仁寶 (2324)-富邦-板橋券商分點個股進出

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
37.95
漲跌
▲0.15
漲幅
+0.40%
成交量
24,983張
產業
上市電腦週邊類股
1839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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/12/03	80	38.15	87.1	38.06	37.95	-7.1	20,461	-0.03%
2024/12/02	46	37.21	55	37.72	37.80	-9	20,148	-0.04%
2024/11/29	62.1	36.92	12	36.85	36.85	50.1	19,836	0.25%
2024/11/28	13	37.13	245	37.03	37.00	-232	19,920	-1.16%	大賣/鉅額交易
2024/11/27	37	38.06	41	38.13	37.60	-4	19,743	-0.02%
2024/11/26	44	38.36	143	38.51	38.40	-99	19,522	-0.51%	大賣/
2024/11/25	115	37.93	96.1	38.03	38.25	19	19,147	0.10%	大買/
2024/11/22	56.2	37.45	40	37.67	37.20	16.2	18,638	0.09%
2024/11/21	85	36.82	78.1	37.08	37.05	6.9	18,269	0.04%
2024/11/20	51.7	37.01	42.6	37.27	36.90	9.1	18,301	0.05%
2024/11/19	52	37.08	30.1	37.10	36.95	21.9	18,098	0.12%
2024/11/18	209	38.03	143	37.95	37.15	66	17,771	0.37%	大買/大賣/
2024/11/15	203	37.92	62.5	37.86	37.50	140.5	17,133	0.82%	大買/鉅額交易
2024/11/14	66.8	38.05	87.1	38.37	38.10	-20.3	16,754	-0.12%
2024/11/13	425	38.02	398.1	38.38	37.85	26.9	16,150	0.17%	大買/大賣/
2024/11/12	43	37.02	37.2	36.99	36.85	5.9	15,117	0.04%
2024/11/11	49	37.37	21.6	37.51	37.50	27.4	14,819	0.18%
2024/11/08	68.1	37.58	100.2	37.83	37.55	-32.1	14,730	-0.22%
2024/11/07	58.1	38.01	229.6	37.69	38.15	-171.5	14,401	-1.19%	大賣/鉅額交易
2024/11/06	26	36.71	39.4	36.66	36.20	-13.4	13,695	-0.10%
2024/11/05	31	36.15	20	36.24	36.40	11	13,639	0.08%
2024/11/04	14	36.14	89	36.21	36.05	-75	13,833	-0.54%
2024/11/01	16	36.15	77	35.89	36.10	-61	14,244	-0.43%
2024/10/30	18	35.93	15.7	35.92	35.85	2.3	14,214	0.02%
2024/10/29	24	35.72	24	35.88	36.00	0	14,476	0.00%
2024/10/28	11.1	36.13	64	36.25	36.30	-52.9	14,617	-0.36%
2024/10/25	20.6	36.06	43	36.11	36.20	-22.4	14,759	-0.15%
2024/10/24	6.1	35.75	43	35.94	35.80	-37	15,077	-0.25%
2024/10/23	15.1	35.92	20.2	35.93	35.85	-5.1	15,351	-0.03%
2024/10/22	75.2	35.89	272	36.07	36.20	-196.8	15,611	-1.26%	大賣/鉅額交易
2024/10/21	9	35.72	12.1	35.86	36.00	-3.1	15,834	-0.02%
2024/10/18	37.1	35.63	82.6	35.69	35.50	-45.5	16,017	-0.28%
2024/10/17	21.4	35.39	57.1	35.45	35.50	-35.7	16,027	-0.22%
2024/10/16	5.2	34.67	25	34.96	35.00	-19.8	15,954	-0.12%
2024/10/15	0.7	34.97	52.5	35.06	35.10	-51.9	15,977	-0.32%
2024/10/14	97	34.73	56.2	34.72	34.75	40.8	15,997	0.26%
2024/10/11	28	34.81	17	34.81	34.90	11	16,152	0.07%
2024/10/09	56	34.37	98	34.51	34.50	-42	16,284	-0.26%
2024/10/08	57.5	33.94	45.1	33.95	33.95	12.4	16,579	0.07%
2024/10/07	83.1	34.06	93	34.12	34.20	-10	16,709	-0.06%
2024/10/04	65.3	34.25	20.2	34.65	33.95	45.1	16,858	0.27%
2024/10/01	5.4	34.24	104.3	34.10	34.50	-99	16,703	-0.59%	大賣/
2024/09/30	4	33.53	12	33.62	33.30	-8	16,742	-0.05%
2024/09/27	3	33.55	13	33.70	33.50	-10	16,868	-0.06%
2024/09/26	29.1	33.72	4.6	33.91	33.30	24.5	17,130	0.14%
2024/09/25	38.2	33.75	8	33.95	33.90	30.2	17,253	0.18%
2024/09/24	2	33.80	54	33.79	33.85	-52	17,319	-0.30%
2024/09/23	0	33.55	10	33.65	33.40	-10	17,489	-0.06%
2024/09/20	50	33.85	15	33.93	33.50	35	17,646	0.20%
2024/09/19	5	33.40	37	33.90	33.75	-32	17,663	-0.18%
2024/09/18	26	33.57	81	33.67	33.30	-55	17,999	-0.31%
2024/09/16	68	33.96	69	34.12	34.15	-1	18,385	-0.01%
2024/09/13	13	33.70	10	33.72	33.85	3	18,702	0.02%
2024/09/12	78	33.34	122	33.48	33.60	-44	19,100	-0.23%	大賣/
2024/09/11	5	32.79	58	32.74	32.60	-53	19,126	-0.28%
2024/09/10	53	33.06	41	33.20	32.65	12	19,176	0.06%
2024/09/09	16	32.40	70.3	32.64	33.10	-54.3	19,276	-0.28%
2024/09/06	16.2	32.19	33	32.53	32.75	-16.8	19,256	-0.09%
2024/09/05	10	32.23	14	32.40	32.00	-4	19,392	-0.02%
2024/09/04	36	31.87	47	32.09	31.95	-11	19,592	-0.06%
2024/09/03	33	33.03	7.1	33.05	32.90	25.9	19,516	0.13%
2024/09/02	2	33.13	7	33.36	33.25	-5	19,716	-0.03%
2024/08/30	69	33.25	3	33.43	33.20	66	20,149	0.33%
2024/08/29	10	33.16	42	33.23	33.40	-32	20,901	-0.15%
2024/08/28	134.1	33.25	88	33.26	33.25	46.1	21,468	0.21%	大買/
2024/08/27	50.1	33.37	18	33.36	33.65	32.1	22,180	0.14%
2024/08/26	24	33.76	100	33.61	33.75	-76	22,427	-0.34%
2024/08/23	33	32.75	69	32.68	32.85	-36	22,611	-0.16%
2024/08/22	34	33.13	29.8	33.23	33.20	4.2	23,085	0.02%
2024/08/21	3	32.80	35.5	32.80	32.75	-32.5	23,513	-0.14%
2024/08/20	30	32.54	15.4	32.59	32.50	14.6	24,137	0.06%
2024/08/19	5.1	32.16	17	32.27	32.05	-11.9	25,473	-0.05%
2024/08/16	11.3	32.38	37	32.48	32.30	-25.8	27,966	-0.09%
2024/08/15	49.2	32.22	30.7	32.33	32.00	18.5	28,084	0.07%
2024/08/14	156	31.95	21	32.16	31.70	135	27,997	0.48%	大買/鉅額交易
2024/08/13	9	31.18	0	0.00	31.00	9	27,731	0.03%
2024/08/12	12.2	31.06	32	30.90	31.25	-19.9	28,024	-0.07%
2024/08/09	40	31.04	22.2	31.03	30.85	17.8	28,409	0.06%
2024/08/08	56	30.02	111.1	29.92	30.05	-55.1	29,532	-0.19%	大賣/
2024/08/07	25	30.28	10	30.69	30.95	15	29,376	0.05%
2024/08/06	92	29.36	38	29.43	29.55	54	29,469	0.18%
2024/08/05	137.7	29.70	112.5	29.71	29.55	25.2	29,491	0.09%	大買/大賣/
2024/08/02	36.6	31.62	26	31.84	31.65	10.6	29,226	0.04%
2024/08/01	15.7	32.15	24	32.16	32.40	-8.3	29,304	-0.03%
2024/07/31	47.2	31.55	11	31.56	31.45	36.2	29,136	0.12%
2024/07/30	15.4	31.18	69	31.14	31.75	-53.6	28,954	-0.19%
2024/07/29	111.3	31.95	5	31.69	31.60	106.3	29,087	0.37%	大買/鉅額交易
2024/07/26	36.3	32.46	37	32.59	32.60	-0.8	28,783	0.00%
2024/07/23	5	33.06	8	33.25	33.05	-3	28,558	-0.01%
2024/07/22	113.7	32.96	128	32.53	32.45	-14.3	28,407	-0.05%	大買/大賣/
2024/07/19	54.5	33.78	27.3	33.63	33.60	27.2	28,168	0.10%
2024/07/18	8	34.48	27	34.42	34.50	-19	28,158	-0.07%
2024/07/17	143.4	34.94	141	34.62	34.60	2.4	28,178	0.01%	大買/大賣/
2024/07/16	46	34.68	74	34.89	34.90	-28	28,338	-0.10%
2024/07/15	79.1	34.84	19	34.72	34.65	60.1	28,591	0.21%
2024/07/12	19	35.23	19	35.26	35.50	0	28,538	0.00%
2024/07/11	86	35.01	84.1	35.41	35.30	1.9	28,452	0.01%
2024/07/10	60	35.00	42	35.14	34.90	18	28,581	0.06%
2024/07/09	35.2	34.23	59	34.18	34.10	-23.8	28,263	-0.08%
2024/07/08	109.1	34.68	92	34.60	34.60	17.1	28,296	0.06%	大買/
2024/07/05	75	34.88	74	34.81	34.80	1	28,337	0.00%
2024/07/04	179.5	34.59	117	34.30	34.30	62.5	28,464	0.22%	大買/大賣/
2024/07/03	16.1	34.16	8	34.21	34.65	8.1	28,199	0.03%
2024/07/02	42.7	33.90	19.5	33.93	33.80	23.2	28,239	0.08%
2024/07/01	35.4	34.39	10	34.43	34.30	25.4	28,193	0.09%
2024/06/28	77.3	34.94	58	34.71	34.70	19.3	28,308	0.07%
2024/06/27	83.2	34.91	80.3	34.82	34.80	2.8	28,413	0.01%
2024/06/26	190.7	35.28	92.3	35.15	35.15	98.4	29,366	0.34%	大買/
