	37.53	30.2	37.68	37.50	-1.8	30,451	-0.01%
2024/05/31	26.6	37.15	3	37.20	37.05	23.6	30,470	0.08%
2024/05/30	27.3	37.39	5	37.46	37.15	22.3	30,247	0.07%
2024/05/29	14	38.07	0	0.00	38.10	14	33,697	0.04%
2024/05/28	35.2	38.76	31	38.86	38.60	4.2	33,602	0.01%
2024/05/27	6	39.00	29	39.21	39.30	-23	33,649	-0.07%
2024/05/24	34	38.51	113.8	38.81	38.50	-79.8	33,871	-0.24%	大賣/
2024/05/23	148.6	39.14	39	38.87	38.15	109.6	33,266	0.33%	大買/鉅額交易
2024/05/22	29.1	39.89	94.8	39.67	40.30	-65.7	32,107	-0.20%
2024/05/21	14.2	36.33	5	36.15	36.75	9.2	29,821	0.03%
2024/05/20	1	36.75	0	0.00	36.75	1	29,697	0.00%
2024/05/17	12.1	37.04	5	37.25	37.10	7.1	29,730	0.02%
2024/05/16	20.4	37.45	16	37.47	37.45	4.4	29,809	0.01%
2024/05/15	12.1	37.31	1	37.90	36.55	11.1	30,121	0.04%
2024/05/14	14.3	37.61	40.1	38.21	37.35	-25.8	30,051	-0.09%
2024/05/13	0.1	36.20	2.1	36.45	36.50	-2.1	28,937	-0.01%
2024/05/10	2.1	36.09	0	0.00	36.40	2.1	29,174	0.01%
2024/05/09	0	0.00	1	36.25	36.25	-1	29,187	0.00%
2024/05/07	2.1	34.93	2	35.38	35.60	0.1	29,106	0.00%
2024/05/06	1	35.75	5	35.65	35.60	-4	29,050	-0.01%
2024/05/03	5	35.80	0	0.00	35.10	5	29,716	0.02%
2024/05/02	6	35.21	0	0.00	35.05	6	30,087	0.02%
2024/04/29	0	0.00	2.3	36.46	36.35	-2.3	30,559	-0.01%
2024/04/26	1	35.75	7	36.16	36.00	-6	31,554	-0.02%
2024/04/25	5	35.60	0	0.00	35.50	5	32,093	0.02%
2024/04/24	2	35.33	4	35.38	35.50	-2	32,671	-0.01%
2024/04/23	1.4	34.56	0	0.00	34.50	1.4	32,739	0.00%
2024/04/22	14.2	34.64	0	0.00	34.20	14.2	32,862	0.04%
2024/04/19	2.1	35.38	1	35.50	35.30	1.1	32,811	0.00%
2024/04/18	0	0.00	13	36.06	36.05	-13	32,823	-0.04%
2024/04/17	1	35.70	13	35.68	35.60	-12	33,090	-0.04%
2024/04/16	20.3	36.01	6	35.27	35.30	14.3	33,636	0.04%
2024/04/15	9	36.37	11	36.48	36.30	-2	34,543	-0.01%
2024/04/12	11	36.40	3	36.62	36.40	8	35,140	0.02%
2024/04/11	2	36.93	2	36.70	36.85	0	35,475	0.00%
2024/04/10	7	36.88	4	37.05	36.60	3	36,142	0.01%
2024/04/09	1.1	36.36	8	36.43	36.45	-6.9	36,798	-0.02%
2024/04/08	11.5	35.90	2	36.18	35.95	9.5	37,651	0.03%
2024/04/03	1	36.80	0	0.00	36.55	1	38,743	0.00%
2024/04/02	22.1	36.83	7	36.86	36.85	15.1	40,335	0.04%
2024/04/01	1	36.85	0	0.00	36.55	1	42,947	0.00%
2024/03/29	30.4	35.76	0	0.00	36.20	30.4	45,500	0.07%
2024/03/28	14	38.19	13	38.20	38.30	1	46,371	0.00%
2024/03/27	1	38.05	0	0.00	38.10	1	47,113	0.00%
2024/03/26	7.4	37.94	6	37.83	37.90	1.4	49,405	0.00%
2024/03/25	3	38.92	9	38.59	38.55	-6	53,777	-0.01%
2024/03/22	10	38.57	91	38.50	38.65	-81	54,284	-0.15%
2024/03/21	0	0.00	4	38.39	38.40	-4	54,988	-0.01%
2024/03/20	3	38.20	23.5	38.02	37.90	-20.5	54,984	-0.04%
2024/03/19	14.1	37.40	11	37.40	37.20	3.1	55,002	0.01%
2024/03/18	4.2	36.76	1	36.95	36.90	3.1	55,410	0.01%
2024/03/15	1	37.20	6	36.78	37.00	-5	55,491	-0.01%
2024/03/14	3.1	36.65	2.2	36.97	36.65	0.8	55,260	0.00%
2024/03/13	1.2	36.80	13	37.09	36.70	-11.8	55,030	-0.02%
2024/03/12	5	36.64	0	0.00	37.20	5	54,872	0.01%
2024/03/11	0.1	36.90	1	37.05	36.90	-1	54,603	0.00%
2024/03/08	4	36.73	19	37.02	36.65	-15	54,474	-0.03%
2024/03/07	51.3	36.69	4	36.43	36.55	47.3	54,118	0.09%
2024/03/06	2.1	37.60	9	37.72	37.55	-6.9	53,599	-0.01%
2024/03/05	27	37.69	10.4	37.93	37.80	16.6	53,461	0.03%
2024/03/04	37.4	38.91	83	39.35	38.00	-45.6	52,965	-0.09%
2024/03/01	1	36.50	1	36.45	36.70	0	49,312	0.00%
2024/02/29	15.1	35.62	2	36.50	36.50	13.1	49,162	0.03%
2024/02/27	13	37.38	88	37.61	36.50	-75	48,643	-0.15%
2024/02/26	0	0.00	1	36.00	36.00	-1	47,815	0.00%
2024/02/23	0.1	36.60	4	36.46	36.20	-4	47,759	-0.01%
2024/02/22	18	36.71	1	36.65	36.75	17	47,852	0.04%
2024/02/21	1	36.45	20	36.65	36.75	-19	47,736	-0.04%
2024/02/20	1	36.80	4	36.76	36.80	-3	47,744	-0.01%
2024/02/19	10	36.28	6	36.85	36.90	4	47,640	0.01%
2024/02/16	16	36.71	3	36.79	36.85	13	47,432	0.03%
2024/02/15	24	35.79	8.1	35.69	35.80	15.9	46,988	0.03%
2024/02/05	4	35.81	37	35.95	35.90	-33	46,768	-0.07%
2024/02/02	72	36.19	28	35.89	35.80	44	46,629	0.09%
2024/02/01	1	36.00	1	36.35	36.40	0	46,487	0.00%
2024/01/31	7	35.69	10	35.95	35.85	-3	46,345	-0.01%
2024/01/30	17.1	36.09	5	36.45	36.00	12.1	46,228	0.03%
2024/01/29	1	35.50	33.1	36.34	36.35	-32.1	46,094	-0.07%
2024/01/26	29.4	35.69	5	35.79	35.50	24.4	45,936	0.05%
2024/01/25	3	37.35	5.1	37.34	37.20	-2.1	45,153	0.00%
2024/01/24	33.1	37.02	15	36.88	36.85	18.1	44,784	0.04%
2024/01/23	7	37.51	25	37.33	37.55	-18	44,688	-0.04%
2024/01/22	31	37.30	37	37.42	37.60	-6	44,242	-0.01%
2024/01/19	35.1	35.72	14.4	35.95	36.30	20.7	43,240	0.05%
2024/01/18	28	35.03	12	34.99	34.80	16	42,754	0.04%
2024/01/17	3.1	34.59	1	34.55	34.55	2.1	42,118	0.00%
2024/01/16	1.2	35.03	0	0.00	35.00	1.2	41,998	0.00%
2024/01/15	2.3	35.85	0	0.00	35.55	2.3	41,748	0.01%
2024/01/12	37.7	35.62	13	35.48	35.60	24.7	41,713	0.06%
2024/01/11	19.5	35.89	6	36.02	36.10	13.5	41,571	0.03%
2024/01/10	13.3	36.16	11	36.20	35.85	2.3	41,583	0.01%
2024/01/09	66.1	37.73	42.3	37.52	36.95	23.8	41,042	0.06%
2024/01/08	10	37.54	16.3	37.56	37.75	-6.3	40,032	-0.02%
2024/01/05	35	37.02	9	36.94	36.95	26	39,758	0.07%
2024/01/04	2.4	37.25	8	37.38	37.30	-5.7	39,379	-0.01%
2024/01/03	52.3	38.57	37	38.74	38.10	15.3	38,862	0.04%
2024/01/02	29	38.89	64	39.42	39.55	-35	38,130	-0.09%
2023/12/29	37	39.87	79.1	39.80	39.85	-42.1	37,329	-0.11%
2023/12/28	117.1	39.27	47.2	39.55	38.95	69.9	36,084	0.19%	大買/
2023/12/27	95.5	39.74	45.6	40.19	40.20	49.9	34,511	0.14%
2023/12/26	35	38.89	65.8	38.74	39.05	-30.8	31,846	-0.10%
2023/12/25	56	37.25	46	36.92	37.10	10	29,191	0.03%
2023/12/22	20.2	36.07	4	36.06	36.10	16.2	27,245	0.06%
2023/12/21	28.5	37.00	5	36.98	36.70	23.5	26,262	0.09%
2023/12/20	16	36.53	121.2	37.07	37.40	-105.2	23,885	-0.44%	大賣/鉅額交易
2023/12/19	20.1	33.97	9	33.95	34.00	11.1	19,249	0.06%
2023/12/18	16	34.98	55.1	34.91	34.60	-39.1	18,792	-0.21%
2023/12/15	2	33.20	4	33.30	33.05	-2	17,746	-0.01%
2023/12/14	31	33.82	13	33.69	33.65	18	17,422	0.10%
2023/12/13	14	33.21	31.4	33.27	33.75	-17.4	16,926	-0.10%
2023/12/12	8	32.39	1	31.95	32.00	7	16,677	0.04%
2023/12/11	1	32.20	12.1	31.99	32.20	-11.1	16,723	-0.07%
2023/12/08	0.2	31.20	11	31.28	31.20	-10.9	16,423	-0.07%
2023/12/07	2	31.10	0.1	31.40	30.95	2	16,698	0.01%
2023/12/06	3	31.32	22	31.13	31.25	-19	16,978	-0.11%
2023/12/05	0	0.00	1	30.40	30.40	-1	16,872	-0.01%
2023/12/04	8	30.71	3	30.68	30.60	5	17,041	0.03%
2023/12/01	8.1	30.42	3.5	30.89	30.35	4.6	17,274	0.03%
2023/11/29	3	30.85	0	0.00	30.75	3	17,308	0.02%
2023/11/28	0	0.00	5	30.83	30.65	-5	17,447	-0.03%
2023/11/27	2	30.50	0.1	30.55	30.35	1.9	18,073	0.01%
2023/11/24	3.2	30.39	2	30.25	30.25	1.2	18,300	0.01%
2023/11/22	17	30.81	2	31.20	30.80	15	19,074	0.08%
2023/11/21	1.1	30.92	2	31.15	31.20	-0.9	19,818	0.00%
2023/11/20	43	30.23	54.2	30.43	30.75	-11.2	20,759	-0.05%
2023/11/17	2	30.35	2	30.45	30.35	0	21,344	0.00%
2023/11/16	2.1	30.08	11	30.21	30.00	-9	22,307	-0.04%
2023/11/15	1	30.05	0	0.00	30.25	1	23,218	0.00%
2023/11/14	1	30.25	1	30.20	30.25	0	24,883	0.00%
2023/11/13	2.1	30.05	1	30.05	30.10	1.1	27,522	0.00%
2023/11/10	2	29.45	6	29.68	29.75	-4	29,703	-0.01%
2023/11/09	6.1	29.64	0	0.00	29.60	6.1	33,727	0.02%
2023/11/08	0	29.95	4	30.01	29.95	-4	35,377	-0.01%
2023/11/07	0	29.55	0	0.00	29.40	0	35,719	0.00%
2023/11/06	0	0.00	9.1	29.75	29.80	-9.1	36,046	-0.03%
2023/11/03	0	0.00	2	29.08	28.95	-2	36,127	-0.01%
2023/11/02	2	29.18	9	29.31	29.10	-7	36,526	-0.02%
2023/11/01	1	28.55	2.1	28.65	28.70	-1.1	36,874	0.00%
2023/10/31	7.1	28.54	10	28.50	28.05	-2.9	37,021	-0.01%
2023/10/30	4	28.80	0	0.00	28.80	4	37,252	0.01%
2023/10/27	4.2	29.41	1	29.70	29.05	3.2	37,367	0.01%
2023/10/26	0	29.30	0.1	29.10	29.05	-0.1	37,935	0.00%
2023/10/25	3	29.07	0	0.00	29.05	3	38,055	0.01%
2023/10/24	0	0.00	2.6	29.38	29.45	-2.6	38,267	-0.01%
2023/10/23	3.1	28.45	0	0.00	28.45	3.1	38,367	0.01%
2023/10/20	1.1	28.70	0	0.00	28.80	1.1	39,091	0.00%
2023/10/19	1	28.95	1	29.05	29.25	0	39,612	0.00%
2023/10/18	5	28.69	2.5	28.85	28.95	2.5	40,159	0.01%
2023/10/17	2	29.38	0	0.00	29.35	2	40,677	0.00%
2023/10/16	6.1	29.60	0	0.00	29.50	6.1	43,130	0.01%
2023/10/13	4.1	30.03	0	0.00	30.20	4.1	46,846	0.01%
2023/10/12	7	30.69	0	0.00	30.80	7	48,229	0.01%
2023/10/11	1	30.55	1	30.95	30.80	0	48,798	0.00%
2023/10/06	2.1	30.50	0	0.00	30.50	2.1	50,264	0.00%
2023/10/05	5	30.80	0	0.00	30.85	5	50,285	0.01%
2023/10/04	0	30.45	8	30.45	30.50	-8	50,368	-0.02%
2023/10/02	2.1	30.79	2	31.00	30.90	0.1	50,758	0.00%
2023/09/28	20.1	30.86	37	30.83	30.70	-16.9	50,653	-0.03%
2023/09/26	0.4	30.75	0	0.00	30.70	0.4	50,905	0.00%
2023/09/25	1.1	30.61	0	0.00	30.60	1.1	51,029	0.00%
2023/09/22	10.2	30.65	2	30.70	30.85	8.2	51,327	0.02%
2023/09/21	2	30.20	0	0.00	30.55	2	51,904	0.00%
2023/09/20	4.2	30.73	1	31.20	30.55	3.2	51,754	0.01%
2023/09/19	4	31.00	6	31.08	30.95	-2	51,653	0.00%
2023/09/18	4	31.09	3	31.15	31.05	1	51,861	0.00%
2023/09/15	2	31.55	2	31.85	31.80	0	52,131	0.00%
2023/09/14	6	31.99	3	32.00	31.85	3	52,095	0.01%
2023/09/12	2	31.08	7	31.32	31.35	-5	54,129	-0.01%
2023/09/11	9.1	30.77	58	30.85	30.80	-48.9	54,301	-0.09%
2023/09/08	0	0.00	1	31.80	31.75	-1	54,225	0.00%
2023/09/07	2.1	31.37	0.2	31.45	31.40	1.9	54,489	0.00%