2024/06/25	33.2	35.04	140.3	34.98	35.20	-107.1	29,515	-0.36%	大賣/鉅額交易
2024/06/24	109.4	35.58	70	35.48	35.25	39.4	29,260	0.13%	大買/
2024/06/21	105.1	36.00	15.9	36.03	35.85	89.2	29,159	0.31%	大買/
2024/06/20	32.1	36.21	56.7	36.27	36.25	-24.6	28,916	-0.09%
2024/06/19	83.2	35.90	62.2	36.15	36.20	21	29,081	0.07%
2024/06/18	140	36.06	43.1	36.09	36.05	96.9	29,054	0.33%	大買/
2024/06/17	49.5	35.89	43.4	35.87	35.85	6.1	29,574	0.02%
2024/06/14	26.1	35.78	34.7	35.81	35.75	-8.6	29,813	-0.03%
2024/06/13	85.5	35.81	123.1	35.94	35.85	-37.6	29,810	-0.13%	大賣/
2024/06/12	40.1	35.49	14.1	35.49	35.50	26	30,293	0.09%
2024/06/11	20.3	35.70	59.2	35.71	35.70	-38.9	30,359	-0.13%
2024/06/07	189.3	36.39	176.1	36.16	36.10	13.2	30,372	0.04%	大買/大賣/
2024/06/06	301.1	36.68	206.7	36.54	36.35	94.4	30,722	0.31%	大買/大賣/
2024/06/05	112.3	36.57	60.2	36.67	36.30	52.1	30,748	0.17%	大買/
2024/06/04	264.9	37.22	100.1	37.49	36.90	164.8	30,745	0.54%	大買/鉅額交易
2024/06/03	183.8	37.53	121.4	37.55	37.50	62.5	30,451	0.21%	大買/大賣/
2024/05/31	136.4	37.21	149	37.09	37.05	-12.6	30,470	-0.04%	大買/大賣/
2024/05/30	192.7	37.47	99.7	37.22	37.15	93	30,247	0.31%	大買/
2024/05/29	65.3	38.11	14	38.15	38.10	51.3	33,697	0.15%
2024/05/28	122.8	38.65	136.1	38.81	38.60	-13.4	33,602	-0.04%	大買/大賣/
2024/05/27	70.8	39.02	70.2	39.14	39.30	0.5	33,649	0.00%
2024/05/24	125.5	38.44	102.3	38.55	38.50	23.2	33,871	0.07%	大買/大賣/
2024/05/23	463.7	39.07	236.2	38.44	38.15	227.5	33,266	0.68%	大買/大賣/鉅額交易
2024/05/22	90.8	39.55	457.2	39.53	40.30	-366.5	32,107	-1.14%	大賣/鉅額交易
2024/05/21	125.1	36.43	118	36.69	36.75	7.1	29,821	0.02%	大買/大賣/
2024/05/20	99	36.96	104	36.80	36.75	-5	29,697	-0.02%	大賣/
2024/05/17	67.1	37.06	65	37.13	37.10	2	29,730	0.01%
2024/05/16	39.1	37.58	209.2	37.42	37.45	-170.1	29,809	-0.57%	大賣/鉅額交易
2024/05/15	88.5	37.36	31.1	37.71	36.55	57.5	30,121	0.19%
2024/05/14	140.2	37.77	132.5	37.93	37.35	7.6	30,051	0.03%	大買/大賣/
2024/05/13	41	36.29	10	36.36	36.50	31	28,937	0.11%
2024/05/10	32	35.87	70.1	36.18	36.40	-38.1	29,174	-0.13%
2024/05/09	27.1	35.92	47	36.07	36.25	-20	29,187	-0.07%
2024/05/08	81	35.80	104	35.94	36.00	-23	29,033	-0.08%	大賣/
2024/05/07	92.2	35.10	183	35.21	35.60	-90.9	29,106	-0.31%	大賣/
2024/05/06	4	35.61	18	35.75	35.60	-14	29,050	-0.05%
2024/05/03	47	35.43	83	35.43	35.10	-36	29,716	-0.12%
2024/05/02	74	35.02	72	35.01	35.05	2	30,087	0.01%
2024/04/30	24.2	35.96	5	35.96	35.80	19.2	30,122	0.06%
2024/04/29	119	36.46	110.5	36.38	36.35	8.5	30,559	0.03%	大買/大賣/
2024/04/26	27	35.88	30.2	36.06	36.00	-3.2	31,554	-0.01%
2024/04/25	18	35.07	19.7	35.51	35.50	-1.7	32,093	-0.01%
2024/04/24	131	35.49	70	35.13	35.50	61	32,671	0.19%	大買/
2024/04/23	10.3	34.53	46	34.61	34.50	-35.8	32,739	-0.11%
2024/04/22	204.7	34.51	99	34.23	34.20	105.7	32,862	0.32%	大買/鉅額交易
2024/04/19	140.5	35.53	110.2	35.42	35.30	30.2	32,811	0.09%	大買/大賣/
2024/04/18	94	35.95	84.8	36.03	36.05	9.2	32,823	0.03%
2024/04/17	20.2	35.52	43	35.61	35.60	-22.9	33,090	-0.07%
2024/04/16	34.1	35.65	35.2	35.72	35.30	-1.1	33,636	0.00%
2024/04/15	6.1	36.43	41.1	36.45	36.30	-35	34,543	-0.10%
2024/04/12	58.1	36.46	147	36.75	36.40	-89	35,140	-0.25%	大賣/
2024/04/11	48.1	36.74	73	36.74	36.85	-24.9	35,475	-0.07%
2024/04/10	138.3	36.82	140.3	36.78	36.60	-2	36,142	-0.01%	大買/大賣/
2024/04/09	56	36.32	81.2	36.42	36.45	-25.2	36,798	-0.07%
2024/04/08	157.3	35.97	95.5	35.95	35.95	61.8	37,651	0.16%	大買/
2024/04/03	128	36.68	109.1	36.72	36.55	18.9	38,743	0.05%	大買/大賣/
2024/04/02	153.3	36.88	155	36.80	36.85	-1.7	40,335	0.00%	大買/大賣/
2024/04/01	171	36.39	181	36.51	36.55	-10	42,947	-0.02%	大買/大賣/
2024/03/29	334.2	35.85	114.3	36.13	36.20	220	45,500	0.48%	大買/大賣/鉅額交易
2024/03/28	208.2	38.22	131	38.24	38.30	77.2	46,371	0.17%	大買/大賣/
2024/03/27	57.4	38.16	90	38.24	38.10	-32.7	47,113	-0.07%
2024/03/26	125.5	38.03	101.8	38.02	37.90	23.6	49,405	0.05%	大買/大賣/
2024/03/25	102.1	38.90	88	38.64	38.55	14	53,777	0.03%	大買/
2024/03/22	268.6	38.86	173.9	38.82	38.65	94.7	54,284	0.17%	大買/大賣/
2024/03/21	140.8	38.30	136.5	38.42	38.40	4.3	54,988	0.01%	大買/大賣/
2024/03/20	148.7	38.00	233.3	38.07	37.90	-84.5	54,984	-0.15%	大買/大賣/
2024/03/19	143.2	37.32	168.1	37.32	37.20	-24.9	55,002	-0.05%	大買/大賣/
2024/03/18	102.1	36.91	195	36.93	36.90	-93	55,410	-0.17%	大買/大賣/
2024/03/15	165	36.66	151	37.03	37.00	14	55,491	0.03%	大買/大賣/
2024/03/14	98.5	36.82	72	36.67	36.65	26.5	55,260	0.05%
2024/03/13	191.9	37.16	239	36.98	36.70	-47.2	55,030	-0.09%	大買/大賣/
2024/03/12	200.4	36.52	192.3	36.98	37.20	8.1	54,872	0.01%	大買/大賣/
2024/03/11	111.5	36.81	120.4	36.89	36.90	-8.9	54,603	-0.02%	大買/大賣/
2024/03/08	121.4	36.69	145.3	36.62	36.65	-23.9	54,474	-0.04%	大買/大賣/
2024/03/07	162.2	36.66	46.1	36.54	36.55	116.1	54,118	0.21%	大買/鉅額交易
2024/03/06	113.9	37.63	122.7	37.60	37.55	-8.8	53,599	-0.02%	大買/大賣/
2024/03/05	273.8	37.78	216.1	37.75	37.80	57.7	53,461	0.11%	大買/大賣/
2024/03/04	485	39.01	647.4	39.33	38.00	-162.4	52,965	-0.31%	大買/大賣/鉅額交易
2024/03/01	158.1	36.69	251	36.73	36.70	-92.9	49,312	-0.19%	大買/大賣/
2024/02/29	252.3	35.90	189.9	36.31	36.50	62.4	49,162	0.13%	大買/大賣/
2024/02/27	224.3	37.11	182.3	37.02	36.50	42	48,643	0.09%	大買/大賣/
2024/02/26	91.5	36.03	85.6	36.04	36.00	5.9	47,815	0.01%
2024/02/23	115.4	36.78	173.4	36.58	36.20	-58	47,759	-0.12%	大買/大賣/
2024/02/22	105.5	36.87	140	36.71	36.75	-34.5	47,852	-0.07%	大買/大賣/
2024/02/21	52.3	36.52	27.5	36.65	36.75	24.8	47,736	0.05%
2024/02/20	49.3	36.70	37.1	36.69	36.80	12.2	47,744	0.03%
2024/02/19	66.2	36.39	47.4	36.68	36.90	18.8	47,640	0.04%
2024/02/16	99	36.68	99.8	36.66	36.85	-0.8	47,432	0.00%
2024/02/15	52.5	35.72	37.1	35.98	35.80	15.4	46,988	0.03%
2024/02/05	27.2	35.89	109	35.97	35.90	-81.8	46,768	-0.17%	大賣/
2024/02/02	126.1	36.08	19	36.18	35.80	107.1	46,629	0.23%	大買/鉅額交易
2024/02/01	121.6	35.97	110.1	36.14	36.40	11.5	46,487	0.02%	大買/大賣/
2024/01/31	39	35.85	97.3	35.94	35.85	-58.3	46,345	-0.13%
2024/01/30	76.2	36.19	21	36.10	36.00	55.2	46,228	0.12%
2024/01/29	119	35.89	132.2	36.15	36.35	-13.2	46,094	-0.03%	大買/大賣/
2024/01/26	253.5	35.81	91.8	35.74	35.50	161.6	45,936	0.35%	大買/鉅額交易
2024/01/25	193.1	37.35	235.3	37.33	37.20	-42.2	45,153	-0.09%	大買/大賣/
2024/01/24	206.3	37.21	119.1	36.97	36.85	87.1	44,784	0.19%	大買/大賣/
2024/01/23	178	37.34	319	37.33	37.55	-141	44,688	-0.32%	大買/大賣/鉅額交易
2024/01/22	197	37.35	158.6	37.42	37.60	38.4	44,242	0.09%	大買/大賣/
2024/01/19	194	35.43	541.2	35.99	36.30	-347.2	43,240	-0.80%	大買/大賣/鉅額交易
2024/01/18	635.3	35.20	309.2	35.42	34.80	326.1	42,754	0.76%	大買/大賣/鉅額交易
2024/01/17	116.4	34.60	151	34.80	34.55	-34.6	42,118	-0.08%	大買/大賣/
2024/01/16	227.7	35.06	159	35.11	35.00	68.7	41,998	0.16%	大買/大賣/
2024/01/15	193.3	36.00	141.1	36.45	35.55	52.2	41,748	0.13%	大買/大賣/
2024/01/12	224.4	35.51	137	35.59	35.60	87.4	41,713	0.21%	大買/大賣/
2024/01/11	41	35.89	50	36.05	36.10	-9	41,571	-0.02%
2024/01/10	503.5	36.10	396	36.16	35.85	107.5	41,583	0.26%	大買/大賣/鉅額交易
2024/01/09	466.8	37.36	406	37.47	36.95	60.8	41,042	0.15%	大買/大賣/
2024/01/08	278.6	37.70	582	37.79	37.75	-303.4	40,032	-0.76%	大買/大賣/鉅額交易
2024/01/05	447.6	37.18	273.1	37.14	36.95	174.5	39,758	0.44%	大買/大賣/鉅額交易
2024/01/04	472.6	37.33	394.2	37.40	37.30	78.4	39,379	0.20%	大買/大賣/
2024/01/03	453.6	38.50	151.7	38.79	38.10	301.9	38,862	0.78%	大買/大賣/鉅額交易
2024/01/02	258.4	38.98	196.1	39.25	39.55	62.3	38,130	0.16%	大買/大賣/
2023/12/29	333.3	39.71	476	39.84	39.85	-142.7	37,329	-0.38%	大買/大賣/鉅額交易
2023/12/28	489.5	39.29	550.4	39.23	38.95	-60.9	36,084	-0.17%	大買/大賣/
2023/12/27	657.2	39.99	691.8	40.01	40.20	-34.7	34,511	-0.10%	大買/大賣/
2023/12/26	550.6	38.63	686.9	38.81	39.05	-136.3	31,846	-0.43%	大買/大賣/鉅額交易
2023/12/25	435.1	37.01	425.5	37.14	37.10	9.6	29,191	0.03%	大買/大賣/
2023/12/22	195.3	36.10	72.5	36.18	36.10	122.7	27,245	0.45%	大買/鉅額交易
2023/12/21	451.3	36.90	280	36.95	36.70	171.3	26,262	0.65%	大買/大賣/鉅額交易
2023/12/20	2,096	37.23	2,699.9	37.28	37.40	-603.9	23,885	-2.53%	大買/大賣/鉅額交易
2023/12/19	140.2	33.87	81.3	33.89	34.00	58.9	19,249	0.31%	大買/
2023/12/18	207.6	34.95	316	34.98	34.60	-108.4	18,792	-0.58%	大買/大賣/鉅額交易
2023/12/15	32.1	33.19	86.1	33.19	33.05	-54	17,746	-0.30%
2023/12/14	282.1	34.03	169.8	33.64	33.65	112.3	17,422	0.64%	大買/大賣/鉅額交易
2023/12/13	130.6	32.82	252.9	33.26	33.75	-122.3	16,926	-0.72%	大買/大賣/鉅額交易
2023/12/12	13	32.13	14	32.10	32.00	-1	16,677	-0.01%
2023/12/11	49	31.88	127.5	31.99	32.20	-78.5	16,723	-0.47%	大賣/
2023/12/08	95.1	31.25	89	31.21	31.20	6.1	16,423	0.04%
2023/12/07	84.1	31.20	4	31.34	30.95	80.1	16,698	0.48%
2023/12/06	4	31.35	87.1	31.09	31.25	-83.1	16,978	-0.49%
2023/12/05	7	30.34	8	30.40	30.40	-1	16,872	-0.01%
2023/12/04	2.2	30.70	21	30.68	30.60	-18.9	17,041	-0.11%
2023/12/01	62.1	30.60	0	0.00	30.35	62.1	17,274	0.36%
2023/11/30	16.2	30.42	17	30.87	30.90	-0.8	17,485	0.00%
2023/11/29	7	30.86	25	30.98	30.75	-18	17,308	-0.10%
2023/11/28	2	30.58	36.2	30.64	30.65	-34.2	17,447	-0.20%
2023/11/27	21	30.53	9	30.79	30.35	12	18,073	0.07%
2023/11/24	17.2	30.38	2	30.50	30.25	15.2	18,300	0.08%
2023/11/22	52.1	30.90	44	30.87	30.80	8.1	19,074	0.04%
2023/11/21	44.5	31.02	39	31.05	31.20	5.5	19,818	0.03%
2023/11/20	26	30.29	40	30.52	30.75	-14	20,759	-0.07%
2023/11/17	6	30.28	8	30.33	30.35	-2	21,344	-0.01%
2023/11/16	0	0.00	25	30.27	30.00	-25	22,307	-0.11%
2023/11/15	6	30.27	25.1	30.45	30.25	-19.1	23,218	-0.08%
2023/11/14	18	29.96	27	30.16	30.25	-9	24,883	-0.04%
2023/11/13	16	30.14	41	30.08	30.10	-25	27,522	-0.09%
2023/11/10	21.1	29.78	3	29.78	29.75	18.1	29,703	0.06%
2023/11/09	12	29.61	11	29.71	29.60	1	33,727	0.00%
2023/11/08	6.5	29.90	20.1	29.95	29.95	-13.7	35,377	-0.04%
2023/11/07	12	29.33	1	29.30	29.40	11	35,719	0.03%
2023/11/06	2.1	29.80	18.3	29.62	29.80	-16.2	36,046	-0.05%
2023/11/03	35.6	29.07	22.1	29.00	28.95	13.5	36,127	0.04%
2023/11/02	2.1	29.15	11	29.21	29.10	-8.9	36,526	-0.02%
2023/11/01	6.2	28.53	27.2	28.64	28.70	-21	36,874	-0.06%
2023/10/31	26.4	28.41	18.3	28.53	28.05	8.1	37,021	0.02%
2023/10/30	13.1	28.82	2	29.05	28.80	11.1	37,252	0.03%
2023/10/27	33	29.31	3	29.27	29.05	30	37,367	0.08%
2023/10/26	0.1	29.00	16	29.18	29.05	-16	37,935	-0.04%
2023/10/25	11.4	29.19	7	29.20	29.05	4.4	38,055	0.01%
2023/10/24	1.5	29.03	9.5	29.13	29.45	-7.9	38,267	-0.02%
2023/10/23	17.1	28.64	18	28.59	28.45	-0.9	38,367	0.00%
2023/10/20	4.1	28.80	5.2	28.73	28.80	-1.1	39,091	0.00%
2023/10/19	10.4	28.76	11	29.15	29.25	-0.6	39,612	0.00%
2023/10/18	10.9	28.67	44	28.70	28.95	-33.1	40,159	-0.08%
2023/10/17	11.9	29.58	3	29.48	29.35	8.9	40,677	0.02%
2023/10/16	12.9	29.51	19	29.61	29.50	-6.1	43,130	-0.01%
2023/10/13	32.3	30.03	0.2	30.03	30.20	32.1	46,846	0.07%
2023/10/12	10	30.77	4	30.85	30.80	6	48,229	0.01%
2023/10/11	3	30.87	2.1	30.92	30.80	0.9	48,798	0.00%
2023/10/06	22.5	30.51	1.1	30.87	30.50	21.4	50,264	0.04%
2023/10/05	3.1	30.62	2.3	30.86	30.85	0.8	50,285	0.00%
2023/10/04	7.3	30.39	16.2	30.50	30.50	-8.9	50,368	-0.02%
2023/10/03	1	31.15	5	30.97	30.90	-4	50,569	-0.01%
2023/10/02	9	30.85	7	30.91	30.90	2	50,758	0.00%
2023/09/28	21	30.73	4	31.03	30.70	17	50,653	0.03%
2023/09/27	0	0.00	2	30.97	31.00	-2	50,576	0.00%
2023/09/26	6	30.81	6.3	30.70	30.70	-0.3	50,905	0.00%
2023/09/25	14.2	30.79	13.3	30.62	30.60	0.8	51,029	0.00%
2023/09/22	63	30.68	71.2	30.74	30.85	-8.2	51,327	-0.02%
2023/09/21	6.3	30.36	0.1	30.55	30.55	6.2	51,904	0.01%
2023/09/20	12.2	30.89	7	30.61	30.55	5.2	51,754	0.01%
2023/09/19	1	31.00	9	31.00	30.95	-8	51,653	-0.02%
2023/09/18	13.5	31.06	12	31.06	31.05	1.5	51,861	0.00%
2023/09/15	47.5	31.86	40	31.83	31.80	7.5	52,131	0.01%
2023/09/14	94	31.90	105	32.04	31.85	-11	52,095	-0.02%	大賣/
2023/09/13	98.1	31.31	100	31.35	31.40	-1.9	52,884	0.00%
2023/09/12	6.6	31.06	6.2	31.42	31.35	0.4	54,129	0.00%
2023/09/11	22.4	30.88	76.3	31.12	30.80	-53.9	54,301	-0.10%
2023/09/08	36	31.64	29	31.77	31.75	7	54,225	0.01%
2023/09/07	18.6	31.50	3	31.43	31.40	15.6	54,489	0.03%
2023/09/06	22.4	31.97	16	31.92	32.00	6.4	54,459	0.01%
2023/09/05	29.2	31.96	4	31.99	32.00	25.2	54,492	0.05%
2023/09/04	23.3	31.72	12	31.56	31.85	11.3	54,597	0.02%
2023/09/01	19.3	31.88	27	32.05	31.80	-7.7	54,596	-0.01%
2023/08/31	91.8	31.97	54	31.94	31.90	37.8	54,525	0.07%
2023/08/30	23.4	32.96	69	33.03	32.90	-45.6	54,063	-0.08%
2023/08/29	20	33.24	19	33.24	33.35	1	54,588	0.00%
2023/08/28	14	32.84	25.2	32.83	33.00	-11.2	54,608	-0.02%
2023/08/25	48.2	33.02	27.7	33.20	33.15	20.5	55,001	0.04%
2023/08/24	107	34.35	99	34.24	33.95	8	54,612	0.01%	大買/
2023/08/23	69.7	34.40	66.5	34.44	34.40	3.2	54,144	0.01%
2023/08/22	198.2	35.26	77	35.25	34.75	121.2	54,201	0.22%	大買/鉅額交易
2023/08/21	91.5	35.13	67	35.01	34.65	24.5	53,634	0.05%
2023/08/18	180.6	35.73	209.6	35.92	34.75	-29.1	53,128	-0.05%	大買/大賣/
2023/08/17	259.9	36.87	229.5	37.04	37.00	30.4	51,737	0.06%	大買/大賣/
2023/08/16	235.6	34.82	255.5	34.92	35.95	-20	49,308	-0.04%	大買/大賣/
2023/08/15	151.3	35.21	272.1	35.54	35.80	-120.8	47,305	-0.26%	大買/大賣/鉅額交易