2023/09/06	6	31.98	1	31.95	32.00	5	54,459	0.01%
2023/09/05	3	31.95	8	32.20	32.00	-5	54,492	-0.01%
2023/09/04	5	31.70	18	31.66	31.85	-13	54,597	-0.02%
2023/09/01	58.2	31.99	2	31.70	31.80	56.2	54,596	0.10%
2023/08/31	16.3	31.92	2	31.85	31.90	14.3	54,525	0.03%
2023/08/30	11.1	32.87	15	33.55	32.90	-3.9	54,063	-0.01%
2023/08/29	19	33.36	0	0.00	33.35	19	54,588	0.03%
2023/08/28	2	32.53	3	32.95	33.00	-1	54,608	0.00%
2023/08/25	12.1	32.90	20	33.16	33.15	-7.9	55,001	-0.01%
2023/08/24	40.1	33.93	48	34.26	33.95	-7.9	54,612	-0.01%
2023/08/23	16.3	34.50	17	34.44	34.40	-0.7	54,144	0.00%
2023/08/22	60	35.22	74	35.62	34.75	-14	54,201	-0.03%
2023/08/21	21	35.25	16	35.44	34.65	5	53,634	0.01%
2023/08/18	53.2	35.63	30	35.27	34.75	23.2	53,128	0.04%
2023/08/17	23.2	37.14	30.6	36.99	37.00	-7.4	51,737	-0.01%
2023/08/16	158	34.89	84.9	35.12	35.95	73.1	49,308	0.15%	大買/
2023/08/15	40	35.15	72.4	35.62	35.80	-32.4	47,305	-0.07%
2023/08/14	32.5	33.15	36.1	32.78	32.75	-3.6	43,592	-0.01%
2023/08/11	3	30.82	3.1	30.70	30.75	-0.1	42,224	0.00%
2023/08/10	9	29.97	1	29.80	30.00	8	42,016	0.02%
2023/08/09	3	31.47	5	31.48	31.55	-2	41,821	0.00%
2023/08/08	0	0.00	3.1	31.30	31.40	-3.1	41,932	-0.01%
2023/08/07	1	30.85	8	30.98	30.95	-7	41,845	-0.02%
2023/08/04	0.1	29.85	3.1	29.94	30.05	-3.1	41,764	-0.01%
2023/08/02	13	29.48	3	29.45	29.45	10	41,937	0.02%
2023/08/01	1.4	30.01	2	30.30	30.30	-0.6	41,504	0.00%
2023/07/31	10	30.99	7.1	30.77	30.45	2.9	41,356	0.01%
2023/07/28	2	31.00	2	31.30	31.30	0	40,709	0.00%
2023/07/27	3	31.28	4	31.41	30.95	-1	40,510	0.00%
2023/07/26	4	31.35	6	31.33	31.65	-2	40,367	0.00%
2023/07/25	11	32.21	7.1	32.34	31.80	4	40,130	0.01%
2023/07/24	14	31.50	5.3	31.71	31.65	8.7	39,360	0.02%
2023/07/21	2	31.00	43	30.97	31.05	-41	38,783	-0.11%
2023/07/20	18	30.58	22	30.56	30.45	-4	38,203	-0.01%
2023/07/19	52.2	31.80	36	32.33	31.10	16.2	37,560	0.04%
2023/07/18	105.2	35.44	37.1	35.71	34.45	68	35,272	0.19%	大買/
2023/07/17	37	32.57	44.8	32.69	33.55	-7.8	31,798	-0.02%
2023/07/14	27.5	30.47	9.8	30.28	30.50	17.7	30,673	0.06%
2023/07/13	24	31.09	60.2	31.17	30.55	-36.2	30,077	-0.12%
2023/07/12	1	29.40	8.7	29.43	29.55	-7.7	28,557	-0.03%
2023/07/11	3	28.82	15	28.87	28.95	-12	28,473	-0.04%
2023/07/10	3.3	28.80	2	28.88	28.70	1.3	28,477	0.00%
2023/07/07	34	28.94	33	29.08	29.20	1	28,339	0.00%
2023/07/06	0	0.00	130	29.58	29.80	-130	28,080	-0.46%	大賣/鉅額交易
2023/07/05	137.1	30.38	3	30.22	30.05	134.1	27,977	0.48%	大買/鉅額交易
2023/07/04	11	30.10	10.1	30.10	30.25	1	28,041	0.00%
2023/07/03	2	29.55	12	29.68	29.70	-10	27,839	-0.04%
2023/06/30	5	28.94	1.2	29.28	29.25	3.8	27,788	0.01%
2023/06/29	7	29.39	66.1	29.87	29.50	-59.1	27,774	-0.21%
2023/06/28	3	28.83	5	29.09	29.05	-2	27,222	-0.01%
2023/06/27	1	28.85	0	0.00	28.75	1	27,184	0.00%
2023/06/26	1	29.10	3	29.00	29.10	-2	27,173	-0.01%
2023/06/21	5	29.25	13	29.26	29.35	-8	27,009	-0.03%
2023/06/20	0	0.00	30	28.62	28.90	-30	26,804	-0.11%
2023/06/19	79.2	28.21	71	28.25	28.55	8.2	26,509	0.03%
2023/06/16	13	29.77	27.3	29.59	29.90	-14.3	25,537	-0.06%
2023/06/15	0	0.00	50.6	28.73	28.70	-50.6	24,314	-0.21%
2023/06/14	88.8	28.55	12	28.81	28.55	76.8	24,163	0.32%
2023/06/13	3	28.88	20	28.93	29.00	-17	24,213	-0.07%
2023/06/12	35	28.63	7	28.73	28.50	28	23,926	0.12%
2023/06/09	0.1	28.75	4.1	28.71	28.85	-4	23,889	-0.02%
2023/06/08	4	28.33	24	28.41	28.20	-20	23,909	-0.08%
2023/06/07	8.1	28.05	28.1	28.29	28.45	-20.1	23,649	-0.08%
2023/06/06	16	28.07	1	28.05	28.00	15	23,409	0.06%
2023/06/05	13.1	28.30	10	28.50	28.25	3.1	23,204	0.01%
2023/06/02	0	0.00	38.1	27.88	28.40	-38.1	22,916	-0.17%
2023/06/01	32	27.29	21	27.00	27.30	11	22,195	0.05%
2023/05/31	0	0.00	1	27.85	27.85	-1	21,705	0.00%
2023/05/30	9.1	27.48	1	27.35	27.55	8.1	20,963	0.04%
2023/05/29	15.3	28.00	42.1	28.27	28.15	-26.8	20,625	-0.13%
2023/05/26	18	27.74	21	27.45	27.55	-3	19,923	-0.02%
2023/05/25	5	26.81	9	27.10	27.35	-4	19,340	-0.02%
2023/05/24	18	26.83	65	26.55	27.00	-47	18,896	-0.25%
2023/05/23	48	26.25	20	26.38	26.45	28	18,417	0.15%
2023/05/22	1	26.70	12.2	26.69	26.70	-11.2	18,037	-0.06%
2023/05/19	8	26.10	11	26.25	26.40	-3	17,650	-0.02%
2023/05/18	1	26.60	7	26.61	26.45	-6	17,539	-0.03%
2023/05/17	0	0.00	13.1	26.19	26.35	-13.1	17,261	-0.08%
2023/05/16	8	25.82	5	25.91	26.00	3	16,926	0.02%
2023/05/15	2	25.95	6	25.93	25.90	-4	16,867	-0.02%
2023/05/12	3	25.72	30	25.78	25.85	-27	16,744	-0.16%
2023/05/11	3	25.72	30	25.78	25.85	-27	16,429	-0.16%
2023/05/10	37	25.28	42.1	25.47	25.60	-5.1	16,053	-0.03%
2023/05/09	0	0.00	10.2	25.26	25.35	-10.2	15,868	-0.06%
2023/05/08	1	24.60	2	24.55	24.60	-1	15,673	-0.01%
2023/05/05	2	24.10	0	0.00	24.15	2	15,584	0.01%
2023/05/04	2	24.20	0	0.00	24.15	2	15,642	0.01%
2023/05/03	0	0.00	1	24.40	24.40	-1	15,683	-0.01%
2023/05/02	1	24.40	1.1	24.30	24.30	-0.1	15,828	0.00%
2023/04/28	1	23.75	0	0.00	23.95	1	15,869	0.01%
2023/04/27	1	23.75	0	0.00	23.75	1	15,757	0.01%
2023/04/26	0	0.00	4	23.65	23.75	-4	15,773	-0.03%
2023/04/24	1	23.95	6	23.93	23.95	-5	15,494	-0.03%
2023/04/21	2	24.50	6	24.52	24.40	-4	15,237	-0.03%
2023/04/20	18	24.36	0	0.00	24.15	18	14,956	0.12%
2023/04/19	18	25.73	137	25.53	25.65	-119	14,496	-0.82%	大賣/鉅額交易
2023/04/18	1	25.15	5	25.15	25.15	-4	13,798	-0.03%
2023/04/17	8	25.22	1	25.15	25.15	7	13,663	0.05%
2023/04/14	1.1	25.25	5	25.29	25.25	-4	13,369	-0.03%
2023/04/13	2	25.55	10	25.75	25.55	-8	13,242	-0.06%
2023/04/12	4	25.70	0	0.00	25.75	4	13,085	0.03%
2023/04/11	1	25.60	231	25.62	25.75	-230	12,964	-1.77%	大賣/鉅額交易
2023/04/10	1	25.65	9	25.67	25.65	-8	12,817	-0.06%
2023/04/07	0	0.00	14	25.57	25.65	-14	12,730	-0.11%
2023/04/06	0	0.00	4	25.41	25.45	-4	12,503	-0.03%
2023/03/31	1	25.45	4	25.29	25.25	-3	12,322	-0.02%
2023/03/30	0.5	24.95	7.1	25.08	25.25	-6.6	12,469	-0.05%
2023/03/29	0	0.00	3	24.80	24.80	-3	12,536	-0.02%
2023/03/28	6	24.73	3	24.72	24.70	3	12,867	0.02%
2023/03/27	0.2	24.75	0	0.00	24.75	0.2	13,389	0.00%
2023/03/24	3.3	24.72	0	0.00	24.70	3.3	13,798	0.02%
2023/03/23	5	24.75	7	24.91	24.85	-2	13,642	-0.01%
2023/03/22	0	0.00	3	24.50	24.70	-3	13,471	-0.02%
2023/03/20	1.1	24.00	5	24.20	24.00	-3.9	13,388	-0.03%
2023/03/17	0.1	24.10	0	0.00	24.20	0.1	13,338	0.00%
2023/03/16	1.1	23.99	2	23.85	24.20	-0.9	13,026	-0.01%
2023/03/15	0	0.00	1	24.25	24.25	-1	12,778	-0.01%
2023/03/14	1.8	24.46	0	0.00	24.35	1.8	12,691	0.01%
2023/03/13	0	0.00	5	24.72	24.65	-5	12,629	-0.04%
2023/03/09	2	24.70	1	24.70	24.75	1	12,385	0.01%
2023/03/08	1	24.75	0.1	24.80	24.80	0.9	12,562	0.01%
2023/03/07	10	24.75	0	0.00	24.85	10	12,695	0.08%
2023/03/06	0	0.00	3.1	24.83	24.85	-3.1	12,786	-0.02%
2023/03/03	2	24.35	0	0.00	24.40	2	12,706	0.02%
2023/03/02	3	24.13	0	0.00	24.25	3	12,801	0.02%
2023/02/24	5	24.20	11	24.20	24.15	-6	12,860	-0.05%
2023/02/23	0	0.00	12	24.03	24.15	-12	12,846	-0.09%
2023/02/22	4	23.70	1	23.75	23.70	3	12,771	0.02%
2023/02/21	0	0.00	2	23.65	23.65	-2	12,798	-0.02%
2023/02/20	4	23.60	0	0.00	23.60	4	12,920	0.03%
2023/02/17	2	23.55	0	0.00	23.55	2	13,002	0.02%
2023/02/15	1	23.40	10	23.50	23.50	-9	13,040	-0.07%
2023/02/14	6	23.55	0	0.00	23.50	6	12,968	0.05%
2023/02/13	0	0.00	0	23.50	23.70	0	12,924	0.00%
2023/02/10	0	0.00	1	23.45	23.45	-1	12,848	-0.01%
2023/02/08	0	0.00	4	23.59	23.50	-4	12,855	-0.03%
2023/02/07	10	23.60	15	23.60	23.60	-5	12,873	-0.04%
2023/02/06	2	23.45	22	23.36	23.40	-20	12,765	-0.16%
2023/02/02	1	23.00	2	23.08	23.05	-1	12,592	-0.01%
2023/01/31	8	22.83	0	0.00	22.60	8	12,547	0.06%
2023/01/30	0	0.00	1	23.05	23.20	-1	12,313	-0.01%
2023/01/17	1	22.80	2	22.85	22.85	-1	12,125	-0.01%
2023/01/16	0	0.00	3	22.75	22.75	-3	12,192	-0.02%
2023/01/13	1	22.70	0	0.00	22.70	1	12,389	0.01%
2023/01/12	6	22.78	0	0.00	22.70	6	12,602	0.05%
2023/01/11	2	22.95	0	0.00	22.90	2	12,773	0.02%
2023/01/09	0.3	23.15	3	23.22	23.30	-2.7	13,108	-0.02%
2023/01/06	1	22.95	0.5	23.05	23.05	0.5	13,176	0.00%
2023/01/05	1	22.95	6	22.98	23.00	-5	13,362	-0.04%
2023/01/04	0	0.00	1	23.20	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	3	23.17	23.20	-3	13,536	-0.02%
2022/12/30	0	0.00	6	23.10	23.05	-6	13,484	-0.04%
2022/12/26	0	22.95	1	22.90	23.00	-1	13,737	-0.01%
2022/12/23	0	22.85	221	22.77	22.95	-221	13,967	-1.58%	大賣/鉅額交易
2022/12/22	0	22.80	43.6	22.90	22.85	-43.6	14,309	-0.30%
2022/12/21	2	22.60	174	22.78	22.85	-172	14,272	-1.21%	大賣/鉅額交易
2022/12/20	4	22.66	3	22.68	22.70	1	14,104	0.01%
2022/12/19	6	22.38	125	22.79	22.85	-119	13,870	-0.86%	大賣/鉅額交易
2022/12/16	0	0.00	2	22.85	22.85	-2	13,275	-0.02%
2022/12/15	1	21.90	0	0.00	21.90	1	13,197	0.01%
2022/12/14	0	0.00	3	21.95	22.00	-3	13,622	-0.02%
2022/12/13	0	0.00	0	21.90	21.70	0	13,995	0.00%
2022/12/12	0	0.00	3	21.60	21.95	-3	14,126	-0.02%
2022/12/08	0	0.00	4	21.65	21.65	-4	14,836	-0.03%
2022/12/07	4	21.50	3	21.65	21.65	1	14,967	0.01%
2022/12/06	18	21.58	0	0.00	21.70	18	14,916	0.12%
2022/12/05	3	21.75	15	21.85	21.85	-12	14,939	-0.08%
2022/12/02	162	21.52	0	0.00	21.55	162	14,949	1.08%	大買/鉅額交易
2022/12/01	23	21.55	0	0.00	21.55	23	14,917	0.15%
2022/11/30	79.1	21.55	1	21.60	21.65	78.1	14,812	0.53%
2022/11/29	5.1	21.48	0	0.00	21.50	5.1	14,615	0.03%