2023/08/14	87.2	32.75	262.9	32.71	32.75	-175.7	43,592	-0.40%	大賣/鉅額交易
2023/08/11	20	30.49	22.7	30.76	30.75	-2.6	42,224	-0.01%
2023/08/10	26.5	30.09	28.3	29.87	30.00	-1.8	42,016	0.00%
2023/08/09	20	31.40	11	31.44	31.55	9	41,821	0.02%
2023/08/08	37.6	31.28	101	31.29	31.40	-63.4	41,932	-0.15%	大賣/
2023/08/07	58	30.55	19	30.96	30.95	39	41,845	0.09%
2023/08/04	4.6	29.89	9	29.82	30.05	-4.5	41,764	-0.01%
2023/08/02	75.2	29.52	50	29.53	29.45	25.2	41,937	0.06%
2023/08/01	4.1	30.17	50	30.23	30.30	-46	41,504	-0.11%
2023/07/31	38	31.02	14	30.61	30.45	24	41,356	0.06%
2023/07/28	18	30.89	41.2	31.02	31.30	-23.2	40,709	-0.06%
2023/07/27	21	31.20	40	31.17	30.95	-19	40,510	-0.05%
2023/07/26	18.1	31.20	127.6	31.32	31.65	-109.5	40,367	-0.27%	大賣/鉅額交易
2023/07/25	38.4	32.22	98.1	32.27	31.80	-59.7	40,130	-0.15%
2023/07/24	99	31.62	73.3	31.60	31.65	25.7	39,360	0.07%
2023/07/21	172.3	30.69	59.1	30.93	31.05	113.2	38,783	0.29%	大買/鉅額交易
2023/07/20	81.3	30.68	102.8	30.57	30.45	-21.5	38,203	-0.06%	大賣/
2023/07/19	245.5	31.88	160.4	31.87	31.10	85.2	37,560	0.23%	大買/大賣/
2023/07/18	547.3	35.47	170.8	35.28	34.45	376.5	35,272	1.07%	大買/大賣/鉅額交易
2023/07/17	160.3	32.69	118	32.55	33.55	42.3	31,798	0.13%	大買/大賣/
2023/07/14	62.5	30.35	27	30.20	30.50	35.5	30,673	0.12%
2023/07/13	75.2	31.33	160.7	31.16	30.55	-85.5	30,077	-0.28%	大賣/
2023/07/12	20	29.35	18.5	29.39	29.55	1.5	28,557	0.01%
2023/07/11	4.1	28.68	7	28.74	28.95	-2.9	28,473	-0.01%
2023/07/10	49	28.70	21.3	28.59	28.70	27.7	28,477	0.10%
2023/07/07	14.6	29.13	32.7	29.19	29.20	-18.1	28,339	-0.06%
2023/07/06	11.2	29.92	5	29.89	29.80	6.2	28,080	0.02%
2023/07/05	9	30.19	13	30.18	30.05	-4	27,977	-0.01%
2023/07/04	24.2	30.29	61	30.09	30.25	-36.8	28,041	-0.13%
2023/07/03	2	29.58	5	29.75	29.70	-3	27,839	-0.01%
2023/06/30	7	29.07	3	29.23	29.25	4	27,788	0.01%
2023/06/29	22.2	29.86	25.4	29.90	29.50	-3.2	27,774	-0.01%
2023/06/28	1	28.80	4.2	29.05	29.05	-3.2	27,222	-0.01%
2023/06/27	6	28.80	14.8	28.67	28.75	-8.8	27,184	-0.03%
2023/06/26	4.5	28.93	4	29.01	29.10	0.5	27,173	0.00%
2023/06/21	16.1	29.11	19.4	29.26	29.35	-3.3	27,009	-0.01%
2023/06/20	3	28.65	16.3	28.59	28.90	-13.3	26,804	-0.05%
2023/06/19	43.2	28.34	8	28.41	28.55	35.2	26,509	0.13%
2023/06/16	11	29.88	139.3	29.55	29.90	-128.3	25,537	-0.50%	大賣/鉅額交易
2023/06/15	55.1	28.55	6	28.58	28.70	49.1	24,314	0.20%
2023/06/14	7.1	28.74	10	28.68	28.55	-3	24,163	-0.01%
2023/06/13	15.1	28.99	51.5	28.99	29.00	-36.4	24,213	-0.15%
2023/06/12	7.6	28.74	5	28.76	28.50	2.6	23,926	0.01%
2023/06/09	9	28.79	76.1	28.64	28.85	-67.1	23,889	-0.28%
2023/06/08	3	28.20	10	28.50	28.20	-7	23,909	-0.03%
2023/06/07	1	28.40	48.1	28.23	28.45	-47.1	23,649	-0.20%
2023/06/06	0	0.00	7.3	28.06	28.00	-7.3	23,409	-0.03%
2023/06/05	11.3	28.47	39.4	28.60	28.25	-28.1	23,204	-0.12%
2023/06/02	43	28.40	89.4	28.39	28.40	-46.4	22,916	-0.20%
2023/06/01	10.1	27.09	16.1	27.21	27.30	-6	22,195	-0.03%
2023/05/31	5	27.52	10	27.64	27.85	-5	21,705	-0.02%
2023/05/30	51.4	27.53	23.9	27.61	27.55	27.5	20,963	0.13%
2023/05/29	16.4	28.27	36.1	28.24	28.15	-19.7	20,625	-0.10%
2023/05/26	19.5	27.46	118.8	27.59	27.55	-99.3	19,923	-0.50%	大賣/
2023/05/25	19.2	26.93	33	27.21	27.35	-13.8	19,340	-0.07%
2023/05/24	0.6	26.61	28.2	26.61	27.00	-27.6	18,896	-0.15%
2023/05/23	13.1	26.41	12	26.35	26.45	1.1	18,417	0.01%
2023/05/22	22	26.55	39	26.72	26.70	-17	18,037	-0.09%
2023/05/19	8.3	26.38	24.5	26.39	26.40	-16.2	17,650	-0.09%
2023/05/18	8.1	26.50	24.4	26.82	26.45	-16.3	17,539	-0.09%
2023/05/17	4	26.40	59.1	26.31	26.35	-55.1	17,261	-0.32%
2023/05/16	0	0.00	17.3	25.93	26.00	-17.3	16,926	-0.10%
2023/05/15	2.1	25.92	11.6	25.87	25.90	-9.6	16,867	-0.06%
2023/05/12	2	25.83	50.3	25.69	25.85	-48.3	16,744	-0.29%
2023/05/11	2	25.83	50.3	25.69	25.85	-48.3	16,429	-0.29%
2023/05/10	5.2	25.36	69.3	25.51	25.60	-64.1	16,053	-0.40%
2023/05/09	7.1	25.30	47.2	25.19	25.35	-40.1	15,868	-0.25%
2023/05/08	1.1	24.48	20	24.42	24.60	-18.9	15,673	-0.12%
2023/05/05	5.8	24.09	0	0.00	24.15	5.8	15,584	0.04%
2023/05/04	0.2	24.20	3	24.20	24.15	-2.8	15,642	-0.02%
2023/05/03	6.4	24.15	20	24.38	24.40	-13.6	15,683	-0.09%
2023/05/02	11	24.28	4	24.21	24.30	7	15,828	0.04%
2023/04/28	2	23.88	8	23.85	23.95	-6	15,869	-0.04%
2023/04/27	6	23.75	0	0.00	23.75	6	15,757	0.04%
2023/04/26	3	23.70	5	23.80	23.75	-2	15,773	-0.01%
2023/04/25	21	23.65	33	23.63	23.70	-12	15,642	-0.08%
2023/04/24	33.1	23.95	7	24.07	23.95	26.1	15,494	0.17%
2023/04/21	33.4	24.50	11.3	24.44	24.40	22.1	15,237	0.14%
2023/04/20	25.7	24.32	4	24.25	24.15	21.7	14,956	0.15%
2023/04/19	23.6	25.61	51.4	25.63	25.65	-27.9	14,496	-0.19%
2023/04/18	3.4	25.10	5	25.15	25.15	-1.6	13,798	-0.01%
2023/04/17	2.5	25.24	9	25.23	25.15	-6.5	13,663	-0.05%
2023/04/14	12	25.47	12	25.35	25.25	0	13,369	0.00%
2023/04/13	14.6	25.62	4	25.70	25.55	10.6	13,242	0.08%
2023/04/12	5	25.72	2	25.65	25.75	3	13,085	0.02%
2023/04/11	1.4	25.68	20.3	25.68	25.75	-18.9	12,964	-0.15%
2023/04/10	4	25.66	29	25.70	25.65	-25	12,817	-0.20%
2023/04/07	0.1	25.40	8.3	25.54	25.65	-8.3	12,730	-0.06%
2023/04/06	12.5	25.03	3.4	25.30	25.45	9.1	12,503	0.07%
2023/03/31	26.1	25.37	51	25.37	25.25	-24.9	12,322	-0.20%
2023/03/30	2	25.15	44.1	25.09	25.25	-42.1	12,469	-0.34%
2023/03/29	0	0.00	10	24.77	24.80	-10	12,536	-0.08%
2023/03/28	3.1	24.67	2	24.80	24.70	1.1	12,867	0.01%
2023/03/27	1	24.85	8	24.80	24.75	-7	13,389	-0.05%
2023/03/24	6.1	24.72	7	24.77	24.70	-0.9	13,798	-0.01%
2023/03/23	18.2	24.86	42	24.84	24.85	-23.9	13,642	-0.17%
2023/03/22	0.1	24.65	60.3	24.44	24.70	-60.2	13,471	-0.45%
2023/03/21	6.1	24.32	11	24.34	24.30	-5	13,442	-0.04%
2023/03/20	15	24.04	0	0.00	24.00	15	13,388	0.11%
2023/03/17	4	24.23	23	24.22	24.20	-19	13,338	-0.14%
2023/03/16	2.1	23.81	66.3	23.98	24.20	-64.2	13,026	-0.49%
2023/03/15	16.1	24.27	6.1	24.37	24.25	10	12,778	0.08%
2023/03/14	0.1	24.40	7	24.44	24.35	-6.9	12,691	-0.05%
2023/03/13	1	24.75	20.1	24.55	24.65	-19.1	12,629	-0.15%
2023/03/10	5	24.70	8	24.63	24.65	-3	12,437	-0.02%
2023/03/09	0	0.00	1	24.80	24.75	-1	12,385	-0.01%
2023/03/08	0	0.00	1	24.75	24.80	-1	12,562	-0.01%
2023/03/07	21	24.75	1.2	24.76	24.85	19.8	12,695	0.16%
2023/03/06	2.2	24.64	20.1	24.71	24.85	-17.9	12,786	-0.14%
2023/03/03	10	24.30	0	0.00	24.40	10	12,706	0.08%
2023/03/02	5	24.10	8	24.12	24.25	-3	12,801	-0.02%
2023/03/01	1	24.25	1	24.25	24.25	0	12,786	0.00%
2023/02/24	1	24.05	25.3	24.25	24.15	-24.3	12,860	-0.19%
2023/02/23	1.1	23.75	36	24.01	24.15	-34.9	12,846	-0.27%
2023/02/22	12	23.56	6	23.64	23.70	6	12,771	0.05%
2023/02/21	1	23.55	1	23.55	23.65	0	12,798	0.00%
2023/02/20	8.1	23.55	0	0.00	23.60	8.1	12,920	0.06%
2023/02/16	0.1	23.65	4.2	23.60	23.50	-4.2	13,193	-0.03%
2023/02/15	5	23.47	0	0.00	23.50	5	13,040	0.04%
2023/02/14	2.3	23.55	4	23.58	23.50	-1.7	12,968	-0.01%
2023/02/13	2.1	23.36	514	23.33	23.70	-512	12,924	-3.96%	大賣/鉅額交易
2023/02/10	6	23.49	31	23.60	23.45	-25	12,848	-0.19%
2023/02/09	3	23.55	0.4	23.61	23.55	2.7	12,789	0.02%
2023/02/08	39	23.53	4.2	23.61	23.50	34.9	12,855	0.27%
2023/02/07	2.3	23.51	68.1	23.59	23.60	-65.9	12,873	-0.51%
2023/02/06	3	23.47	319.4	23.20	23.40	-316.4	12,765	-2.48%	大賣/鉅額交易
2023/02/03	3.3	23.03	51.2	23.10	22.95	-47.9	12,554	-0.38%
2023/02/02	0	0.00	8.4	23.04	23.05	-8.4	12,592	-0.07%
2023/02/01	3	22.77	3	22.80	22.80	0	12,490	0.00%
2023/01/31	43.2	22.81	0	0.00	22.60	43.2	12,547	0.34%
2023/01/30	3.1	22.95	6	23.17	23.20	-3	12,313	-0.02%
2023/01/17	1	22.75	1	22.80	22.85	0	12,125	0.00%
2023/01/16	0	0.00	2	22.75	22.75	-2	12,192	-0.02%
2023/01/13	35.4	22.72	0.1	22.75	22.70	35.3	12,389	0.29%
2023/01/12	13.1	22.72	0	0.00	22.70	13.1	12,602	0.10%
2023/01/11	1.5	23.02	1	23.10	22.90	0.5	12,773	0.00%
2023/01/10	0	23.10	5	23.21	23.25	-5	12,964	-0.04%
2023/01/09	19	23.21	16	23.24	23.30	3	13,108	0.02%
2023/01/06	2	23.05	6	23.01	23.05	-4	13,176	-0.03%
2023/01/05	0	0.00	3	23.15	23.00	-3	13,362	-0.02%
2023/01/04	2	23.15	31.1	23.15	23.05	-29.1	13,407	-0.22%
2023/01/03	0	0.00	12	23.11	23.20	-12	13,536	-0.09%
2022/12/30	1	23.00	50.5	23.13	23.05	-49.5	13,484	-0.37%
2022/12/29	2	22.90	6	23.03	23.05	-4	13,441	-0.03%
2022/12/28	0	22.85	2.3	22.88	22.95	-2.2	13,509	-0.02%
2022/12/27	2	22.95	16.2	23.09	23.00	-14.2	13,663	-0.10%
2022/12/26	0	0.00	2	22.93	23.00	-2	13,737	-0.01%
2022/12/23	0	0.00	1	22.90	22.95	-1	13,967	-0.01%
2022/12/22	4	22.81	9	22.89	22.85	-5	14,309	-0.03%
2022/12/21	1	22.50	5	22.71	22.85	-4	14,272	-0.03%
2022/12/20	1.6	22.69	1	22.80	22.70	0.6	14,104	0.00%
2022/12/19	7	22.59	71.2	22.76	22.85	-64.2	13,870	-0.46%
2022/12/16	0	0.00	28	22.10	22.85	-28	13,275	-0.21%
2022/12/15	3.2	21.89	0.4	21.90	21.90	2.8	13,197	0.02%
2022/12/14	2	21.90	14	21.99	22.00	-12	13,622	-0.09%
2022/12/13	1.1	21.66	0	21.90	21.70	1	13,995	0.01%
2022/12/12	6	21.66	5.1	21.74	21.95	0.9	14,126	0.01%
2022/12/09	4.1	21.85	7	21.86	21.95	-2.9	14,698	-0.02%
2022/12/07	2	21.53	6	21.57	21.65	-4	14,967	-0.03%
2022/12/06	2.1	21.65	7	21.66	21.70	-4.9	14,916	-0.03%
2022/12/05	6	21.69	22	21.73	21.85	-16	14,939	-0.11%
2022/12/02	2	21.55	6	21.60	21.55	-4	14,949	-0.03%
2022/12/01	9.3	21.63	19	21.54	21.55	-9.7	14,917	-0.07%
2022/11/30	2.2	21.50	0	0.00	21.65	2.2	14,812	0.01%
2022/11/29	7.2	21.48	1.1	21.42	21.50	6.1	14,615	0.04%
2022/11/28	1.3	21.38	3	21.40	21.75	-1.7	14,614	-0.01%
2022/11/25	4	21.38	2	21.50	21.60	2	14,694	0.01%
2022/11/24	2.1	21.26	3	21.33	21.85	-0.9	14,705	-0.01%
2022/11/23	4	21.04	0.2	21.15	21.05	3.8	14,700	0.03%
2022/11/22	22.4	20.77	0	0.00	20.90	22.4	14,772	0.15%
2022/11/21	13.2	21.11	2	21.25	21.10	11.2	14,560	0.08%
2022/11/18	4	21.53	0	0.00	21.65	4	14,424	0.03%
2022/11/17	3.1	21.48	0	0.00	21.60	3.1	14,440	0.02%
2022/11/16	2	21.75	1	21.85	21.70	1	14,421	0.01%
2022/11/15	3	21.92	0	0.00	21.95	3	14,465	0.02%
2022/11/14	1	21.85	10.5	21.91	22.00	-9.5	14,450	-0.07%
2022/11/11	4	21.99	5	22.00	22.05	-1	14,255	-0.01%
2022/11/10	0	0.00	2	21.80	21.75	-2	14,210	-0.01%
2022/11/09	1	21.65	0.2	21.75	21.80	0.8	14,301	0.01%
2022/11/08	2.1	21.35	0	0.00	21.45	2.1	14,680	0.01%
2022/11/07	0	0.00	3	21.37	21.45	-3	14,641	-0.02%
2022/11/04	1	20.90	1	21.10	21.30	0	14,700	0.00%
2022/11/03	5	20.83	0	0.00	20.90	5	14,689	0.03%
2022/11/02	0.5	21.05	1	21.15	21.15	-0.5	14,700	0.00%
2022/11/01	1.2	20.97	1	20.95	20.90	0.2	14,687	0.00%
2022/10/31	11	20.98	25.3	20.99	21.10	-14.3	14,710	-0.10%
2022/10/28	0.3	20.80	0	0.00	20.75	0.3	14,713	0.00%
2022/10/27	19	20.66	0	0.00	20.60	19	14,779	0.13%
2022/10/26	12.1	20.60	0	0.00	20.55	12.1	14,771	0.08%
2022/10/25	0.3	20.75	2	20.70	20.75	-1.8	14,761	-0.01%
2022/10/24	3	20.80	0	0.00	20.75	3	14,776	0.02%
2022/10/21	13.5	20.89	1	20.85	20.85	12.5	14,742	0.08%
2022/10/20	2.1	20.90	3	21.00	21.05	-0.9	14,553	-0.01%
2022/10/19	1.2	21.06	50	21.25	21.05	-48.8	14,367	-0.34%
2022/10/18	20.2	21.05	1	21.20	21.15	19.2	14,133	0.14%
2022/10/17	12	21.15	16	21.22	21.25	-4	14,114	-0.03%
2022/10/14	22	21.49	1	21.60	21.40	21	14,140	0.15%
2022/10/13	17.1	21.44	1	21.65	21.70	16.1	14,249	0.11%
2022/10/12	1	21.40	1	21.65	21.50	0	14,308	0.00%
2022/10/11	17.1	21.43	0	0.00	21.35	17.1	14,472	0.12%
2022/10/07	18.1	21.64	0	0.00	21.60	18.1	14,351	0.13%
2022/10/06	4.1	21.73	0	0.00	21.70	4.1	14,403	0.03%
2022/10/05	21.3	21.78	1.7	21.81	21.70	19.7	14,545	0.14%
2022/10/04	3	21.65	2	21.88	21.70	1	14,551	0.01%
2022/10/03	11	21.45	1	21.55	21.45	10	14,387	0.07%
2022/09/30	11	21.56	0	0.00	21.70	11	14,324	0.08%
2022/09/29	17	21.72	3	22.30	21.75	14	14,197	0.10%
2022/09/28	25.3	21.73	3	21.68	21.70	22.3	14,069	0.16%
2022/09/27	49.2	21.80	2	21.80	21.80	47.1	13,909	0.34%
2022/09/26	18.1	21.93	1	21.95	21.90	17.1	13,779	0.12%
2022/09/23	0	22.20	6.4	22.11	22.10	-6.4	13,858	-0.05%
2022/09/22	20.1	22.08	5	22.25	22.05	15.1	14,166	0.11%
2022/09/21	15.1	22.34	0.5	22.55	22.25	14.6	13,819	0.11%
2022/09/20	5.2	22.46	0	0.00	22.70	5.2	13,482	0.04%
2022/09/19	7	22.46	3	22.57	22.60	4	13,130	0.03%
2022/09/16	95.1	22.42	0	0.00	22.50	95.1	12,936	0.74%
2022/09/15	0	0.00	5	22.94	22.80	-5	12,394	-0.04%
2022/09/14	13.1	22.61	0	0.00	22.55	13.1	12,235	0.11%
2022/09/13	0	23.00	40.1	23.14	23.15	-40	12,225	-0.33%
2022/09/12	0	0.00	1	23.00	23.00	-1	12,357	-0.01%
2022/09/08	3	22.42	29	22.89	23.00	-26	12,637	-0.21%
2022/09/07	8	22.39	0	0.00	22.45	8	12,564	0.06%
2022/09/06	1.6	22.56	7	22.63	22.75	-5.4	12,502	-0.04%
2022/09/05	4	22.43	0	0.00	22.55	4	12,499	0.03%
2022/09/02	27.1	22.50	0	0.00	22.40	27.1	12,609	0.22%
2022/09/01	2.2	22.58	0	0.00	22.65	2.2	12,518	0.02%
2022/08/31	1.6	22.72	0	22.80	22.75	1.6	12,353	0.01%
2022/08/30	2.1	22.70	2	22.75	22.70	0.1	12,297	0.00%
2022/08/29	4.5	22.71	0	0.00	22.65	4.5	12,292	0.04%
2022/08/26	6.1	23.03	0.1	23.22	23.00	6	12,167	0.05%
2022/08/25	0	0.00	7	23.06	23.15	-7	12,192	-0.06%
2022/08/24	6	23.03	0.1	23.01	22.95	5.9	12,345	0.05%
2022/08/23	3	23.00	0.7	23.00	22.90	2.3	12,858	0.02%
2022/08/22	6	22.88	12.1	23.10	23.15	-6.1	12,917	-0.05%