2022/11/25	2.1	21.40	30	21.50	21.60	-27.9	14,694	-0.19%
2022/11/24	2	21.20	50	21.33	21.85	-48	14,705	-0.33%
2022/11/23	54	21.07	0	0.00	21.05	54	14,700	0.37%
2022/11/22	109	20.75	0	0.00	20.90	109	14,772	0.74%	大買/鉅額交易
2022/11/21	5.1	21.09	2	21.10	21.10	3.1	14,560	0.02%
2022/11/18	0	0.00	1	21.65	21.65	-1	14,424	-0.01%
2022/11/17	6	21.48	20	21.45	21.60	-14	14,440	-0.10%
2022/11/16	5	21.71	3	22.05	21.70	2	14,421	0.01%
2022/11/15	0.2	22.00	41	21.93	21.95	-40.8	14,465	-0.28%
2022/11/14	7	21.74	0	0.00	22.00	7	14,450	0.05%
2022/11/11	0	0.00	7	21.97	22.05	-7	14,255	-0.05%
2022/11/09	10	21.70	1	21.80	21.80	9	14,301	0.06%
2022/11/08	2	21.33	4	21.45	21.45	-2	14,680	-0.01%
2022/11/07	5	21.32	2	21.40	21.45	3	14,641	0.02%
2022/11/04	0	0.00	3	21.13	21.30	-3	14,700	-0.02%
2022/11/03	3	20.90	0	0.00	20.90	3	14,689	0.02%
2022/11/02	0	0.00	2	21.08	21.15	-2	14,700	-0.01%
2022/11/01	6	20.90	0	0.00	20.90	6	14,687	0.04%
2022/10/31	1	21.10	1.2	21.05	21.10	-0.2	14,710	0.00%
2022/10/28	0	0.00	1	20.80	20.75	-1	14,713	-0.01%
2022/10/27	11	20.60	1	20.70	20.60	10	14,779	0.07%
2022/10/25	2	20.68	0	0.00	20.75	2	14,761	0.01%
2022/10/24	81	20.79	0	0.00	20.75	81	14,776	0.55%
2022/10/21	4	20.91	0	0.00	20.85	4	14,742	0.03%
2022/10/20	0	20.95	1	21.15	21.05	-1	14,553	-0.01%
2022/10/19	0.1	21.17	0	0.00	21.05	0.1	14,367	0.00%
2022/10/18	0	21.15	0	0.00	21.15	0	14,133	0.00%
2022/10/17	1.1	21.17	10	21.40	21.25	-8.9	14,114	-0.06%
2022/10/14	9	21.51	0	0.00	21.40	9	14,140	0.06%
2022/10/13	1	21.60	7	21.59	21.70	-6	14,249	-0.04%
2022/10/12	0	0.00	4	21.45	21.50	-4	14,308	-0.03%
2022/10/11	0	0.00	10.1	21.63	21.35	-10.1	14,472	-0.07%
2022/10/07	1	21.60	0	0.00	21.60	1	14,351	0.01%
2022/10/05	0	21.85	0	0.00	21.70	0	14,545	0.00%
2022/09/30	1	21.55	0	0.00	21.70	1	14,324	0.01%
2022/09/29	0	21.80	0	0.00	21.75	0	14,197	0.00%
2022/09/28	20.1	21.70	20	21.73	21.70	0.1	14,069	0.00%
2022/09/27	1.1	21.81	0	0.00	21.80	1.1	13,909	0.01%
2022/09/26	1	21.90	3	21.95	21.90	-2	13,779	-0.01%
2022/09/23	3	22.18	0	0.00	22.10	3	13,858	0.02%
2022/09/22	10	22.09	0	0.00	22.05	10	14,166	0.07%
2022/09/21	1	22.30	0	0.00	22.25	1	13,819	0.01%
2022/09/20	1	22.45	0	0.00	22.70	1	13,482	0.01%
2022/09/16	6.1	22.41	0	0.00	22.50	6.1	12,936	0.05%
2022/09/15	0	0.00	10	22.95	22.80	-10	12,394	-0.08%
2022/09/14	13	22.61	1	22.60	22.55	12	12,235	0.10%
2022/09/13	0	0.00	6	23.11	23.15	-6	12,225	-0.05%
2022/09/12	5	22.92	1	23.05	23.00	4	12,357	0.03%
2022/09/08	0	0.00	1	23.00	23.00	-1	12,637	-0.01%
2022/09/06	1	22.50	0	0.00	22.75	1	12,502	0.01%
2022/09/05	0	0.00	9	22.58	22.55	-9	12,499	-0.07%
2022/09/02	1	22.60	0	0.00	22.40	1	12,609	0.01%
2022/09/01	1	22.50	0	0.00	22.65	1	12,518	0.01%
2022/08/31	3	22.68	5	22.80	22.75	-2	12,353	-0.02%
2022/08/29	3	22.70	50	22.81	22.65	-47	12,292	-0.38%
2022/08/26	25.1	23.04	0.2	23.10	23.00	24.8	12,167	0.20%
2022/08/25	5	23.15	12	23.05	23.15	-7	12,192	-0.06%
2022/08/24	1	22.90	15	23.07	22.95	-14	12,345	-0.11%
2022/08/23	69	22.96	0	0.00	22.90	69	12,858	0.54%
2022/08/22	10	23.15	3	23.12	23.15	7	12,917	0.05%
2022/08/19	0	0.00	1	22.95	22.90	-1	12,878	-0.01%
2022/08/18	0	0.00	2	22.70	22.75	-2	12,949	-0.02%
2022/08/16	1	22.40	2	22.35	22.50	-1	13,170	-0.01%
2022/08/15	5.1	22.43	0	22.55	22.45	5.1	13,258	0.04%
2022/08/11	0	0.00	5	23.19	23.25	-5	13,032	-0.04%
2022/08/10	1.1	22.96	2	23.10	23.00	-0.9	13,266	-0.01%
2022/08/09	3	23.10	0	0.00	23.10	3	13,341	0.02%
2022/08/05	0	0.00	2	23.10	22.95	-2	13,998	-0.01%
2022/08/03	0	0.00	1	23.10	23.10	-1	14,339	-0.01%
2022/08/01	0	0.00	2.1	23.00	23.10	-2.1	14,559	-0.01%
2022/07/29	2.1	22.76	0	0.00	22.80	2.1	14,703	0.01%
2022/07/28	0	0.00	2	23.00	23.05	-2	14,760	-0.01%
2022/07/27	0	0.00	12	22.85	22.95	-12	14,909	-0.08%
2022/07/25	0	22.70	0	0.00	22.80	0	15,025	0.00%
2022/07/22	0	0.00	6	22.61	22.70	-6	15,281	-0.04%
2022/07/20	0	0.00	1	22.00	22.10	-1	15,553	-0.01%
2022/07/19	6	21.66	1	21.75	21.95	5	15,823	0.03%
2022/07/18	0	21.85	0	0.00	21.90	0	16,960	0.00%
2022/07/15	1	21.85	1	21.95	21.85	0	17,240	0.00%
2022/07/13	1	22.25	3	22.27	22.25	-2	17,912	-0.01%
2022/07/12	0	0.00	12.1	21.85	21.85	-12.1	18,063	-0.07%
2022/07/11	1	22.00	0	0.00	21.90	1	18,099	0.01%
2022/07/08	0	0.00	2	21.90	21.90	-2	18,279	-0.01%
2022/07/07	1	21.65	0	0.00	21.65	1	18,463	0.01%
2022/07/06	12	21.81	0	0.00	21.40	12	18,669	0.06%
2022/07/05	5	22.19	1	22.05	22.15	4	18,745	0.02%
2022/07/04	2	22.28	45	22.55	22.30	-43	18,905	-0.23%
2022/07/01	2	22.35	1.3	22.40	22.40	0.7	19,240	0.00%
2022/06/30	1	22.60	7	22.67	22.75	-6	19,139	-0.03%
2022/06/29	1	22.55	0	0.00	22.55	1	18,902	0.01%
2022/06/28	20	22.73	20	22.90	22.90	0	18,949	0.00%
2022/06/27	0	0.00	1	22.90	22.80	-1	18,957	-0.01%
2022/06/23	0	0.00	5.2	22.70	22.85	-5.2	19,001	-0.03%
2022/06/22	5	22.66	1	22.70	22.70	4	18,963	0.02%
2022/06/21	2	22.85	20.2	22.79	22.95	-18.2	18,967	-0.10%
2022/06/20	5	22.35	0	0.00	22.35	5	18,967	0.03%
2022/06/17	0	0.00	5	22.52	22.55	-5	18,913	-0.03%
2022/06/16	1	22.75	0	0.00	22.75	1	18,705	0.01%
2022/06/15	0	0.00	5	23.00	22.85	-5	18,990	-0.03%
2022/06/13	0	0.00	3	23.03	23.00	-3	20,222	-0.01%
2022/06/09	0.1	23.15	0	0.00	23.00	0.1	20,190	0.00%
2022/06/07	11	23.04	2	23.00	23.00	9	20,200	0.04%
2022/06/06	2	22.95	12	23.15	23.20	-10	20,134	-0.05%
2022/06/02	3	22.95	0	0.00	23.10	3	20,300	0.01%
2022/06/01	4	23.05	6	23.12	23.05	-2	20,525	-0.01%
2022/05/31	1	22.95	3	23.00	23.00	-2	20,364	-0.01%
2022/05/30	1	22.90	1	22.95	22.95	0	19,828	0.00%
2022/05/26	1	22.60	0	0.00	22.50	1	19,786	0.01%
2022/05/25	1	22.65	3	22.65	22.60	-2	19,846	-0.01%
2022/05/24	2	22.25	6	22.37	22.20	-4	19,892	-0.02%
2022/05/23	21	22.31	5	22.40	22.20	16	19,825	0.08%
2022/05/20	7.4	22.60	0	0.00	22.60	7.4	19,757	0.04%
2022/05/19	5	22.90	1	23.00	22.90	4	19,647	0.02%
2022/05/17	0	0.00	0	23.00	22.90	0	19,367	0.00%
2022/05/16	1	22.40	7	22.92	23.00	-6	19,276	-0.03%
2022/05/13	10	22.54	1	22.47	22.90	9	19,087	0.05%
2022/05/12	1	22.90	8	22.80	23.00	-7	18,806	-0.04%
2022/05/10	0	0.00	8	22.95	23.05	-8	18,654	-0.04%
2022/05/09	0	0.00	10	22.60	22.65	-10	18,542	-0.05%
2022/05/06	6	22.60	1	22.45	22.60	5	18,525	0.03%
2022/05/05	5	22.65	1	22.70	22.55	4	18,546	0.02%
2022/05/04	4	22.56	0	0.00	22.65	4	18,562	0.02%
2022/05/03	0	22.15	0	0.00	22.10	0	18,536	0.00%
2022/04/29	1	22.25	0	0.00	22.25	1	18,661	0.01%
2022/04/28	6.1	21.82	0	0.00	22.00	6.1	18,851	0.03%
2022/04/27	13.2	22.01	3	22.05	22.10	10.2	18,641	0.05%
2022/04/26	3.1	22.37	1.6	22.52	22.60	1.5	18,406	0.01%
2022/04/25	17.2	22.16	14	22.19	22.20	3.2	18,360	0.02%
2022/04/22	117.1	22.82	2	22.80	22.80	115.1	17,961	0.64%	大買/鉅額交易
2022/04/21	17	25.29	1	25.40	25.40	16	16,765	0.10%
2022/04/20	21	25.20	0	0.00	25.20	21	16,338	0.13%
2022/04/19	69.2	25.40	0	0.00	25.20	69.2	16,006	0.43%
2022/04/18	159	25.40	3	25.35	25.40	156	15,785	0.99%	大買/鉅額交易
2022/04/15	11	25.30	0	0.00	25.45	11	15,557	0.07%
2022/04/14	7.1	25.44	0	0.00	25.40	7.1	15,513	0.05%
2022/04/13	5.1	25.49	0	0.00	25.70	5.1	15,426	0.03%
2022/04/12	2.1	25.38	10	25.50	25.35	-7.9	15,428	-0.05%
2022/04/11	5	25.65	3	25.60	25.65	2	15,208	0.01%
2022/04/08	5.1	26.11	2	26.15	26.15	3.1	14,879	0.02%
2022/04/07	31.1	26.36	15	26.34	26.05	16.1	14,650	0.11%
2022/04/06	3	26.65	2	26.90	26.90	1	14,276	0.01%
2022/04/01	1	26.65	21	26.68	26.90	-20	14,110	-0.14%
2022/03/31	0.2	26.91	0	0.00	26.80	0.2	14,020	0.00%
2022/03/30	0	0.00	2	27.00	26.90	-2	13,893	-0.01%
2022/03/29	21	26.99	21	26.90	26.95	0	14,007	0.00%
2022/03/28	1	27.00	1	27.05	27.20	0	14,061	0.00%
2022/03/25	0	0.00	10	26.90	27.00	-10	14,183	-0.07%
2022/03/24	0	0.00	1	26.80	26.90	-1	14,299	-0.01%
2022/03/23	6	26.78	1	27.00	26.75	5	14,477	0.03%
2022/03/22	1	26.75	1	26.90	27.00	0	14,460	0.00%
2022/03/21	12	26.87	0	0.00	26.80	12	14,428	0.08%
2022/03/18	1	27.00	1	26.95	27.00	0	14,336	0.00%
2022/03/17	18	26.91	16	26.81	26.80	2	14,138	0.01%
2022/03/16	13	26.79	52.4	26.82	27.00	-39.4	14,342	-0.27%
2022/03/15	0	0.00	8	25.81	25.80	-8	13,601	-0.06%
2022/03/14	0	0.00	61	25.87	25.90	-61	13,626	-0.45%
2022/03/11	12	25.80	10	25.80	25.85	2	13,620	0.01%
2022/03/10	1	25.65	18	25.61	25.70	-17	13,782	-0.12%
2022/03/09	4	25.15	0	0.00	25.30	4	13,886	0.03%
2022/03/08	7	25.06	7	25.05	25.10	0	13,954	0.00%
2022/03/07	5	25.07	6	25.09	25.35	-1	13,844	-0.01%
2022/03/04	1	25.70	0	0.00	25.70	1	14,002	0.01%
2022/03/03	1	25.85	0	0.00	25.95	1	14,031	0.01%
2022/03/02	0	0.00	4	25.85	25.75	-4	14,040	-0.03%
2022/03/01	3	25.58	39	25.77	25.80	-36	13,999	-0.26%
2022/02/25	2	25.43	0	0.00	25.40	2	13,959	0.01%
2022/02/24	1	25.35	1	25.45	25.50	0	13,889	0.00%
2022/02/22	3	25.48	11	25.55	25.85	-8	13,908	-0.06%
2022/02/21	3	25.57	0	0.00	25.65	3	13,934	0.02%
2022/02/18	1	25.50	2	25.63	25.75	-1	14,037	-0.01%
2022/02/17	0	25.45	0	0.00	25.50	0	14,139	0.00%
2022/02/16	20	25.40	3	25.30	25.35	17	14,317	0.12%
2022/02/15	2	25.23	5	25.35	25.25	-3	14,661	-0.02%
2022/02/14	0	0.00	0.3	25.50	25.50	-0.3	14,562	0.00%
2022/02/11	0	0.00	5.3	25.75	25.75	-5.3	14,683	-0.04%
2022/02/10	7	25.61	0	0.00	25.70	7	14,630	0.05%
2022/02/09	3	25.52	4	25.61	25.80	-1	14,471	-0.01%
2022/02/08	1	25.45	19	25.46	25.55	-18	14,365	-0.13%