2022/08/19	0.5	22.95	16.3	22.84	22.90	-15.8	12,878	-0.12%
2022/08/18	5	22.75	12.1	22.69	22.75	-7.1	12,949	-0.05%
2022/08/17	4	22.46	0	0.00	22.60	4	13,083	0.03%
2022/08/16	2.1	22.45	2	22.43	22.50	0.1	13,170	0.00%
2022/08/15	30	22.49	11.5	22.37	22.45	18.5	13,258	0.14%
2022/08/12	6.1	22.97	1	23.00	23.05	5.1	12,964	0.04%
2022/08/11	0	23.10	9	23.17	23.25	-9	13,032	-0.07%
2022/08/10	1.4	23.00	16	23.14	23.00	-14.7	13,266	-0.11%
2022/08/09	1.2	23.03	1	23.15	23.10	0.2	13,341	0.00%
2022/08/08	0.2	23.07	31.1	23.01	23.10	-30.8	13,627	-0.23%
2022/08/05	0	0.00	3	23.02	22.95	-3	13,998	-0.02%
2022/08/04	0.1	22.95	63	22.96	22.85	-62.9	14,223	-0.44%
2022/08/03	4.1	22.89	1	23.10	23.10	3.1	14,339	0.02%
2022/08/02	1	23.10	13.2	22.97	22.95	-12.2	14,540	-0.08%
2022/08/01	0	0.00	2	22.95	23.10	-2	14,559	-0.01%
2022/07/29	6.3	22.86	1	22.95	22.80	5.3	14,703	0.04%
2022/07/28	0	22.92	7.2	22.99	23.05	-7.1	14,760	-0.05%
2022/07/27	1.5	22.72	7	22.84	22.95	-5.5	14,909	-0.04%
2022/07/26	5.1	22.59	0.5	22.65	22.60	4.6	14,942	0.03%
2022/07/25	1	22.85	28.1	22.71	22.80	-27.1	15,025	-0.18%
2022/07/22	6	22.59	32.1	22.64	22.70	-26	15,281	-0.17%
2022/07/21	8	21.99	9	22.24	22.40	-1	15,449	-0.01%
2022/07/20	13.2	21.97	9	22.11	22.10	4.2	15,553	0.03%
2022/07/19	13.6	21.74	2	21.80	21.95	11.6	15,823	0.07%
2022/07/18	10	21.75	7	21.93	21.90	3	16,960	0.02%
2022/07/15	5.1	21.90	3	21.95	21.85	2.1	17,240	0.01%
2022/07/14	0.1	22.17	7	22.17	22.00	-6.9	17,639	-0.04%
2022/07/13	13	22.20	7.2	22.19	22.25	5.9	17,912	0.03%
2022/07/12	3.2	21.59	5.8	21.80	21.85	-2.6	18,063	-0.01%
2022/07/11	5	21.89	1.1	21.95	21.90	3.9	18,099	0.02%
2022/07/08	1.1	21.80	2.2	21.97	21.90	-1.1	18,279	-0.01%
2022/07/07	5.1	21.56	4	21.66	21.65	1.1	18,463	0.01%
2022/07/06	236.5	21.48	5	21.40	21.40	231.5	18,669	1.24%	大買/鉅額交易
2022/07/05	308.2	22.49	11	22.25	22.15	297.2	18,745	1.59%	大買/鉅額交易
2022/07/04	3	22.23	0	0.00	22.30	3	18,905	0.02%
2022/07/01	16.2	22.33	6	22.30	22.40	10.2	19,240	0.05%
2022/06/30	24.2	22.55	26	22.66	22.75	-1.8	19,139	-0.01%
2022/06/29	4.2	22.53	5	22.60	22.55	-0.8	18,902	0.00%
2022/06/27	1	22.90	2	22.90	22.80	-1	18,957	-0.01%
2022/06/23	1	22.70	12	22.77	22.85	-11	19,001	-0.06%
2022/06/22	14.2	22.78	1	22.80	22.70	13.2	18,963	0.07%
2022/06/21	11	22.58	17	22.69	22.95	-6	18,967	-0.03%
2022/06/20	12.3	22.27	18	22.34	22.35	-5.8	18,967	-0.03%
2022/06/17	13.2	22.50	4	22.53	22.55	9.2	18,913	0.05%
2022/06/16	5	22.83	21	22.92	22.75	-16	18,705	-0.09%
2022/06/15	1	22.95	22	22.96	22.85	-21	18,990	-0.11%
2022/06/14	2	22.85	4	22.86	22.80	-2	19,329	-0.01%
2022/06/13	5.7	22.91	22	22.91	23.00	-16.3	20,222	-0.08%
2022/06/10	3.1	22.92	1.4	22.96	23.00	1.7	20,165	0.01%
2022/06/09	8	23.00	2	23.05	23.00	6	20,190	0.03%
2022/06/08	1	23.05	5	23.20	23.20	-4	20,185	-0.02%
2022/06/07	6	23.00	2	23.05	23.00	4	20,200	0.02%
2022/06/06	0	0.00	12	23.15	23.20	-12	20,134	-0.06%
2022/06/02	4	23.00	5	23.11	23.10	-1	20,300	0.00%
2022/06/01	10.1	23.10	31	23.18	23.05	-21	20,525	-0.10%
2022/05/31	24	22.94	3	22.98	23.00	21	20,364	0.10%
2022/05/30	8	22.90	18.1	22.91	22.95	-10.1	19,828	-0.05%
2022/05/27	3	22.67	5	22.76	22.80	-2	19,772	-0.01%
2022/05/26	2	22.60	13	22.64	22.50	-11	19,786	-0.06%
2022/05/25	4	22.51	14	22.52	22.60	-10	19,846	-0.05%
2022/05/24	20	22.26	4	22.30	22.20	16	19,892	0.08%
2022/05/23	36.3	22.29	0	0.00	22.20	36.3	19,825	0.18%
2022/05/20	16.1	22.62	4.1	22.64	22.60	12	19,757	0.06%
2022/05/19	4.2	22.57	163	22.95	22.90	-158.8	19,647	-0.81%	大賣/鉅額交易
2022/05/18	8	22.94	22	22.94	23.05	-14	19,607	-0.07%
2022/05/17	8	22.88	5	22.97	22.90	3	19,367	0.02%
2022/05/16	9	22.51	42	22.83	23.00	-33	19,276	-0.17%
2022/05/13	33.6	22.49	22	22.73	22.90	11.6	19,087	0.06%
2022/05/12	5.1	22.94	64	22.96	23.00	-58.9	18,806	-0.31%
2022/05/11	14.2	22.88	10	22.95	23.00	4.2	18,636	0.02%
2022/05/10	7	22.76	50	22.80	23.05	-43	18,654	-0.23%
2022/05/09	3.1	22.79	9	22.67	22.65	-5.9	18,542	-0.03%
2022/05/06	8.7	22.54	25.5	22.43	22.60	-16.8	18,525	-0.09%
2022/05/05	13.3	22.64	17	22.84	22.55	-3.7	18,546	-0.02%
2022/05/04	8	22.64	19	22.57	22.65	-11	18,562	-0.06%
2022/05/03	7.2	22.13	1	22.15	22.10	6.2	18,536	0.03%
2022/04/29	6.4	22.16	12	22.23	22.25	-5.7	18,661	-0.03%
2022/04/28	29.2	21.85	5	21.83	22.00	24.2	18,851	0.13%
2022/04/27	39.3	22.04	3	22.05	22.10	36.3	18,641	0.19%
2022/04/26	21.3	22.38	16.5	22.44	22.60	4.8	18,406	0.03%
2022/04/25	99.3	22.20	27	22.28	22.20	72.3	18,360	0.39%
2022/04/22	218.1	22.84	6	22.82	22.80	212.1	17,961	1.18%	大買/鉅額交易
2022/04/21	106	25.37	27	25.36	25.40	79	16,765	0.47%	大買/
2022/04/20	58.1	25.19	18	25.24	25.20	40.1	16,338	0.25%
2022/04/19	64.1	25.27	8	25.43	25.20	56.1	16,006	0.35%
2022/04/18	39.7	25.32	2	25.28	25.40	37.7	15,785	0.24%
2022/04/15	10.2	25.27	1	25.45	25.45	9.2	15,557	0.06%
2022/04/14	30	25.48	0	0.00	25.40	30	15,513	0.19%
2022/04/13	33	25.46	4	25.50	25.70	29	15,426	0.19%
2022/04/12	36.5	25.41	5	25.47	25.35	31.5	15,428	0.20%
2022/04/11	69	25.66	10	25.72	25.65	59	15,208	0.39%
2022/04/08	23	26.12	96	26.16	26.15	-73	14,879	-0.49%
2022/04/07	90.4	26.32	12	26.21	26.05	78.4	14,650	0.54%
2022/04/06	25	26.62	8	26.78	26.90	17	14,276	0.12%
2022/04/01	13	26.67	7	26.76	26.90	6	14,110	0.04%
2022/03/31	10	26.84	8	26.88	26.80	2	14,020	0.01%
2022/03/30	2.4	26.91	12.1	26.96	26.90	-9.7	13,893	-0.07%
2022/03/29	8.3	26.92	0	0.00	26.95	8.3	14,007	0.06%
2022/03/28	15	26.88	36	27.10	27.20	-21	14,061	-0.15%
2022/03/25	12	26.89	39	26.91	27.00	-27	14,183	-0.19%
2022/03/24	9	26.76	4.2	26.81	26.90	4.8	14,299	0.03%
2022/03/23	72.1	26.84	4	26.75	26.75	68.1	14,477	0.47%
2022/03/22	15	26.75	13	26.78	27.00	2	14,460	0.01%
2022/03/21	81	26.92	0	0.00	26.80	81	14,428	0.56%
2022/03/18	4	26.83	323.2	26.91	27.00	-319.2	14,336	-2.23%	大賣/鉅額交易
2022/03/17	57	26.88	23	26.90	26.80	34	14,138	0.24%
2022/03/16	14	26.71	165	26.76	27.00	-151	14,342	-1.05%	大賣/鉅額交易
2022/03/15	3.1	25.75	2	25.78	25.80	1.1	13,601	0.01%
2022/03/14	12	25.82	8	25.91	25.90	4	13,626	0.03%
2022/03/11	1	25.65	9	25.76	25.85	-8	13,620	-0.06%
2022/03/10	0.1	25.65	10.7	25.64	25.70	-10.6	13,782	-0.08%
2022/03/09	9	25.16	4	25.19	25.30	5	13,886	0.04%
2022/03/08	17	25.07	16.2	25.09	25.10	0.8	13,954	0.01%
2022/03/07	98.1	25.13	16	25.10	25.35	82.1	13,844	0.59%
2022/03/04	65	25.68	12	25.70	25.70	53	14,002	0.38%
2022/03/03	3.1	25.87	19.1	25.97	25.95	-16	14,031	-0.11%
2022/03/02	3.1	25.67	5	25.76	25.75	-1.9	14,040	-0.01%