2022/02/07	22	25.18	5	25.15	25.15	17	14,350	0.12%
2022/01/26	1	25.25	4	25.20	25.20	-3	14,168	-0.02%
2022/01/25	40	25.15	46	25.16	25.25	-6	14,108	-0.04%
2022/01/24	1	25.15	10	25.25	25.45	-9	14,016	-0.06%
2022/01/21	11	25.32	114	25.10	25.45	-103	13,937	-0.74%	大賣/鉅額交易
2022/01/19	14	25.36	3	25.45	25.45	11	13,645	0.08%
2022/01/18	2.1	25.60	17	25.59	25.45	-14.9	13,570	-0.11%
2022/01/17	12	25.19	20	25.15	25.30	-8	13,371	-0.06%
2022/01/14	20	24.90	34	25.09	25.15	-14	13,448	-0.10%
2022/01/13	0	0.00	3	25.00	25.00	-3	13,383	-0.02%
2022/01/12	3	24.82	367	24.86	24.90	-364	13,374	-2.72%	大賣/鉅額交易
2022/01/11	22	24.90	85	24.95	25.00	-63	13,316	-0.47%
2022/01/10	13	24.71	71	24.83	24.85	-58	13,251	-0.44%
2022/01/07	1	24.65	111	24.75	24.75	-110	13,251	-0.83%	大賣/鉅額交易
2022/01/06	0	0.00	11	24.57	24.65	-11	13,149	-0.08%
2022/01/05	5	24.30	48.2	24.50	24.55	-43.2	13,282	-0.32%
2022/01/04	0.2	24.30	9	24.34	24.35	-8.9	13,433	-0.07%
2022/01/03	2	24.20	14.2	24.30	24.30	-12.2	13,452	-0.09%
2021/12/30	9	24.13	18	24.20	24.20	-9	13,610	-0.07%
2021/12/29	14.1	24.16	4	24.15	24.25	10.1	13,801	0.07%
2021/12/28	9.3	24.07	2	24.18	24.20	7.3	13,908	0.05%
2021/12/27	5	24.08	11	24.10	24.15	-6	14,016	-0.04%
2021/12/24	0	0.00	5	24.03	24.05	-5	14,162	-0.04%
2021/12/23	8	23.89	0	0.00	23.80	8	14,345	0.06%
2021/12/22	11.2	23.85	13	24.00	24.00	-1.9	14,331	-0.01%
2021/12/21	5	23.89	5	23.95	23.85	0	14,301	0.00%
2021/12/20	2	23.93	0	0.00	23.90	2	14,237	0.01%
2021/12/17	1	23.95	102	24.15	24.00	-101	14,247	-0.71%	大賣/鉅額交易
2021/12/16	5	24.00	43	24.07	24.00	-38	14,259	-0.27%
2021/12/15	6	23.83	10	23.95	23.75	-4	14,593	-0.03%
2021/12/14	1.1	23.81	5	23.84	23.85	-3.9	14,837	-0.03%
2021/12/13	27	24.20	0	0.00	24.05	27	14,932	0.18%
2021/12/10	10	24.36	8	24.44	24.30	2	15,016	0.01%
2021/12/09	10	23.80	12	23.97	24.00	-2	14,564	-0.01%
2021/12/08	0	0.00	1	23.65	23.60	-1	14,393	-0.01%
2021/12/07	0	0.00	4	23.75	23.75	-4	14,292	-0.03%
2021/12/06	3	23.73	69	23.74	23.85	-66	14,248	-0.46%
2021/12/03	1	23.30	2	23.40	23.30	-1	14,120	-0.01%
2021/12/01	7	23.35	11	23.47	23.45	-4	14,217	-0.03%
2021/11/30	811	23.34	0	0.00	23.15	811	14,157	5.73%	大買/鉅額交易
2021/11/29	3	23.40	3	23.33	23.35	0	13,775	0.00%
2021/11/26	4	23.43	3	23.35	23.40	1	13,747	0.01%
2021/11/25	8	23.62	1	23.65	23.60	7	13,801	0.05%
2021/11/24	2	23.65	6	23.73	23.75	-4	13,816	-0.03%
2021/11/23	7	23.34	109	23.60	23.55	-102	13,803	-0.74%	大賣/鉅額交易
2021/11/22	1	23.55	1	23.40	23.55	0	13,715	0.00%
2021/11/19	115	23.45	0	0.00	23.55	115	13,665	0.84%	大買/鉅額交易
2021/11/18	202	23.62	0	0.00	23.60	202	13,652	1.48%	大買/鉅額交易
2021/11/17	3.2	23.61	3	23.70	23.75	0.2	13,573	0.00%
2021/11/16	12.1	23.60	2	23.70	23.70	10.1	13,647	0.07%
2021/11/15	24	23.71	0	0.00	23.70	24	13,673	0.18%
2021/11/12	14.2	23.85	1	23.85	23.90	13.2	13,587	0.10%
2021/11/11	1	24.00	0	0.00	24.10	1	13,693	0.01%
2021/11/10	4.2	24.03	4	24.10	24.15	0.2	13,861	0.00%
2021/11/09	5	24.30	0	0.00	24.35	5	13,777	0.04%
2021/11/08	4	24.30	0	0.00	24.40	4	13,820	0.03%
2021/11/05	5	24.18	1	24.30	24.35	4	13,925	0.03%
2021/11/04	8	24.34	0	0.00	24.30	8	14,145	0.06%
2021/11/03	0	0.00	2	24.53	24.55	-2	14,093	-0.01%
2021/11/02	11	24.20	0	0.00	24.20	11	14,152	0.08%
2021/10/29	1	24.50	4	24.45	24.45	-3	14,135	-0.02%
2021/10/28	0	0.00	8	24.82	24.85	-8	14,038	-0.06%
2021/10/27	5	24.75	13	24.75	24.80	-8	14,068	-0.06%
2021/10/26	2	24.55	9	24.53	24.60	-7	14,283	-0.05%
2021/10/25	3	24.40	8	24.48	24.45	-5	14,277	-0.04%
2021/10/22	1	24.25	13	24.29	24.30	-12	14,325	-0.08%
2021/10/21	0	0.00	1	24.15	24.00	-1	14,203	-0.01%
2021/10/20	14	23.98	4	24.01	23.90	10	14,157	0.07%
2021/10/19	7	24.04	11	24.00	23.90	-4	14,188	-0.03%
2021/10/18	7	24.05	3	24.08	24.05	4	14,411	0.03%
2021/10/15	12	24.04	1	23.95	24.05	11	14,547	0.08%
2021/10/14	3	24.22	5	24.21	24.15	-2	14,556	-0.01%
2021/10/13	0	0.00	10	24.25	24.10	-10	14,681	-0.07%
2021/10/12	6	24.23	8	24.15	24.10	-2	14,657	-0.01%
2021/10/08	0	0.00	3	24.10	24.15	-3	14,498	-0.02%
2021/10/07	0	0.00	2	24.13	24.15	-2	14,633	-0.01%
2021/10/06	0	0.00	17	23.68	23.90	-17	14,678	-0.12%
2021/10/05	7	23.42	2	23.45	23.40	5	14,554	0.03%
2021/10/04	2	23.48	12	23.56	23.60	-10	14,670	-0.07%
2021/10/01	5	23.46	1	23.60	23.60	4	14,639	0.03%
2021/09/30	13	23.70	3	23.50	23.60	10	14,627	0.07%
2021/09/29	7	23.65	3	23.50	23.85	4	14,576	0.03%
2021/09/28	7	24.01	21.2	23.92	24.00	-14.2	14,479	-0.10%
2021/09/27	5	24.16	8	24.24	24.30	-3	14,433	-0.02%
2021/09/24	2	24.15	14	24.11	24.15	-12	14,547	-0.08%
2021/09/23	51	24.09	6	24.08	24.00	45	14,687	0.31%
2021/09/22	0	0.00	22.2	23.53	24.05	-22.2	14,591	-0.15%
2021/09/17	6	23.58	2	23.68	23.50	4	14,235	0.03%
2021/09/16	0	0.00	4	23.58	23.60	-4	14,007	-0.03%
2021/09/15	0	0.00	24	23.26	23.40	-24	14,018	-0.17%
2021/09/14	1	22.85	15	23.07	23.10	-14	14,051	-0.10%
2021/09/13	0	0.00	1	22.90	22.90	-1	14,292	-0.01%
2021/09/10	5	22.74	3	22.80	22.80	2	14,456	0.01%
2021/09/09	6	22.68	0	0.00	22.65	6	14,787	0.04%
2021/09/08	3	22.70	3	22.82	22.80	0	15,007	0.00%
2021/09/07	0	0.00	21	22.95	23.00	-21	15,172	-0.14%
2021/09/06	3.1	22.75	0	0.00	22.65	3.1	15,204	0.02%
2021/09/03	0	0.00	2.3	22.80	22.80	-2.3	15,320	-0.02%
2021/09/01	12	22.87	4	22.84	22.85	8	15,757	0.05%
2021/08/31	2	22.68	8	22.76	22.90	-6	15,853	-0.04%
2021/08/30	5.1	22.55	2	22.70	22.70	3.1	15,925	0.02%
2021/08/27	1	22.45	0	0.00	22.60	1	15,977	0.01%
2021/08/26	3.1	22.35	0	0.00	22.45	3.1	16,008	0.02%
2021/08/25	4	22.53	1	22.45	22.55	3	16,117	0.02%
2021/08/24	3	22.50	18	22.51	22.55	-15	16,090	-0.09%
2021/08/23	2	22.50	10	22.40	22.35	-8	16,045	-0.05%
2021/08/20	11	22.44	5.1	22.45	22.35	5.9	16,081	0.04%
2021/08/19	5	22.16	5	22.30	22.30	0	16,144	0.00%
2021/08/18	52.1	22.15	0	0.00	22.30	52.1	15,964	0.33%
2021/08/17	4	22.25	9	22.23	22.30	-5	15,900	-0.03%
2021/08/16	3	21.70	1	21.70	21.70	2	15,513	0.01%
2021/08/13	2	21.65	1	21.75	21.65	1	16,457	0.01%
2021/08/12	1	21.55	0	0.00	21.55	1	16,734	0.01%
2021/08/11	3	21.78	15	21.73	21.80	-12	16,849	-0.07%
2021/08/10	3	21.85	2	21.80	21.85	1	17,030	0.01%
2021/08/09	8	21.38	0	0.00	21.40	8	17,094	0.05%
2021/08/06	0.2	21.58	0	0.00	21.45	0.2	17,339	0.00%
2021/08/05	10	21.55	10	21.55	21.55	0	17,850	0.00%
2021/08/04	6	21.42	0.8	21.50	21.45	5.2	18,453	0.03%
2021/08/03	0.1	21.55	0	0.00	21.55	0.1	18,878	0.00%
2021/08/02	5	21.52	0	0.00	21.60	5	19,120	0.03%
2021/07/30	11.3	21.51	0	0.00	21.60	11.3	19,314	0.06%
2021/07/29	2.1	21.70	0	0.00	21.70	2.1	19,327	0.01%
2021/07/28	4.2	21.65	0	0.00	21.75	4.2	19,507	0.02%
2021/07/27	2.1	21.78	0	0.00	21.85	2.1	19,971	0.01%
2021/07/26	10	21.85	0	0.00	21.85	10	20,249	0.05%
2021/07/23	0.1	21.95	9	21.90	21.90	-8.9	20,511	-0.04%
2021/07/22	0.1	21.95	5	21.94	22.00	-4.9	20,972	-0.02%
2021/07/21	9	21.96	12	21.94	22.00	-3	21,041	-0.01%
2021/07/20	11	22.00	8	21.99	22.05	3	21,251	0.01%
2021/07/19	6	22.05	0	0.00	22.05	6	22,468	0.03%
2021/07/16	5.1	22.05	0	0.00	22.15	5.1	23,230	0.02%
2021/07/15	0.1	22.20	0	0.00	22.15	0.1	23,471	0.00%
2021/07/14	1	22.20	0.8	22.15	22.20	0.2	23,724	0.00%
2021/07/13	0.1	22.18	38	22.14	22.20	-37.9	23,976	-0.16%
2021/07/12	3	22.07	1	22.10	22.10	2	24,047	0.01%
2021/07/09	6.2	22.05	10	22.10	22.10	-3.8	24,178	-0.02%
2021/07/08	3.2	22.26	2	22.35	22.30	1.2	24,248	0.00%
2021/07/07	3	22.20	0	0.00	22.30	3	24,722	0.01%
2021/07/06	1	22.35	17	22.30	22.45	-16	24,891	-0.06%
2021/07/05	3	22.20	0	0.00	22.25	3	25,062	0.01%
2021/07/02	5.2	22.05	0	0.00	22.05	5.2	25,366	0.02%
2021/07/01	16.1	22.05	10	22.00	22.00	6.1	25,664	0.02%
2021/06/30	19	22.46	8	22.19	22.35	11	25,955	0.04%
2021/06/29	0.2	22.15	0	0.00	22.05	0.2	26,300	0.00%
2021/06/28	1.2	22.06	0	0.00	22.00	1.2	27,021	0.00%
2021/06/25	4.1	22.15	2	22.10	22.05	2.1	28,652	0.01%
2021/06/24	0.1	22.20	0	0.00	22.10	0.1	29,580	0.00%
2021/06/23	16.1	22.09	1	22.10	22.10	15.1	29,494	0.05%
2021/06/22	17	22.34	30	22.40	22.30	-13	29,422	-0.04%
2021/06/21	5	22.88	0	0.00	22.60	5	29,223	0.02%
2021/06/18	6	23.01	14	23.09	23.05	-8	29,234	-0.03%
2021/06/17	1	22.75	0	0.00	23.05	1	29,140	0.00%
2021/06/16	1.1	22.61	2	22.70	23.00	-0.9	29,508	0.00%
2021/06/15	10	22.43	5	22.44	22.50	5	29,564	0.02%
2021/06/11	46	22.68	16	22.72	22.65	30	29,429	0.10%
2021/06/10	5.1	22.63	3	22.65	22.85	2.1	29,604	0.01%
2021/06/09	2.3	22.96	1	22.95	22.95	1.3	29,422	0.00%
2021/06/08	11.1	23.01	30	23.10	23.15	-18.9	29,258	-0.06%
2021/06/07	12.1	23.00	3	23.00	23.05	9.1	29,400	0.03%
2021/06/04	2.1	23.15	10	23.15	23.20	-7.9	29,270	-0.03%
2021/06/03	7	23.20	5	23.30	23.40	2	29,369	0.01%
2021/06/02	12.1	23.36	10	23.17	23.10	2.1	29,417	0.01%
2021/06/01	2.1	23.45	3	23.45	23.45	-0.9	29,497	0.00%
2021/05/31	0	0.00	19	23.39	23.45	-19	29,720	-0.06%
2021/05/28	10.1	23.28	20	23.45	23.30	-9.9	29,823	-0.03%
2021/05/27	27	23.32	10	23.40	23.40	17	30,018	0.06%
2021/05/26	5	23.29	0	0.00	23.30	5	30,132	0.02%
2021/05/25	27.1	23.38	2	23.30	23.35	25.1	30,387	0.08%
2021/05/24	8	23.19	0	0.00	23.30	8	30,466	0.03%
2021/05/21	33.1	23.65	3	24.87	23.30	30.1	30,619	0.10%
2021/05/20	2.1	23.00	26.6	23.14	23.15	-24.5	29,730	-0.08%
2021/05/19	28.2	22.61	4.1	22.79	22.80	24.1	29,611	0.08%
2021/05/18	1	22.65	22	22.63	22.90	-21	29,662	-0.07%
2021/05/17	5	21.90	1.2	21.73	21.90	3.8	29,711	0.01%
2021/05/14	2.2	22.76	2	22.70	22.70	0.2	29,477	0.00%
2021/05/13	37	22.70	30	22.90	22.95	7	29,414	0.02%
2021/05/12	68	22.29	23.1	22.72	22.35	45	28,977	0.16%
2021/05/11	22	23.79	0	0.00	23.50	22	28,510	0.08%
2021/05/10	8	24.16	0	0.00	24.30	8	28,151	0.03%
2021/05/06	1	24.40	1	24.25	24.30	0	28,595	0.00%
2021/05/05	29	23.88	2	24.00	23.90	27	28,795	0.09%
2021/05/04	16	23.43	10.2	23.39	23.50	5.8	28,742	0.02%
2021/05/03	10.1	24.43	0	0.00	24.35	10.1	28,422	0.04%
2021/04/29	56	24.89	12	25.06	25.00	44	28,268	0.16%
2021/04/28	32	25.02	3	25.10	24.90	29	28,069	0.10%
2021/04/27	20.3	24.68	1	24.55	24.65	19.3	28,040	0.07%
2021/04/26	7	24.66	2.3	24.71	24.75	4.7	27,948	0.02%
2021/04/23	85.3	24.63	4	24.69	24.80	81.3	27,869	0.29%
2021/04/22	28.4	27.50	7	27.54	27.40	21.4	27,381	0.08%
2021/04/21	4	27.63	31.1	27.68	27.80	-27	26,955	-0.10%
2021/04/20	146.1	27.72	18	27.69	27.75	128.1	26,708	0.48%	大買/鉅額交易
2021/04/19	107	27.79	16	27.74	27.55	91	26,542	0.34%	大買/
2021/04/16	12.1	27.06	5	27.00	27.15	7.1	26,408	0.03%
2021/04/15	27.2	26.68	4	26.70	26.70	23.2	26,404	0.09%
2021/04/14	3.2	26.80	10	26.87	26.70	-6.8	26,325	-0.03%
2021/04/13	24	27.08	26	27.00	26.80	-2	26,419	-0.01%
2021/04/12	21.2	27.43	82	27.37	27.20	-60.8	26,390	-0.23%
2021/04/09	13.6	27.19	10	27.20	27.20	3.6	26,267	0.01%
2021/04/08	16	27.12	30	27.15	27.15	-14	26,006	-0.05%
2021/04/07	10	27.09	6.3	27.11	27.10	3.7	25,692	0.01%
2021/04/06	79	27.20	9	27.26	27.05	70	25,436	0.28%
2021/04/01	28.4	27.07	37.4	27.10	27.25	-9	24,961	-0.04%
2021/03/31	32	26.98	40	27.01	26.70	-8	24,340	-0.03%
2021/03/30	299.2	26.50	17.2	26.76	27.00	282	23,516	1.20%	大買/鉅額交易
2021/03/29	10	26.00	19.1	26.04	26.10	-9.1	21,800	-0.04%
2021/03/26	1	23.70	3.1	23.70	23.75	-2.1	20,833	-0.01%
2021/03/25	2	23.55	0	0.00	23.70	2	20,876	0.01%
2021/03/24	2	23.83	0	0.00	23.95	2	20,905	0.01%
2021/03/23	11	23.97	10	24.00	24.00	1	20,979	0.00%
2021/03/22	4	23.61	4	23.60	23.65	0	21,013	0.00%
2021/03/19	3	23.98	13	24.06	23.85	-10	20,917	-0.05%
2021/03/18	11	23.52	34	23.57	23.70	-23	20,499	-0.11%
2021/03/17	35	23.28	1	23.35	23.30	34	20,434	0.17%
2021/03/16	10	23.35	59	23.23	23.30	-49	20,650	-0.24%
2021/03/15	3	22.78	0	0.00	22.95	3	20,508	0.01%
2021/03/12	0	0.00	3	22.82	22.90	-3	21,108	-0.01%
2021/03/11	10	22.90	5	22.88	22.95	5	21,545	0.02%
2021/03/10	9	22.68	2	22.85	22.70	7	21,436	0.03%
2021/03/09	19	22.60	32	22.40	22.70	-13	21,439	-0.06%
2021/03/08	4	22.30	0	0.00	22.40	4	21,301	0.02%
2021/03/05	0	0.00	11	22.25	22.40	-11	21,213	-0.05%
2021/03/04	13	22.25	4.1	22.23	22.20	8.9	21,379	0.04%
2021/03/03	10	22.38	9	22.46	22.60	1	21,278	0.00%
2021/03/02	1	22.20	25	22.48	22.20	-24	21,078	-0.11%
2021/02/26	9	21.84	0	0.00	22.20	9	20,763	0.04%
2021/02/25	3	22.05	8	22.13	22.30	-5	20,441	-0.02%
2021/02/24	1	21.80	2	21.90	21.90	-1	20,294	0.00%
2021/02/23	4	21.73	1.1	21.75	21.75	2.9	20,153	0.01%
2021/02/22	13	21.86	2	21.85	21.80	11	19,945	0.06%
2021/02/19	5	21.71	0.9	21.85	21.85	4.1	19,837	0.02%
2021/02/18	11	21.85	2	21.70	21.90	9	19,673	0.05%
2021/02/17	20	21.83	0	0.00	21.75	20	19,633	0.10%
2021/02/05	2	21.80	2	21.90	21.90	0	19,297	0.00%
2021/02/04	1	21.90	4	21.93	21.80	-3	19,223	-0.02%
2021/02/03	3	21.57	4.9	21.78	21.80	-1.9	19,168	-0.01%
2021/02/02	10	21.57	5	21.54	21.50	5	19,207	0.03%
2021/02/01	25	21.30	2	21.30	21.35	23	19,073	0.12%
2021/01/29	4	21.85	8	21.85	21.45	-4	18,945	-0.02%
2021/01/28	13	22.18	24	22.13	22.15	-11	18,567	-0.06%
2021/01/27	10	22.17	20	21.89	21.80	-10	17,970	-0.06%
2021/01/26	7	21.56	0	0.00	21.40	7	17,454	0.04%
2021/01/25	0	0.00	0.7	21.40	21.40	-0.7	17,231	0.00%
2021/01/22	4	21.08	3	21.20	21.30	1	17,126	0.01%
2021/01/21	1	20.80	0	0.00	20.80	1	17,116	0.01%
2021/01/20	16	21.06	0	0.00	20.80	16	17,063	0.09%
2021/01/19	3	21.67	1	21.50	21.50	2	16,553	0.01%
2021/01/18	1	21.50	13	21.60	21.55	-12	16,285	-0.07%
2021/01/15	36	22.73	42.2	22.68	22.25	-6.2	15,964	-0.04%
2021/01/14	16	22.26	18	22.24	22.25	-2	15,247	-0.01%
2021/01/13	2	21.80	14	21.81	21.80	-12	14,793	-0.08%
2021/01/12	1	21.60	8	21.75	21.65	-7	14,595	-0.05%
2021/01/11	10	21.66	12	21.71	21.80	-2	14,313	-0.01%
2021/01/08	10	21.15	14	21.28	21.50	-4	14,022	-0.03%
2021/01/07	16	21.11	18	21.10	21.00	-2	13,760	-0.01%
2021/01/06	13	21.23	21	20.95	21.05	-8	13,606	-0.06%
2021/01/05	23	21.37	30.2	21.44	21.55	-7.2	13,173	-0.05%
2021/01/04	4	20.80	3	20.82	20.80	1	12,853	0.01%
2020/12/31	0	0.00	1	20.70	20.70	-1	12,794	-0.01%
2020/12/30	1	20.75	5	20.75	20.90	-4	12,734	-0.03%
2020/12/29	0	0.00	5	20.91	20.95	-5	12,693	-0.04%
2020/12/28	9	20.79	3	20.83	20.80	6	12,620	0.05%
2020/12/24	1	20.50	1	20.50	20.40	0	12,651	0.00%
2020/12/23	6	20.35	0.4	20.35	20.30	5.6	12,625	0.04%
2020/12/22	8	20.49	2	20.45	20.45	6	12,649	0.05%
2020/12/21	0	0.00	16	20.54	20.50	-16	12,678	-0.13%
2020/12/18	1	20.85	1	20.80	20.70	0	12,601	0.00%
2020/12/17	0	0.00	5.7	20.95	21.00	-5.7	12,419	-0.05%
2020/12/16	3	20.67	26	20.75	20.85	-23	12,187	-0.19%
2020/12/15	2	20.50	8	20.45	20.50	-6	12,107	-0.05%
2020/12/14	4	20.64	10	20.74	20.60	-6	11,954	-0.05%
2020/12/11	0	0.00	216	20.60	20.45	-216	11,827	-1.83%	大賣/鉅額交易
2020/12/10	1	20.40	2.2	20.50	20.50	-1.2	11,771	-0.01%
2020/12/09	12	20.30	8	20.38	20.50	4	11,429	0.03%
2020/12/08	10	20.30	12	20.48	20.35	-2	11,188	-0.02%
2020/12/07	11	19.88	32	19.89	20.10	-21	10,549	-0.20%
2020/12/04	0	0.00	3.1	19.55	19.55	-3.1	10,110	-0.03%
2020/12/03	1	19.35	0	0.00	19.45	1	9,979	0.01%
2020/12/02	0	0.00	1	19.40	19.35	-1	9,941	-0.01%
2020/11/30	11	19.21	0	0.00	19.30	11	10,289	0.11%
2020/11/27	0.1	19.35	3	19.25	19.25	-2.9	10,617	-0.03%
2020/11/26	2	19.55	1	19.45	19.55	1	10,565	0.01%
2020/11/24	0	0.00	3	19.70	19.60	-3	10,785	-0.03%
2020/11/23	18	19.66	1	19.70	19.70	17	10,790	0.16%
2020/11/20	5	19.55	16	19.50	19.55	-11	10,704	-0.10%
2020/11/18	0	0.00	3	19.50	19.55	-3	10,804	-0.03%
2020/11/17	6	19.41	7	19.46	19.40	-1	10,887	-0.01%
2020/11/16	0	0.00	15	19.35	19.40	-15	11,036	-0.14%
2020/11/13	0	0.00	1	19.10	19.10	-1	10,936	-0.01%
2020/11/12	0	0.00	10	19.03	19.10	-10	10,938	-0.09%
2020/11/11	0	0.00	8	19.26	19.35	-8	10,973	-0.07%
2020/11/10	4	18.83	17	18.96	19.10	-13	10,799	-0.12%
2020/11/09	1	18.85	5	18.95	18.95	-4	10,688	-0.04%
2020/11/06	0	0.00	0.7	18.90	18.90	-0.7	10,631	-0.01%
2020/11/05	4	18.74	0	0.00	18.85	4	10,731	0.04%
2020/11/04	0	0.00	8	18.80	18.70	-8	10,895	-0.07%
2020/11/02	0	0.00	5	18.65	18.65	-5	11,041	-0.05%
2020/10/30	3	18.65	0	0.00	18.60	3	11,214	0.03%
2020/10/29	0	0.00	12.7	18.86	18.95	-12.7	11,114	-0.11%
2020/10/28	8	18.75	2	18.80	18.75	6	11,010	0.05%
2020/10/27	5	18.60	0	0.00	18.60	5	11,111	0.04%
2020/10/23	0	0.00	0	18.60	18.60	0	11,203	0.00%
2020/10/22	3	18.55	0	0.00	18.50	3	11,314	0.03%
2020/10/21	3	18.52	0	0.00	18.50	3	11,217	0.03%
2020/10/20	0	0.00	2	18.55	18.60	-2	11,280	-0.02%
2020/10/19	5	18.70	2	18.60	18.55	3	11,369	0.03%
2020/10/16	0	0.00	7	18.60	18.55	-7	11,463	-0.06%
2020/10/15	1	18.70	0	0.00	18.70	1	11,616	0.01%
2020/10/14	2	18.80	10	18.90	18.95	-8	11,855	-0.07%
2020/10/13	0	0.00	5	18.75	18.70	-5	12,644	-0.04%
2020/10/12	8	18.66	3	18.85	18.70	5	13,454	0.04%
2020/10/08	0	0.00	2	18.90	18.85	-2	13,774	-0.01%
2020/10/06	3	18.97	9	19.14	19.00	-6	14,320	-0.04%
2020/10/05	12	18.98	39	18.98	18.90	-27	14,469	-0.19%
2020/09/30	3	19.10	16	19.18	19.05	-13	14,696	-0.09%
2020/09/29	0	0.00	12	19.34	19.35	-12	14,990	-0.08%
2020/09/28	3	19.30	4	19.28	19.30	-1	15,118	-0.01%
2020/09/25	2	18.83	8	18.88	18.90	-6	15,290	-0.04%
2020/09/24	15	18.89	13.5	18.92	18.80	1.5	15,362	0.01%
2020/09/23	0	0.00	52	19.10	19.15	-52	15,432	-0.34%
2020/09/22	0	0.00	3	19.13	19.10	-3	15,484	-0.02%
2020/09/21	0	0.00	10	19.40	19.35	-10	15,530	-0.06%
2020/09/18	0	0.00	6	19.38	19.70	-6	15,606	-0.04%
2020/09/17	4	19.38	0	0.00	19.40	4	15,581	0.03%
2020/09/16	2	19.53	4	19.61	19.35	-2	15,678	-0.01%
2020/09/15	12	19.49	50	19.48	19.45	-38	15,849	-0.24%
2020/09/14	0	0.00	12	19.16	19.15	-12	15,963	-0.08%
2020/09/11	7	19.11	11	19.13	19.15	-4	16,078	-0.02%
2020/09/10	47	19.05	0	0.00	19.10	47	16,183	0.29%
2020/09/09	24	19.00	1	19.00	19.00	23	16,241	0.14%
2020/09/08	9	19.15	7	19.14	19.20	2	16,220	0.01%
2020/09/07	4	19.16	40	19.20	19.10	-36	16,361	-0.22%
2020/09/04	6	19.08	5	19.10	19.20	1	16,455	0.01%
2020/09/03	59	19.64	25	19.64	19.25	34	16,475	0.21%
2020/09/02	20	19.54	232	19.25	19.60	-212	16,239	-1.31%	大賣/鉅額交易
2020/09/01	2	18.68	36	18.85	18.85	-34	15,781	-0.22%
2020/08/31	7	18.80	3	18.80	18.50	4	15,761	0.03%
2020/08/28	3	18.87	15	18.93	18.85	-12	15,639	-0.08%
2020/08/27	1	18.90	0	0.00	18.90	1	15,778	0.01%
2020/08/26	6	18.87	0	0.00	18.95	6	15,771	0.04%
2020/08/25	1	18.90	0	0.00	18.80	1	15,912	0.01%
2020/08/21	6	18.29	0	0.00	18.40	6	16,093	0.04%
2020/08/20	15	18.34	26	18.42	18.35	-11	15,943	-0.07%
2020/08/19	5.5	18.64	0	0.00	18.60	5.5	15,746	0.03%
2020/08/18	10	18.70	3	18.75	18.75	7	15,642	0.04%
2020/08/17	21	18.60	0	0.00	18.70	21	15,667	0.13%
2020/08/14	3	18.57	0	0.00	18.65	3	15,663	0.02%