2022/03/01	1	25.70	3.4	25.66	25.80	-2.4	13,999	-0.02%
2022/02/25	12.2	25.31	7.2	25.40	25.40	5	13,959	0.04%
2022/02/24	15	25.47	101	25.50	25.50	-86	13,889	-0.62%	大賣/
2022/02/23	17	25.79	3	25.80	25.85	14	13,790	0.10%
2022/02/22	11	25.55	20	25.56	25.85	-9	13,908	-0.06%
2022/02/21	14.5	25.53	1	25.60	25.65	13.5	13,934	0.10%
2022/02/18	1	25.60	32	25.71	25.75	-31	14,037	-0.22%
2022/02/17	5.2	25.36	10	25.33	25.50	-4.8	14,139	-0.03%
2022/02/16	9	25.32	1.6	25.40	25.35	7.4	14,317	0.05%
2022/02/15	7.2	25.26	2	25.38	25.25	5.2	14,661	0.04%
2022/02/14	7.5	25.44	10	25.40	25.50	-2.5	14,562	-0.02%
2022/02/11	0	0.00	13	25.72	25.75	-13	14,683	-0.09%
2022/02/10	9.6	25.57	3	25.70	25.70	6.6	14,630	0.05%
2022/02/09	37.1	25.51	7	25.72	25.80	30.1	14,471	0.21%
2022/02/08	7.1	25.47	12	25.51	25.55	-4.9	14,365	-0.03%
2022/02/07	7.8	25.14	1	25.15	25.15	6.8	14,350	0.05%
2022/01/26	1	25.15	17	25.21	25.20	-16	14,168	-0.11%
2022/01/25	11.1	25.13	18	25.14	25.25	-6.9	14,108	-0.05%
2022/01/24	4	25.16	22	25.25	25.45	-18	14,016	-0.13%
2022/01/21	17	25.10	26	25.15	25.45	-9	13,937	-0.06%
2022/01/20	0	0.00	3	25.40	25.45	-3	13,623	-0.02%
2022/01/19	13	25.35	7	25.36	25.45	6	13,645	0.04%
2022/01/18	12	25.51	66	25.50	25.45	-54	13,570	-0.40%
2022/01/17	15	25.18	15	25.13	25.30	0	13,371	0.00%
2022/01/14	10.4	24.95	10.5	25.01	25.15	-0.1	13,448	0.00%
2022/01/13	5.2	24.95	13	25.00	25.00	-7.8	13,383	-0.06%
2022/01/12	2.3	24.84	58	25.01	24.90	-55.8	13,374	-0.42%
2022/01/11	71	24.91	19	24.92	25.00	52	13,316	0.39%
2022/01/10	10	24.72	23	24.81	24.85	-13	13,251	-0.10%
2022/01/07	14	24.66	16	24.70	24.75	-2	13,251	-0.02%
2022/01/06	24	24.46	22	24.57	24.65	2	13,149	0.02%
2022/01/05	12	24.51	97	24.49	24.55	-85	13,282	-0.64%
2022/01/04	10	24.30	8.5	24.35	24.35	1.5	13,433	0.01%
2022/01/03	0.1	24.15	7	24.24	24.30	-7	13,452	-0.05%
2021/12/30	50.3	24.15	12	24.14	24.20	38.3	13,610	0.28%
2021/12/29	2	24.15	28.1	24.23	24.25	-26.1	13,801	-0.19%
2021/12/28	8	24.13	8	24.17	24.20	0	13,908	0.00%
2021/12/27	5	24.07	12	24.08	24.15	-7	14,016	-0.05%
2021/12/24	4	23.94	7.4	24.02	24.05	-3.4	14,162	-0.02%
2021/12/23	62	23.89	12	23.90	23.80	50	14,345	0.35%
2021/12/22	7	23.82	4.7	23.94	24.00	2.3	14,331	0.02%
2021/12/21	15	23.91	2	24.00	23.85	13	14,301	0.09%
2021/12/20	6	23.91	14	23.99	23.90	-8	14,237	-0.06%
2021/12/17	5	24.00	0.2	24.10	24.00	4.8	14,247	0.03%
2021/12/16	3.2	23.99	3.2	24.10	24.00	0	14,259	0.00%
2021/12/15	6	23.79	0	0.00	23.75	6	14,593	0.04%
2021/12/14	3	23.82	2	23.80	23.85	1	14,837	0.01%
2021/12/13	12	24.12	10.3	24.15	24.05	1.7	14,932	0.01%
2021/12/10	37	24.40	56	24.41	24.30	-19	15,016	-0.13%
2021/12/09	27	23.84	23	23.88	24.00	4	14,564	0.03%
2021/12/08	23.2	23.65	1	23.70	23.60	22.2	14,393	0.15%
2021/12/07	4.2	23.70	0	0.00	23.75	4.2	14,292	0.03%
2021/12/06	6.5	23.63	23	23.66	23.85	-16.5	14,248	-0.12%
2021/12/03	12	23.33	1	23.35	23.30	11	14,120	0.08%
2021/12/02	11	23.40	21.1	23.45	23.35	-10.1	14,198	-0.07%
2021/12/01	12.2	23.28	3	23.50	23.45	9.2	14,217	0.06%
2021/11/30	20.2	23.33	1	23.40	23.15	19.2	14,157	0.14%
2021/11/29	15	23.35	9	23.31	23.35	6	13,775	0.04%
2021/11/26	81.3	23.40	1.1	23.60	23.40	80.2	13,747	0.58%
2021/11/25	15.2	23.60	1	23.65	23.60	14.2	13,801	0.10%
2021/11/24	9.3	23.55	4	23.63	23.75	5.3	13,816	0.04%
2021/11/23	30.4	23.39	13.2	23.52	23.55	17.2	13,803	0.12%
2021/11/22	21	23.49	5	23.50	23.55	16	13,715	0.12%
2021/11/19	18.6	23.46	2	23.55	23.55	16.6	13,665	0.12%
2021/11/18	30.1	23.59	4	23.60	23.60	26.1	13,652	0.19%
2021/11/17	15.5	23.60	4	23.60	23.75	11.5	13,573	0.08%
2021/11/16	6.2	23.69	7	23.64	23.70	-0.8	13,647	-0.01%
2021/11/15	27.4	23.62	5	23.73	23.70	22.4	13,673	0.16%
2021/11/12	40.1	23.86	2	23.88	23.90	38.1	13,587	0.28%
2021/11/11	19	24.04	7	24.03	24.10	12	13,693	0.09%
2021/11/10	16.1	24.06	6.5	24.05	24.15	9.6	13,861	0.07%
2021/11/09	0	0.00	14	24.25	24.35	-14	13,777	-0.10%
2021/11/08	0	0.00	4	24.29	24.40	-4	13,820	-0.03%
2021/11/05	5	24.16	3	24.20	24.35	2	13,925	0.01%
2021/11/04	7	24.33	0	0.00	24.30	7	14,145	0.05%
2021/11/03	1	24.55	10	24.40	24.55	-9	14,093	-0.06%
2021/11/02	5	24.25	1	24.20	24.20	4	14,152	0.03%
2021/11/01	9.1	24.19	14	24.28	24.20	-4.9	14,143	-0.03%
2021/10/29	8.1	24.52	7	24.46	24.45	1.1	14,135	0.01%
2021/10/28	1	24.80	6	24.74	24.85	-5	14,038	-0.04%
2021/10/27	14.5	24.73	19	24.75	24.80	-4.5	14,068	-0.03%
2021/10/26	3	24.53	27	24.54	24.60	-24	14,283	-0.17%
2021/10/25	7	24.45	4	24.48	24.45	3	14,277	0.02%
2021/10/22	1.5	24.27	12	24.27	24.30	-10.5	14,325	-0.07%
2021/10/21	5.5	24.04	16	24.12	24.00	-10.5	14,203	-0.07%
2021/10/20	3	23.95	15	24.02	23.90	-12	14,157	-0.08%
2021/10/19	5	24.04	15.9	24.01	23.90	-10.9	14,188	-0.08%
2021/10/18	14	24.08	2	24.08	24.05	12	14,411	0.08%
2021/10/15	13	24.00	41	24.18	24.05	-28	14,547	-0.19%
2021/10/14	3	24.20	5	24.22	24.15	-2	14,556	-0.01%
2021/10/13	1	24.15	2	24.20	24.10	-1	14,681	-0.01%
2021/10/12	16	24.16	4.4	24.23	24.10	11.6	14,657	0.08%
2021/10/08	4	24.13	22	24.14	24.15	-18	14,498	-0.12%
2021/10/07	0	0.00	26	24.15	24.15	-26	14,633	-0.18%
2021/10/06	2	23.85	32	23.71	23.90	-30	14,678	-0.20%
2021/10/05	6.2	23.44	10	23.41	23.40	-3.8	14,554	-0.03%
2021/10/04	6	23.56	50	23.56	23.60	-44	14,670	-0.30%
2021/10/01	18	23.36	19.5	23.36	23.60	-1.5	14,639	-0.01%
2021/09/30	17.3	23.57	2.6	23.74	23.60	14.7	14,627	0.10%
2021/09/29	5.6	23.61	56.3	23.66	23.85	-50.7	14,576	-0.35%
2021/09/28	33	23.91	17	23.97	24.00	16	14,479	0.11%
2021/09/27	68	24.30	20	24.21	24.30	48	14,433	0.33%
2021/09/24	3	24.10	28	24.13	24.15	-25	14,547	-0.17%
2021/09/23	20	24.15	8.3	24.09	24.00	11.7	14,687	0.08%
2021/09/22	21	23.52	53.1	23.60	24.05	-32.1	14,591	-0.22%
2021/09/17	13	23.66	43.2	23.63	23.50	-30.2	14,235	-0.21%
2021/09/16	1	23.40	40.3	23.56	23.60	-39.3	14,007	-0.28%
2021/09/15	11	23.39	22.3	23.40	23.40	-11.3	14,018	-0.08%
2021/09/14	301	22.96	19.2	23.06	23.10	281.8	14,051	2.01%	大買/鉅額交易
2021/09/13	6	22.90	14	22.89	22.90	-8	14,292	-0.06%
2021/09/10	3	22.80	6.3	22.80	22.80	-3.3	14,456	-0.02%
2021/09/09	4	22.70	5	22.81	22.65	-1	14,787	-0.01%
2021/09/08	21	22.82	13	22.74	22.80	8	15,007	0.05%
2021/09/07	3	22.88	37	22.89	23.00	-34	15,172	-0.22%
2021/09/06	18	22.78	15.1	22.79	22.65	2.9	15,204	0.02%
2021/09/03	15.2	22.74	13	22.77	22.80	2.2	15,320	0.01%
2021/09/02	10	22.69	6.1	22.67	22.55	4	15,551	0.03%
2021/09/01	3	22.83	1	22.85	22.85	2	15,757	0.01%