2020/08/13	5	18.69	0	0.00	18.60	5	15,700	0.03%
2020/08/12	5	18.67	0	0.00	18.65	5	15,674	0.03%
2020/08/11	3	18.95	2	19.10	18.80	1	15,679	0.01%
2020/08/10	1	18.85	0	0.00	19.00	1	15,801	0.01%
2020/08/07	1	18.70	1	18.80	18.70	0	15,840	0.00%
2020/08/06	7	18.69	0	0.00	18.75	7	15,887	0.04%
2020/08/05	4	18.61	8	18.66	18.60	-4	15,880	-0.02%
2020/08/04	0	0.00	6	18.46	18.45	-6	15,828	-0.04%
2020/08/03	5	18.35	10	18.70	18.35	-5	15,804	-0.03%
2020/07/31	0	0.00	15	18.62	18.65	-15	15,733	-0.10%
2020/07/30	10	18.42	0	0.00	18.45	10	15,632	0.06%
2020/07/29	22	18.45	0	0.00	18.25	22	15,560	0.14%
2020/07/28	1	18.30	0	0.00	18.30	1	15,654	0.01%
2020/07/27	3	18.47	0	0.00	18.35	3	15,768	0.02%
2020/07/24	9	18.51	1	18.50	18.45	8	15,856	0.05%
2020/07/23	3	18.75	0	0.00	18.75	3	15,887	0.02%
2020/07/22	6	18.83	0	0.00	18.85	6	15,949	0.04%
2020/07/21	3	18.70	1	18.85	18.85	2	15,918	0.01%
2020/07/20	7	18.46	0	0.00	18.50	7	15,865	0.04%
2020/07/17	39	18.37	43	18.50	18.40	-4	15,815	-0.03%
2020/07/16	44	20.08	4	20.05	20.00	40	15,249	0.26%
2020/07/15	2	20.23	2	20.23	20.20	0	14,580	0.00%
2020/07/14	1	20.40	50	20.35	20.10	-49	14,213	-0.34%
2020/07/13	10	20.22	9	20.34	20.25	1	14,007	0.01%
2020/07/10	1.2	19.96	18	19.99	20.00	-16.8	13,953	-0.12%
2020/07/09	7	20.44	11	20.45	20.15	-4	13,924	-0.03%
2020/07/08	5	20.10	12	20.28	20.40	-7	13,653	-0.05%
2020/07/07	21	20.00	1.7	20.04	20.05	19.3	13,266	0.15%
2020/07/06	5	19.95	6.1	20.00	20.05	-1.1	13,210	-0.01%
2020/07/01	0	0.00	2	19.65	19.55	-2	13,300	-0.02%
2020/06/30	2	19.38	1	19.50	19.25	1	13,330	0.01%
2020/06/29	3	19.35	0	0.00	19.45	3	13,548	0.02%
2020/06/24	2	19.45	0	0.00	19.45	2	13,556	0.01%
2020/06/23	2	19.20	1	19.25	19.40	1	13,543	0.01%
2020/06/22	8	19.25	0	0.00	19.20	8	13,556	0.06%
2020/06/19	4	19.65	8	19.62	19.50	-4	13,614	-0.03%
2020/06/18	1	19.55	5	19.56	19.55	-4	13,515	-0.03%
2020/06/17	3	19.35	12	19.39	19.35	-9	13,523	-0.07%
2020/06/16	0	0.00	11	19.23	19.15	-11	13,735	-0.08%
2020/06/15	7	18.91	5	19.09	18.90	2	14,173	0.01%
2020/06/12	3	18.87	10	19.10	18.90	-7	14,423	-0.05%
2020/06/11	2	19.10	6	19.20	19.10	-4	14,618	-0.03%
2020/06/10	8	19.19	9	19.17	19.10	-1	14,741	-0.01%
2020/06/09	14	19.20	10	19.20	19.20	4	15,118	0.03%
2020/06/08	11	19.24	36	19.17	19.20	-25	15,383	-0.16%
2020/06/05	26	19.05	37	19.10	19.10	-11	15,240	-0.07%
2020/06/04	1	19.05	3	19.00	19.05	-2	15,404	-0.01%
2020/06/03	12	19.06	5	19.08	19.00	7	15,658	0.04%
2020/06/02	2	18.95	3	18.97	19.00	-1	15,664	-0.01%
2020/06/01	0	0.00	8	18.90	18.90	-8	15,699	-0.05%
2020/05/29	0	0.00	2	19.10	19.10	-2	15,590	-0.01%
2020/05/28	5	18.53	0	0.00	18.40	5	15,346	0.03%
2020/05/27	3	18.55	0	0.00	18.65	3	15,425	0.02%
2020/05/26	0	0.00	2	18.65	18.55	-2	15,503	-0.01%
2020/05/25	2	18.40	1	18.55	18.45	1	15,499	0.01%
2020/05/22	4	18.45	5.3	18.50	18.40	-1.3	15,530	-0.01%
2020/05/21	3	18.53	1.6	18.63	18.60	1.4	15,507	0.01%
2020/05/20	0	0.00	11	18.55	18.50	-11	15,472	-0.07%
2020/05/19	103	18.50	1	18.55	18.50	102	15,477	0.66%	大買/鉅額交易
2020/05/15	5	18.45	5	18.45	18.45	0	15,571	0.00%
2020/05/14	20	18.70	1	18.80	18.60	19	15,371	0.12%
2020/05/11	2	18.93	0	0.00	18.80	2	15,188	0.01%
2020/05/08	0	0.00	121	18.95	18.80	-121	15,081	-0.80%	大賣/鉅額交易
2020/05/07	3	18.70	5	18.78	18.70	-2	15,020	-0.01%
2020/05/05	4	18.74	1	18.70	18.65	3	14,941	0.02%
2020/05/04	10	18.66	5	18.60	18.60	5	14,921	0.03%
2020/04/29	10	19.10	4	19.03	19.10	6	14,753	0.04%
2020/04/28	0	0.00	3	18.93	18.95	-3	14,786	-0.02%
2020/04/27	5	18.90	3	18.83	18.90	2	15,015	0.01%
2020/04/24	6	18.58	0	0.00	18.55	6	14,964	0.04%
2020/04/23	7	18.62	1	18.70	18.75	6	14,936	0.04%
2020/04/22	1	18.40	105	18.65	18.70	-104	14,782	-0.70%	大賣/鉅額交易
2020/04/21	2.2	18.38	2	18.45	18.45	0.2	14,599	0.00%
2020/04/20	0	0.00	0.9	18.75	18.70	-0.9	14,385	-0.01%
2020/04/17	1	18.65	19	18.83	18.70	-18	14,279	-0.13%
2020/04/16	0	0.00	1	18.80	18.85	-1	14,118	-0.01%
2020/04/15	1	18.80	21	18.78	18.85	-20	13,974	-0.14%
2020/04/14	10	18.55	8	18.55	18.55	2	13,737	0.01%
2020/04/10	0	0.00	1	18.30	18.30	-1	13,588	-0.01%
2020/04/09	0	0.00	4	18.30	18.30	-4	13,617	-0.03%
2020/04/08	7	18.10	0.3	18.20	18.10	6.7	13,490	0.05%
2020/04/06	0	0.00	2	17.98	18.10	-2	13,184	-0.02%
2020/04/01	2	17.73	0	0.00	17.75	2	12,974	0.02%
2020/03/31	1	17.90	37	17.75	17.30	-36	12,808	-0.28%
2020/03/30	29	17.39	0	0.00	17.30	29	12,491	0.23%
2020/03/27	0	0.00	1	17.45	17.40	-1	12,423	-0.01%
2020/03/26	1	17.20	5	17.25	17.20	-4	12,348	-0.03%
2020/03/25	0	0.00	4	17.00	17.15	-4	12,456	-0.03%
2020/03/24	1	16.45	0	0.00	16.40	1	12,272	0.01%
2020/03/23	4	15.61	0	0.00	15.50	4	12,403	0.03%
2020/03/20	12	16.15	25	16.10	16.20	-13	12,425	-0.10%
2020/03/19	3	15.83	6.7	15.53	15.70	-3.7	12,163	-0.03%
2020/03/17	8	16.39	0	0.00	16.50	8	11,487	0.07%
2020/03/16	2	16.95	0	0.00	16.75	2	11,272	0.02%
2020/03/13	5	16.53	7	16.67	17.10	-2	11,112	-0.02%
2020/03/12	75	17.55	1	17.25	17.20	74	10,597	0.70%
2020/03/11	2	17.85	0	0.00	17.85	2	10,275	0.02%
2020/03/10	6	17.73	0	0.00	17.90	6	10,250	0.06%
2020/03/09	5	17.93	57	17.99	17.90	-52	10,060	-0.52%
2020/03/06	68	18.01	12	18.05	18.05	56	9,760	0.57%
2020/03/05	6	18.16	0	0.00	18.15	6	9,657	0.06%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/03	2	18.20	1	18.20	18.15	1	9,605	0.01%
2020/03/02	3	18.12	21	18.10	18.10	-18	9,672	-0.19%
2020/02/27	5	18.29	0	0.00	18.45	5	10,656	0.05%
2020/02/24	4	18.38	0	0.00	18.30	4	10,610	0.04%
2020/02/20	20	18.40	0	0.00	18.40	20	10,780	0.19%
2020/02/19	35	18.39	0	0.00	18.35	35	10,867	0.32%
2020/02/18	3	18.35	0	0.00	18.40	3	10,882	0.03%
2020/02/17	1	18.50	6	18.51	18.55	-5	10,889	-0.05%
2020/02/14	0	0.00	3	18.60	18.55	-3	10,987	-0.03%
2020/02/13	3	18.55	5	18.50	18.50	-2	11,123	-0.02%
2020/02/12	6.1	18.49	3	18.50	18.55	3.1	11,234	0.03%
2020/02/11	0	0.00	30	18.45	18.40	-30	11,281	-0.27%
2020/02/10	2	18.35	0	0.00	18.40	2	11,380	0.02%
2020/02/07	0	0.00	20	18.45	18.55	-20	11,651	-0.17%
2020/02/05	2	18.40	30	18.30	18.40	-28	12,620	-0.22%
2020/02/04	0	0.00	1	18.30	18.40	-1	12,713	-0.01%
2020/02/03	11	18.09	120	18.05	18.15	-109	12,822	-0.85%	大賣/鉅額交易
2020/01/20	6	19.08	8	19.14	19.10	-2	12,399	-0.02%
2020/01/17	13	18.90	0	0.00	19.00	13	12,351	0.11%
2020/01/15	0	0.00	5	19.00	19.00	-5	12,507	-0.04%
2020/01/13	0	0.00	1	18.90	18.90	-1	12,635	-0.01%
2020/01/10	0	0.00	20	18.80	18.75	-20	12,688	-0.16%
2020/01/09	0	0.00	30	18.75	18.80	-30	12,872	-0.23%
2020/01/08	5	18.60	0	0.00	18.60	5	13,033	0.04%
2020/01/06	30	18.78	0	0.00	18.90	30	13,147	0.23%
2020/01/02	10	18.90	22	18.90	18.85	-12	13,254	-0.09%
2019/12/31	0	0.00	2.1	18.90	18.85	-2.1	13,362	-0.02%
2019/12/30	2	19.00	0	0.00	18.95	2	13,279	0.02%
2019/12/27	10	19.00	1	19.00	19.00	9	13,303	0.07%
2019/12/26	2	18.95	2	18.90	19.00	0	13,305	0.00%
2019/12/25	2	18.95	5	18.95	18.95	-3	13,347	-0.02%
2019/12/24	65	18.93	0.1	18.90	18.95	64.9	13,375	0.49%
2019/12/23	0	0.00	5	19.00	19.00	-5	13,349	-0.04%
2019/12/20	8	18.97	2	18.90	19.00	6	13,328	0.05%
2019/12/19	0	0.00	15	18.95	18.95	-15	13,215	-0.11%
2019/12/18	4	18.88	37	18.82	19.00	-33	13,142	-0.25%
2019/12/17	5	18.90	1	18.90	19.00	4	12,963	0.03%
2019/12/16	13	18.84	4.2	18.84	18.85	8.8	12,788	0.07%
2019/12/13	2	18.80	3	18.85	18.85	-1	12,756	-0.01%
2019/12/11	1	18.60	0	0.00	18.70	1	12,643	0.01%
2019/12/10	2	18.70	2	18.75	18.75	0	12,621	0.00%
2019/12/09	11	18.85	1	18.85	18.90	10	12,554	0.08%
2019/12/05	0	0.00	50	18.88	18.90	-50	12,656	-0.40%
2019/12/04	3	18.80	0	0.00	18.85	3	12,621	0.02%
2019/12/03	20	18.65	0	0.00	18.80	20	12,693	0.16%
2019/11/29	0	0.00	10	18.75	18.80	-10	12,669	-0.08%
2019/11/28	50	18.90	0.1	18.85	18.90	49.9	12,702	0.39%
2019/11/27	0	0.00	2	18.85	18.70	-2	12,805	-0.02%
2019/11/26	0	0.00	22	18.90	18.75	-22	12,767	-0.17%
2019/11/22	2	18.93	5	18.90	18.90	-3	11,714	-0.03%
2019/11/21	8	18.83	10	18.85	18.90	-2	11,761	-0.02%
2019/11/20	40	18.95	16	18.96	19.00	24	11,701	0.21%
2019/11/19	5	18.85	31	18.87	18.90	-26	11,818	-0.22%
2019/11/18	55	18.71	2	18.90	18.90	53	11,891	0.45%
2019/11/15	1	18.65	0	0.00	18.55	1	11,897	0.01%
2019/11/14	1	18.50	0	0.00	18.50	1	11,920	0.01%
2019/11/13	10	18.35	1	18.30	18.30	9	12,032	0.07%
2019/11/12	12	18.54	12	18.45	18.45	0	12,326	0.00%
2019/11/07	2	18.65	0	0.00	18.70	2	12,095	0.02%
2019/11/06	7.2	18.75	20	18.70	18.70	-12.8	11,995	-0.11%
2019/11/05	36	19.04	23	19.05	19.05	13	11,818	0.11%
2019/11/04	3	18.40	5	18.46	18.50	-2	11,147	-0.02%
2019/11/01	1	18.20	0.2	18.25	18.20	0.9	11,000	0.01%
2019/10/28	11	18.25	0	0.00	18.30	11	10,823	0.10%
2019/10/25	0	0.00	4	18.26	18.30	-4	10,722	-0.04%
2019/10/24	1	18.25	2	18.35	18.25	-1	10,714	-0.01%
2019/10/23	25	18.22	1.3	18.30	18.25	23.7	10,716	0.22%
2019/10/22	7	18.10	3.6	18.19	18.10	3.4	10,629	0.03%
2019/10/21	0	0.00	3	18.05	18.10	-3	10,523	-0.03%
2019/10/17	1	17.80	0	0.00	17.90	1	10,518	0.01%
2019/10/16	18	17.84	0	0.00	17.85	18	10,294	0.17%
2019/10/15	2	17.78	0	0.00	17.80	2	10,153	0.02%
2019/10/14	1	17.90	0	0.00	17.90	1	10,099	0.01%
2019/10/09	44	17.75	0	0.00	17.70	44	10,220	0.43%
2019/10/08	21	17.90	0	17.90	17.85	21	10,332	0.20%
2019/10/07	46	17.80	0	0.00	17.80	46	10,323	0.45%
2019/10/04	0	0.00	4	17.90	17.90	-4	10,315	-0.04%
2019/10/03	23	17.84	0	0.00	17.90	23	10,373	0.22%
2019/10/02	1	17.90	0	0.00	17.95	1	10,382	0.01%
2019/10/01	2	18.05	6	18.10	18.10	-4	10,359	-0.04%
2019/09/27	7	17.92	8	17.90	17.90	-1	10,344	-0.01%
2019/09/26	3	18.15	0	0.00	18.05	3	10,328	0.03%
2019/09/25	0	0.00	30	18.20	18.10	-30	10,315	-0.29%
2019/09/24	10	18.30	0	0.00	18.30	10	10,386	0.10%
2019/09/20	5	18.06	0	0.00	18.05	5	10,415	0.05%
2019/09/18	0	0.00	2	18.30	18.30	-2	10,329	-0.02%
2019/09/17	5	18.25	1.3	18.26	18.30	3.7	10,361	0.04%
2019/09/16	15	18.28	1	18.35	18.35	14	10,594	0.13%
2019/09/12	0	0.00	10	18.34	18.40	-10	10,709	-0.09%
2019/09/11	32	18.15	9	18.13	18.20	23	10,735	0.21%
2019/09/09	5	18.15	0	0.00	18.25	5	10,562	0.05%
2019/09/06	5	18.18	0	0.00	18.20	5	10,503	0.05%
2019/09/05	2	18.05	5	18.20	18.10	-3	10,408	-0.03%
2019/09/04	10	17.93	2	17.98	18.00	8	10,261	0.08%
2019/09/03	10	17.97	0	0.00	17.90	10	10,260	0.10%
2019/08/30	2	17.90	13	17.92	17.95	-11	10,282	-0.11%
2019/08/28	4	17.60	1	17.60	17.65	3	10,077	0.03%
2019/08/27	5	17.62	8	17.65	17.60	-3	10,051	-0.03%
2019/08/26	14	17.49	0	0.00	17.50	14	10,022	0.14%
2019/08/23	0	0.00	2	17.70	17.70	-2	10,014	-0.02%
2019/08/22	31	17.46	3	17.50	17.50	28	10,016	0.28%
2019/08/21	3	17.65	0	0.00	17.55	3	10,063	0.03%
2019/08/20	6	17.78	0	0.00	17.65	6	9,838	0.06%
2019/08/19	11.5	17.83	0	0.00	17.80	11.5	9,671	0.12%
2019/08/16	1	17.65	6	17.90	17.85	-5	9,614	-0.05%
2019/08/15	25	17.73	2	17.93	17.65	23	9,373	0.25%
2019/08/14	106	18.25	51	18.45	18.15	55	9,001	0.61%	大買/
2019/08/12	1	18.45	0	0.00	18.55	1	8,830	0.01%
2019/08/07	2	18.48	0	0.00	18.50	2	8,997	0.02%
2019/08/06	1	18.30	20	18.30	18.55	-19	9,133	-0.21%
2019/08/02	3	18.85	1	18.80	18.85	2	9,185	0.02%
2019/08/01	1	18.95	0	19.00	18.95	1	9,134	0.01%
2019/07/31	21	19.05	0	0.00	19.10	21	9,115	0.23%
2019/07/26	131	19.25	0	0.00	19.15	131	9,295	1.41%	大買/鉅額交易
2019/07/25	55	19.31	1	19.40	19.45	54	9,238	0.58%
2019/07/24	0	0.00	1	19.35	19.30	-1	9,258	-0.01%
2019/07/23	0	0.00	8	19.21	19.25	-8	9,258	-0.09%
2019/07/22	4	19.05	0	0.00	19.05	4	9,252	0.04%
2019/07/19	2	19.25	0	0.00	19.20	2	9,203	0.02%
2019/07/16	2	19.50	0	0.00	19.50	2	9,336	0.02%
2019/07/15	12	19.40	11	19.35	19.45	1	9,360	0.01%
2019/07/12	4	20.43	5	20.45	20.45	-1	9,324	-0.01%
2019/07/11	3	20.35	2	20.38	20.35	1	9,311	0.01%
2019/07/10	5	20.26	0	0.00	20.25	5	9,354	0.05%
2019/07/09	6	20.24	16	20.23	20.30	-10	9,387	-0.11%
2019/07/08	1	20.25	10	20.33	20.30	-9	9,347	-0.10%
2019/07/05	0	0.00	3	20.50	20.50	-3	9,376	-0.03%
2019/07/04	1	20.55	12	20.51	20.55	-11	9,477	-0.12%
2019/07/03	3	20.43	0	0.00	20.45	3	9,512	0.03%
2019/07/02	25	20.57	4	20.55	20.60	21	9,677	0.22%
2019/07/01	0	0.00	8	20.54	20.50	-8	9,702	-0.08%
2019/06/28	0	0.00	19	20.30	20.35	-19	9,609	-0.20%
2019/06/27	0	0.00	8	20.29	20.25	-8	9,603	-0.08%
2019/06/26	0	0.00	2	20.18	20.20	-2	9,611	-0.02%
2019/06/25	0	0.00	1.3	20.04	20.00	-1.3	9,611	-0.01%
2019/06/24	0	0.00	10	20.20	20.15	-10	9,640	-0.10%
2019/06/21	0	0.00	25	20.20	20.15	-25	9,617	-0.26%
2019/06/20	9	20.07	5	20.10	20.00	4	9,600	0.04%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/17	1	19.80	0	0.00	19.80	1	9,375	0.01%
2019/06/13	0	0.00	4	19.80	19.90	-4	9,478	-0.04%
2019/06/11	0	0.00	5	19.90	19.95	-5	9,714	-0.05%
2019/06/10	0	0.00	3	19.85	19.85	-3	9,677	-0.03%
2019/06/06	0	0.00	3	19.55	19.60	-3	9,560	-0.03%
2019/06/03	0	0.00	3	19.55	19.45	-3	9,660	-0.03%
2019/05/31	0	0.00	17	19.56	19.65	-17	9,709	-0.18%
2019/05/30	0	0.00	12	19.26	19.40	-12	9,586	-0.13%
2019/05/28	4.1	19.07	0	0.00	19.05	4.1	10,020	0.04%
2019/05/27	0	0.00	1	19.10	19.05	-1	10,087	-0.01%
2019/05/24	1	18.95	15	19.00	19.00	-14	10,163	-0.14%
2019/05/22	1	18.90	0	0.00	18.95	1	10,146	0.01%
2019/05/21	10	18.95	0	0.00	18.95	10	10,273	0.10%
2019/05/20	4	18.80	1	18.80	18.85	3	10,214	0.03%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/16	4	18.75	1	18.80	18.75	3	10,203	0.03%
2019/05/15	5	18.86	5	18.85	18.85	0	10,200	0.00%
2019/05/14	3	18.85	0	0.00	19.10	3	10,188	0.03%
2019/05/13	11	19.27	2	19.30	19.20	9	10,044	0.09%
2019/05/10	3	19.50	1	19.45	19.50	2	10,174	0.02%
2019/05/09	2	19.55	59	19.49	19.35	-57	10,223	-0.56%
2019/05/08	11	19.68	36	19.60	19.65	-25	10,250	-0.24%
2019/05/07	1	19.75	4	19.84	19.90	-3	10,474	-0.03%
2019/05/06	7	19.65	16	19.58	19.60	-9	10,626	-0.08%
2019/05/03	2	19.95	2	20.00	20.00	0	10,420	0.00%
2019/05/02	0.2	19.90	2	20.00	19.90	-1.8	10,420	-0.02%
2019/04/30	1	19.80	6	19.80	19.95	-5	10,445	-0.05%
2019/04/29	8	19.86	1.3	19.89	19.90	6.7	10,433	0.06%
2019/04/26	2	19.75	1	19.75	19.85	1	10,405	0.01%
2019/04/25	7	19.79	0	0.00	19.80	7	10,411	0.07%
2019/04/24	0	0.00	1	19.85	19.85	-1	10,465	-0.01%
2019/04/23	0	0.00	17	19.64	19.70	-17	10,416	-0.16%
2019/04/22	5	19.75	1	19.75	19.70	4	10,346	0.04%
2019/04/19	32	19.64	0	0.00	19.60	32	10,338	0.31%
2019/04/18	13	19.68	3	19.60	19.60	10	10,344	0.10%
2019/04/17	1	19.45	1	19.50	19.50	0	10,327	0.00%
2019/04/16	0	0.00	1	19.30	19.35	-1	10,112	-0.01%
2019/04/15	3	19.32	0	0.00	19.45	3	10,097	0.03%
2019/04/12	11	19.28	0	0.00	19.25	11	10,076	0.11%
2019/04/11	5	19.45	1	19.40	19.35	4	10,102	0.04%
2019/04/10	9	19.53	0	0.00	19.55	9	10,053	0.09%
2019/04/09	1	19.40	4	19.44	19.50	-3	9,955	-0.03%
2019/04/08	0	0.00	56	19.30	19.50	-56	9,935	-0.56%
2019/04/03	0	0.00	10	19.15	19.15	-10	9,729	-0.10%
2019/04/02	0	0.00	10	19.10	19.10	-10	9,683	-0.10%
2019/04/01	12	19.05	32	19.10	19.05	-20	9,660	-0.21%
2019/03/29	1	18.95	61	19.05	19.15	-60	9,531	-0.63%
2019/03/28	21.1	18.91	20	19.00	19.00	1.1	9,485	0.01%
2019/03/27	1	19.05	82	19.04	19.00	-81	9,500	-0.85%
2019/03/26	16	18.87	2	18.90	18.90	14	9,466	0.15%
2019/03/25	37	18.75	11	18.84	18.85	26	9,456	0.27%
2019/03/22	7	19.05	45	19.06	19.10	-38	9,221	-0.41%
2019/03/21	1	19.05	0	0.00	19.00	1	9,203	0.01%
2019/03/20	31	18.95	0	0.00	19.00	31	9,270	0.33%
2019/03/19	22	18.97	40	19.08	19.00	-18	9,244	-0.19%
2019/03/18	0	0.00	91	18.97	19.00	-91	9,209	-0.99%
2019/03/15	8	18.75	1.8	18.75	18.75	6.2	9,342	0.07%
2019/03/14	3	18.83	0	0.00	18.80	3	9,137	0.03%
2019/03/12	3	18.80	5	18.80	18.80	-2	9,302	-0.02%
2019/03/11	21	18.80	0	0.00	18.75	21	9,316	0.23%
2019/03/08	100	18.89	5	18.80	18.90	95	9,367	1.01%
2019/03/07	90	19.03	0	0.00	19.00	90	9,522	0.95%
2019/03/06	1	19.00	0	0.00	19.00	1	9,533	0.01%
2019/03/05	0	0.00	21	18.90	18.90	-21	9,530	-0.22%
2019/03/04	5	18.85	1	18.95	18.95	4	9,568	0.04%
2019/02/27	0	0.00	12	19.00	19.10	-12	9,392	-0.13%
2019/02/26	21	18.80	15	18.76	18.80	6	9,065	0.07%
2019/02/25	5	18.45	6	18.37	18.45	-1	8,678	-0.01%
2019/02/22	2	18.25	0	0.00	18.35	2	8,646	0.02%
2019/02/21	1	18.30	0	0.00	18.30	1	8,666	0.01%
2019/02/20	4	18.20	3	18.20	18.30	1	8,696	0.01%
2019/02/19	12	18.29	0	0.00	18.30	12	8,623	0.14%
2019/02/18	0	0.00	1	18.30	18.20	-1	8,650	-0.01%
2019/02/15	0	0.00	3	18.13	18.10	-3	8,676	-0.03%
2019/02/14	7	18.22	3	18.20	18.15	4	8,603	0.05%
2019/02/13	7	18.29	1	18.45	18.35	6	8,586	0.07%
2019/02/12	5	18.47	0	0.00	18.45	5	8,516	0.06%
2019/02/11	1	18.45	4	18.41	18.50	-3	8,457	-0.04%
2019/01/30	5	18.23	63	18.17	18.20	-58	8,245	-0.70%
2019/01/29	57	18.03	46	18.13	18.10	11	8,079	0.14%
2019/01/28	5	17.94	213	18.01	18.10	-208	7,968	-2.61%	大賣/鉅額交易
2019/01/25	72	17.77	65	17.84	17.80	7	7,712	0.09%
2019/01/24	30	17.63	0	17.70	17.65	30	7,551	0.40%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/22	1	17.65	1	17.70	17.65	0	7,613	0.00%
2019/01/21	23	17.60	1	17.70	17.65	22	7,579	0.29%
2019/01/18	0.2	17.55	0	0.00	17.55	0.2	7,593	0.00%
2019/01/17	50	17.55	50	17.50	17.50	0	7,598	0.00%
2019/01/16	41	17.50	40	17.50	17.50	1	7,636	0.01%
2019/01/15	40	17.50	40	17.50	17.50	0	7,662	0.00%
2019/01/14	45	17.54	40	17.55	17.55	5	7,653	0.07%
2019/01/11	25	17.54	25	17.60	17.60	0	7,776	0.00%
2019/01/10	100	17.50	105	17.55	17.55	-5	7,861	-0.06%	大賣/
2019/01/09	1	17.55	2	17.55	17.60	-1	7,801	-0.01%
2019/01/08	0	0.00	2	17.35	17.35	-2	7,709	-0.03%
2019/01/04	3	17.17	0	0.00	17.10	3	7,823	0.04%
2018/12/28	0	0.00	2	17.45	17.45	-2	8,103	-0.02%
2018/12/27	80	17.54	80.2	17.50	17.50	-0.2	8,195	0.00%
2018/12/26	30	17.50	30	17.50	17.50	0	8,252	0.00%
2018/12/25	31	17.35	30	17.60	17.60	1	8,225	0.01%
2018/12/24	1	17.40	2	17.35	17.65	-1	8,248	-0.01%
2018/12/21	1	17.40	10	17.40	17.40	-9	8,369	-0.11%
2018/12/20	70	17.57	70	17.47	17.45	0	8,301	0.00%
2018/12/19	41	17.61	30	17.65	17.65	11	8,293	0.13%
2018/12/18	0	0.00	30	17.48	17.50	-30	8,287	-0.36%
2018/12/17	42	17.58	30	17.50	17.50	12	8,429	0.14%
2018/12/14	202	17.59	40	17.60	17.60	162	8,452	1.92%	大買/鉅額交易
2018/12/13	5	17.55	101	17.73	17.80	-96	8,436	-1.14%	大賣/
2018/12/12	20	17.40	60	17.55	17.55	-40	8,415	-0.48%
2018/12/10	101	17.32	50	17.50	17.30	51	8,338	0.61%	大買/
2018/12/07	61	17.48	50	17.55	17.55	11	8,196	0.13%
2018/12/06	289	17.56	161	17.54	17.55	128	8,204	1.56%	大買/大賣/鉅額交易
2018/12/05	142	17.75	130	17.83	17.80	12	7,978	0.15%	大買/大賣/
2018/12/04	85	17.88	80	18.03	17.90	5	7,972	0.06%
2018/12/03	4	17.95	193	17.88	17.90	-189	7,930	-2.38%	大賣/鉅額交易
2018/11/30	100	17.58	100	17.70	17.60	0	7,810	0.00%
2018/11/29	160	17.63	114	17.59	17.50	46	7,609	0.60%	大買/大賣/
2018/11/28	190	17.58	50	17.70	17.70	140	7,528	1.86%	大買/鉅額交易
2018/11/27	62	17.50	120	17.63	17.65	-58	7,466	-0.78%	大賣/
2018/11/26	30	17.42	10	17.50	17.45	20	7,428	0.27%
2018/11/23	22	17.50	140	17.55	17.50	-118	7,428	-1.59%	大賣/鉅額交易
2018/11/22	24	17.41	31	17.40	17.40	-7	7,448	-0.09%
2018/11/21	156	17.44	34	17.55	17.45	122	7,545	1.62%	大買/鉅額交易
2018/11/19	12	17.62	10	17.70	17.70	2	7,908	0.03%
2018/11/16	3	17.70	6	17.70	17.70	-3	7,947	-0.04%
2018/11/15	2	17.63	1	17.60	17.60	1	7,937	0.01%
2018/11/14	45	17.37	0	0.00	17.35	45	7,966	0.56%
2018/11/13	35	17.43	70	17.39	17.45	-35	7,964	-0.44%
2018/11/12	18	17.60	20	17.55	17.55	-2	7,977	-0.03%
2018/11/09	56	17.48	3	17.65	17.45	53	7,957	0.67%
2018/11/08	86	17.87	29	17.81	17.80	57	7,919	0.72%
2018/11/07	0	0.00	30	17.75	17.85	-30	7,877	-0.38%
2018/11/06	30	17.43	0	0.00	17.45	30	7,924	0.38%
2018/11/05	0	0.00	24	17.31	17.50	-24	8,001	-0.30%
2018/11/02	0	0.00	11	17.35	17.35	-11	8,043	-0.14%
2018/11/01	3	17.00	41	17.22	17.20	-38	8,172	-0.47%
2018/10/31	0	0.00	21	17.10	17.05	-21	8,113	-0.26%
2018/10/30	27	16.84	0	0.00	16.85	27	8,051	0.34%
2018/10/29	11	16.85	0	0.00	16.90	11	8,124	0.14%
2018/10/26	2	16.75	0	0.00	16.75	2	8,220	0.02%
2018/10/25	8	16.78	20	16.75	16.85	-12	8,255	-0.15%
2018/10/24	12	16.95	1	17.10	17.00	11	8,291	0.13%
2018/10/23	17	17.05	0	0.00	17.05	17	8,272	0.21%
2018/10/22	2	17.10	0	0.00	17.10	2	8,235	0.02%
2018/10/19	16	17.14	10	17.15	17.15	6	8,188	0.07%
2018/10/18	3	17.27	0	0.00	17.20	3	8,116	0.04%
2018/10/17	0	0.00	5	17.45	17.45	-5	8,199	-0.06%
2018/10/16	1	17.45	2	17.53	17.35	-1	8,387	-0.01%
2018/10/15	48	17.38	40	17.45	17.40	8	8,438	0.09%
2018/10/12	2	17.35	5	17.25	17.65	-3	8,395	-0.04%
2018/10/11	58	17.79	26	17.50	17.45	32	8,529	0.38%
2018/10/09	0	0.00	0.1	18.50	18.45	-0.1	8,235	0.00%
2018/10/08	2	18.55	0	0.00	18.55	2	8,276	0.02%
2018/10/05	7	18.54	31	18.40	18.50	-24	8,319	-0.29%
2018/10/04	15	18.72	0	0.00	18.60	15	8,239	0.18%
2018/10/02	20	18.80	0	0.00	18.85	20	8,303	0.24%
2018/10/01	0	0.00	5	19.05	19.05	-5	8,340	-0.06%
2018/09/27	0	0.00	22	18.95	19.00	-22	8,274	-0.27%
2018/09/26	20	18.65	0	0.00	18.75	20	8,270	0.24%
2018/09/25	0	0.00	22	18.75	18.70	-22	8,276	-0.27%
2018/09/21	11	18.72	0	0.00	18.80	11	8,301	0.13%
2018/09/19	1	18.90	20	18.95	18.95	-19	8,299	-0.23%
2018/09/18	0.2	18.85	0	0.00	18.85	0.2	8,354	0.00%
2018/09/17	0	0.00	20.1	18.85	18.90	-20.1	8,446	-0.24%
2018/09/14	0	0.00	4	18.88	18.85	-4	8,604	-0.05%
2018/09/13	1	18.75	0	0.00	18.80	1	8,637	0.01%
2018/09/11	0	0.00	5	18.80	18.75	-5	8,965	-0.06%
2018/09/10	4	18.68	0	0.00	18.65	4	9,576	0.04%
2018/09/07	3.3	18.96	0	0.00	18.95	3.3	9,644	0.03%
2018/09/05	3	19.03	5	19.15	19.00	-2	9,722	-0.02%
2018/09/04	0	0.00	3	19.25	19.30	-3	9,746	-0.03%
2018/09/03	0.2	19.25	1	19.20	19.25	-0.8	9,787	-0.01%
2018/08/31	0	0.00	1	19.25	19.25	-1	9,839	-0.01%
2018/08/29	1	19.10	0	0.00	19.20	1	9,937	0.01%
2018/08/28	11	19.15	1	19.15	19.20	10	10,043	0.10%
2018/08/27	11	19.10	0	0.00	19.15	11	9,975	0.11%
2018/08/24	10	19.00	44	19.01	19.05	-34	10,183	-0.33%
2018/08/23	1	18.55	0	0.00	18.65	1	9,863	0.01%
2018/08/22	1	18.60	0	0.00	18.65	1	9,795	0.01%
2018/08/21	6	18.65	0	0.00	18.70	6	9,717	0.06%
2018/08/15	6	18.75	1	18.80	18.75	5	9,603	0.05%
2018/08/14	0	0.00	1	18.85	18.90	-1	9,581	-0.01%
2018/08/13	13	18.75	2	18.80	18.75	11	9,580	0.11%
2018/08/10	52	18.90	0	0.00	18.90	52	9,501	0.55%
2018/08/09	3	18.97	43	19.05	19.00	-40	9,414	-0.42%
2018/08/08	8	19.13	0	0.00	19.15	8	9,413	0.08%
2018/08/06	1	19.00	0	0.00	19.05	1	9,307	0.01%
2018/08/03	0	0.00	20	19.00	19.00	-20	9,498	-0.21%
2018/08/01	18	19.05	1	19.10	19.15	17	9,911	0.17%
2018/07/31	6	18.90	5.1	19.00	19.00	0.9	9,834	0.01%
2018/07/27	61	18.84	1	18.85	18.85	60	9,633	0.62%
2018/07/26	2.2	18.77	0	0.00	18.95	2.2	9,639	0.02%
2018/07/23	8	18.96	2	18.98	18.95	6	9,831	0.06%
2018/07/20	21	19.83	2	19.85	19.85	19	9,736	0.20%
2018/07/19	8	19.83	1	19.90	19.85	7	9,541	0.07%
2018/07/18	30	19.70	1	19.70	19.80	29	9,519	0.30%
2018/07/17	32	19.60	3	19.68	19.65	29	9,464	0.31%
2018/07/16	2	19.50	0	0.00	19.50	2	9,272	0.02%
2018/07/13	0	0.00	3	19.50	19.40	-3	9,235	-0.03%
2018/07/11	18	19.15	10	19.15	19.25	8	9,136	0.09%
2018/07/10	10	19.25	2	19.25	19.25	8	9,160	0.09%
2018/07/06	2	18.85	0	0.00	18.80	2	9,303	0.02%
2018/07/05	3	18.95	1	19.15	18.90	2	9,255	0.02%
2018/07/04	0.2	19.10	0	0.00	19.10	0.2	9,335	0.00%
2018/07/03	2	18.95	0	0.00	18.95	2	9,544	0.02%
2018/07/02	2	19.08	0.6	19.10	19.00	1.4	9,607	0.01%
2018/06/29	0.2	19.20	0	0.00	19.20	0.2	9,537	0.00%
2018/06/28	6	18.98	0	0.00	18.95	6	9,424	0.06%
2018/06/27	5	19.10	0	0.00	19.10	5	9,332	0.05%
2018/06/26	11	19.17	0	0.00	19.25	11	9,280	0.12%
2018/06/25	6	19.27	0	0.00	19.20	6	9,177	0.07%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	1	19.45	1	19.50	19.45	0	8,920	0.00%
2018/06/20	0	0.00	4	19.53	19.55	-4	8,960	-0.04%
2018/06/19	4	19.55	0	0.00	19.60	4	8,889	0.04%
2018/06/15	3	19.55	4	19.75	19.85	-1	8,709	-0.01%
2018/06/14	1	19.65	0	0.00	19.60	1	8,385	0.01%
2018/06/13	3	19.80	0	0.00	19.80	3	8,281	0.04%
2018/06/12	4	19.83	4.1	19.85	19.80	-0.1	8,365	0.00%
2018/06/08	0	0.00	10	20.00	19.95	-10	8,284	-0.12%
2018/06/05	0	0.00	2	19.75	19.80	-2	8,152	-0.02%
2018/06/04	0.2	19.75	0	0.00	19.75	0.2	8,082	0.00%
2018/05/31	10	19.85	0	0.00	19.70	10	8,012	0.12%
2018/05/30	17	19.82	0	0.00	19.75	17	7,769	0.22%
2018/05/29	0	0.00	1	20.05	20.05	-1	7,812	-0.01%
2018/05/21	1.2	19.90	0	0.00	19.90	1.2	8,454	0.01%
2018/05/17	2	19.95	0	0.00	19.85	2	8,628	0.02%
2018/05/16	2	19.87	0	0.00	20.05	2	8,686	0.02%
2018/05/15	0	0.00	2	19.85	19.95	-2	8,806	-0.02%
2018/05/11	5	20.10	15	20.12	20.20	-10	9,149	-0.11%
2018/05/10	80	19.90	8	19.72	19.80	72	9,003	0.80%
2018/05/09	1	19.25	0	0.00	19.35	1	8,612	0.01%
2018/05/07	4	19.15	0	0.00	19.15	4	8,732	0.05%
2018/05/04	3	19.25	0	0.00	19.20	3	8,783	0.03%
2018/05/03	3	19.33	0	0.00	19.25	3	8,958	0.03%
2018/05/02	1	19.55	0	0.00	19.60	1	9,347	0.01%
2018/04/30	8	19.43	0	0.00	19.40	8	9,315	0.09%
2018/04/27	0.2	19.50	9	19.40	19.45	-8.8	9,199	-0.10%
2018/04/26	0	0.00	2	19.50	19.55	-2	9,142	-0.02%
2018/04/25	0	0.00	4	19.55	19.65	-4	9,077	-0.04%
2018/04/24	1	19.55	1	19.60	19.55	0	9,074	0.00%
2018/04/20	0	0.00	17	19.81	19.90	-17	9,074	-0.19%
2018/04/19	0	0.00	1.5	19.70	19.80	-1.5	9,058	-0.02%
2018/04/18	3	19.62	0	0.00	19.55	3	9,052	0.03%
2018/04/13	21	20.00	13	19.90	19.95	8	9,155	0.09%
2018/04/12	1	19.50	0	0.00	19.50	1	9,032	0.01%
2018/04/11	2	19.60	0	0.00	19.65	2	8,954	0.02%
2018/04/10	1	19.65	2	19.60	19.55	-1	9,028	-0.01%
2018/04/09	5.2	19.60	0	0.00	19.55	5.2	8,998	0.06%
2018/04/03	2	19.85	0	0.00	19.80	2	8,842	0.02%
2018/04/02	1	20.00	11	20.00	20.00	-10	8,824	-0.11%
2018/03/31	2	19.90	0	0.00	19.95	2	8,879	0.02%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/29	7	19.91	1	19.85	19.85	6	8,787	0.07%
2018/03/26	10.2	19.90	0	0.00	19.95	10.2	8,670	0.12%
2018/03/23	1	19.75	30	19.78	19.90	-29	8,700	-0.33%
2018/03/22	3	20.18	7	20.39	20.15	-4	8,694	-0.05%
2018/03/21	0	0.00	1	20.30	20.25	-1	8,645	-0.01%
2018/03/20	30	20.27	0	0.00	20.25	30	8,761	0.34%
2018/03/19	10	20.85	6	20.93	20.95	4	8,526	0.05%
2018/03/16	16	20.51	5	20.72	20.80	11	8,497	0.13%
2018/03/15	6	20.62	0	0.00	20.60	6	8,391	0.07%
2018/03/14	0	0.00	20	20.69	20.80	-20	8,400	-0.24%
2018/03/13	0	0.00	2	20.70	20.70	-2	8,457	-0.02%
2018/03/12	2	20.55	4	20.70	20.65	-2	8,523	-0.02%
2018/03/09	0	0.00	2	20.45	20.40	-2	8,513	-0.02%
2018/03/08	0	0.00	0.4	20.30	20.35	-0.4	8,510	0.00%
2018/03/07	0	0.00	1	20.20	20.30	-1	8,536	-0.01%
2018/03/06	20	20.20	1	20.20	20.20	19	8,642	0.22%
2018/03/02	1	19.90	0	0.00	20.00	1	8,935	0.01%
2018/03/01	2	20.00	26	20.18	20.25	-24	8,997	-0.27%
2018/02/27	23	20.16	0	0.00	20.10	23	8,903	0.26%
2018/02/26	25	20.23	0	0.00	20.15	25	8,778	0.28%
2018/02/23	2	20.05	8	20.20	20.30	-6	8,758	-0.07%
2018/02/22	8	19.86	0	0.00	19.80	8	8,689	0.09%
2018/02/21	1	20.05	10	20.15	20.20	-9	8,691	-0.10%
2018/02/12	10	19.90	0	0.00	19.75	10	8,700	0.11%
2018/02/07	0	0.00	14.8	20.29	20.10	-14.8	8,787	-0.17%
2018/02/06	8	19.94	0	20.00	19.80	8	8,814	0.09%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/02/01	1	21.55	0	21.40	21.45	1	8,966	0.01%
2018/01/31	0	0.00	3	21.68	21.70	-3	9,034	-0.03%
2018/01/30	0	0.00	5	21.60	21.35	-5	8,911	-0.06%
2018/01/29	1	21.70	2	21.70	21.70	-1	8,862	-0.01%
2018/01/26	10	21.65	6	21.90	21.40	4	8,834	0.05%
2018/01/25	19	21.52	26	21.36	21.80	-7	8,693	-0.08%
2018/01/24	4	20.75	0	0.00	20.90	4	8,270	0.05%
2018/01/22	0	0.00	31	20.70	20.80	-31	8,832	-0.35%
2018/01/19	2	20.85	10	20.90	20.95	-8	8,918	-0.09%
2018/01/17	0	0.00	1	20.75	20.80	-1	8,968	-0.01%
2018/01/16	0.2	20.55	0	0.00	20.60	0.2	8,963	0.00%
2018/01/15	10	20.65	0	0.00	20.45	10	8,988	0.11%
2018/01/12	1.2	20.50	0	0.00	20.60	1.2	9,018	0.01%
2018/01/11	4	20.46	0	0.00	20.30	4	8,971	0.04%
2018/01/10	2	20.68	0	0.00	20.75	2	8,930	0.02%
2018/01/09	0.1	20.90	0	0.00	20.90	0.1	9,020	0.00%
2018/01/05	0	0.00	5	20.98	21.10	-5	9,232	-0.05%
2018/01/04	1.1	20.85	0	0.00	20.90	1.1	9,393	0.01%
2018/01/02	0.1	21.00	0	0.00	21.10	0.1	9,509	0.00%