2021/08/31	19.4	22.70	8.9	22.76	22.90	10.5	15,853	0.07%
2021/08/30	9	22.59	21	22.62	22.70	-12	15,925	-0.08%
2021/08/27	9.2	22.44	15	22.48	22.60	-5.9	15,977	-0.04%
2021/08/26	6	22.51	13	22.38	22.45	-7	16,008	-0.04%
2021/08/25	15	22.52	18	22.54	22.55	-3	16,117	-0.02%
2021/08/24	5	22.55	13	22.56	22.55	-8	16,090	-0.05%
2021/08/23	6.2	22.49	28	22.51	22.35	-21.9	16,045	-0.14%
2021/08/20	25.2	22.37	3	22.45	22.35	22.2	16,081	0.14%
2021/08/19	15	22.16	11	22.19	22.30	4	16,144	0.02%
2021/08/18	14	22.19	10.3	22.23	22.30	3.7	15,964	0.02%
2021/08/17	22	22.11	39.4	22.14	22.30	-17.4	15,900	-0.11%
2021/08/16	5.3	21.70	12	21.74	21.70	-6.7	15,513	-0.04%
2021/08/13	9.1	21.52	18	21.58	21.65	-8.9	16,457	-0.05%
2021/08/12	13.1	21.57	0	0.00	21.55	13.1	16,734	0.08%
2021/08/11	14.2	21.78	12	21.72	21.80	2.2	16,849	0.01%
2021/08/10	9	21.73	12	21.76	21.85	-3	17,030	-0.02%
2021/08/09	11	21.37	1	21.25	21.40	10	17,094	0.06%
2021/08/06	8	21.49	10	21.49	21.45	-2	17,339	-0.01%
2021/08/05	25	21.51	1	21.55	21.55	24	17,850	0.13%
2021/08/04	20	21.42	7.4	21.46	21.45	12.6	18,453	0.07%
2021/08/03	19.1	21.48	21	21.47	21.55	-1.9	18,878	-0.01%
2021/08/02	3.1	21.55	15	21.50	21.60	-11.9	19,120	-0.06%
2021/07/30	115.7	21.50	23	21.50	21.60	92.7	19,314	0.48%	大買/
2021/07/29	9	21.69	7	21.78	21.70	2	19,327	0.01%
2021/07/28	54.7	21.65	25	21.70	21.75	29.7	19,507	0.15%
2021/07/27	12.3	21.83	0	0.00	21.85	12.3	19,971	0.06%
2021/07/26	7	21.86	3.8	21.90	21.85	3.2	20,249	0.02%
2021/07/23	5.1	21.88	6	21.90	21.90	-0.9	20,511	0.00%
2021/07/22	21	21.86	0	0.00	22.00	21	20,972	0.10%
2021/07/21	27.2	21.98	15	21.92	22.00	12.2	21,041	0.06%
2021/07/20	4	22.00	2	22.00	22.05	2	21,251	0.01%
2021/07/19	10	22.05	1	22.05	22.05	9	22,468	0.04%
2021/07/16	91.4	22.09	12	22.06	22.15	79.4	23,230	0.34%
2021/07/15	4.1	22.09	37	22.14	22.15	-32.9	23,471	-0.14%
2021/07/14	45	22.09	4	22.05	22.20	41	23,724	0.17%
2021/07/13	5	22.10	20	22.16	22.20	-15	23,976	-0.06%
2021/07/12	14	22.10	2	22.08	22.10	12	24,047	0.05%
2021/07/09	119	22.05	0	0.00	22.10	119	24,178	0.49%	大買/鉅額交易
2021/07/08	11	22.27	4	22.30	22.30	7	24,248	0.03%
2021/07/07	100.1	22.21	10	22.26	22.30	90.1	24,722	0.36%
2021/07/06	8.5	22.29	9	22.36	22.45	-0.5	24,891	0.00%
2021/07/05	8	22.14	3	22.22	22.25	5	25,062	0.02%
2021/07/02	9	22.07	41	22.13	22.05	-32	25,366	-0.13%
2021/07/01	59	22.10	13	22.04	22.00	46	25,664	0.18%
2021/06/30	15.2	22.37	12	22.33	22.35	3.2	25,955	0.01%
2021/06/29	39.3	22.08	14.2	22.10	22.05	25.1	26,300	0.10%
2021/06/28	36	22.02	3.8	22.04	22.00	32.2	27,021	0.12%
2021/06/25	19	22.09	15	22.16	22.05	4	28,652	0.01%
2021/06/24	37.1	22.12	5.1	22.15	22.10	31.9	29,580	0.11%
2021/06/23	20.5	22.10	20	22.18	22.10	0.5	29,494	0.00%
2021/06/22	39.1	22.40	23	22.31	22.30	16.1	29,422	0.05%
2021/06/21	59.1	22.77	2	22.75	22.60	57.1	29,223	0.20%
2021/06/18	17.1	23.03	4	23.25	23.05	13.1	29,234	0.04%
2021/06/17	6	22.78	3	23.13	23.05	3	29,140	0.01%
2021/06/16	22.2	22.58	8	22.72	23.00	14.2	29,508	0.05%
2021/06/15	33	22.47	22	22.41	22.50	11	29,564	0.04%
2021/06/11	9	22.73	40	22.80	22.65	-31	29,429	-0.11%
2021/06/10	19.1	22.70	24	22.70	22.85	-4.9	29,604	-0.02%
2021/06/09	8	22.95	5	22.91	22.95	3	29,422	0.01%
2021/06/08	6	23.08	2.1	23.15	23.15	3.9	29,258	0.01%
2021/06/07	5	23.00	2	23.05	23.05	3	29,400	0.01%
2021/06/04	17.1	23.16	9	23.19	23.20	8.1	29,270	0.03%
2021/06/03	1	23.20	28	23.22	23.40	-27	29,369	-0.09%
2021/06/02	34	23.33	1	23.10	23.10	33	29,417	0.11%
2021/06/01	19	23.46	2	23.50	23.45	17	29,497	0.06%
2021/05/31	12	23.32	17	23.42	23.45	-5	29,720	-0.02%
2021/05/28	32	23.38	3	23.43	23.30	29	29,823	0.10%
2021/05/27	3	23.10	1	23.20	23.40	2	30,018	0.01%
2021/05/26	10	23.31	4.3	23.30	23.30	5.8	30,132	0.02%
2021/05/25	3	23.27	29	23.35	23.35	-26	30,387	-0.09%
2021/05/24	32.1	23.20	31	23.05	23.30	1.1	30,466	0.00%
2021/05/21	45.1	23.94	99	24.74	23.30	-53.9	30,619	-0.18%
2021/05/20	14.9	23.27	14	23.25	23.15	0.9	29,730	0.00%
2021/05/19	20	22.73	4	22.74	22.80	16	29,611	0.05%
2021/05/18	27	22.35	36	22.44	22.90	-9	29,662	-0.03%
2021/05/17	15.1	21.90	214	21.83	21.90	-198.9	29,711	-0.67%	大賣/鉅額交易
2021/05/14	26.8	22.79	10	22.92	22.70	16.8	29,477	0.06%
2021/05/13	35.1	22.79	17.9	22.71	22.95	17.2	29,414	0.06%
2021/05/12	66.7	22.42	139	22.31	22.35	-72.3	28,977	-0.25%	大賣/
2021/05/11	39.6	23.72	37	23.75	23.50	2.6	28,510	0.01%
2021/05/10	56.1	24.09	17	24.12	24.30	39.1	28,151	0.14%
2021/05/07	35	24.20	30	24.40	24.55	5	28,250	0.02%
2021/05/06	97.1	24.30	29.6	24.40	24.30	67.5	28,595	0.24%
2021/05/05	20	23.97	33	23.68	23.90	-13	28,795	-0.05%
2021/05/04	78.5	23.62	38.6	23.57	23.50	39.9	28,742	0.14%
2021/05/03	69.2	24.43	8	24.38	24.35	61.2	28,422	0.22%
2021/04/29	33	24.92	23.4	24.98	25.00	9.6	28,268	0.03%
2021/04/28	60.7	24.89	18	25.08	24.90	42.7	28,069	0.15%
2021/04/27	109.8	24.57	26	24.58	24.65	83.8	28,040	0.30%	大買/
2021/04/26	79	24.68	12	24.69	24.75	67	27,948	0.24%
2021/04/23	231.1	24.66	14.1	24.60	24.80	217	27,869	0.78%	大買/鉅額交易
2021/04/22	60.3	27.49	85.1	27.54	27.40	-24.8	27,381	-0.09%
2021/04/21	40.3	27.70	17	27.64	27.80	23.3	26,955	0.09%
2021/04/20	58.1	27.66	25	27.80	27.75	33.1	26,708	0.12%
2021/04/19	41	27.56	70.2	27.62	27.55	-29.2	26,542	-0.11%
2021/04/16	37	27.02	18.5	27.04	27.15	18.5	26,408	0.07%
2021/04/15	77.6	26.76	40	26.69	26.70	37.6	26,404	0.14%
2021/04/14	25	26.71	65	26.73	26.70	-40	26,325	-0.15%
2021/04/13	87.2	27.00	62.4	27.07	26.80	24.9	26,419	0.09%
2021/04/12	51.1	27.29	19	27.27	27.20	32.1	26,390	0.12%
2021/04/09	18	27.18	30	27.22	27.20	-12	26,267	-0.05%
2021/04/08	30.5	27.15	71	27.29	27.15	-40.5	26,006	-0.16%
2021/04/07	41	27.06	46	27.08	27.10	-5	25,692	-0.02%
2021/04/06	17	27.18	17.2	27.21	27.05	-0.2	25,436	0.00%
2021/04/01	21	26.97	70.1	27.13	27.25	-49.1	24,961	-0.20%
2021/03/31	161.1	26.95	98	27.00	26.70	63.1	24,340	0.26%	大買/
2021/03/30	195.5	26.63	97.5	26.63	27.00	98	23,516	0.42%	大買/
2021/03/29	35	26.00	415	26.06	26.10	-380	21,800	-1.74%	大賣/鉅額交易
2021/03/26	35	23.72	10.1	23.65	23.75	24.9	20,833	0.12%
2021/03/25	8	23.54	18	23.54	23.70	-10	20,876	-0.05%
2021/03/24	27.1	23.86	7.2	24.01	23.95	19.8	20,905	0.09%
2021/03/23	10	23.97	27	23.90	24.00	-17	20,979	-0.08%
2021/03/22	39.1	23.64	15	23.57	23.65	24.1	21,013	0.11%
2021/03/19	43	23.86	36.1	23.98	23.85	6.9	20,917	0.03%
2021/03/18	6.4	23.63	24	23.61	23.70	-17.6	20,499	-0.09%
2021/03/17	19	23.22	10	23.26	23.30	9	20,434	0.04%
2021/03/16	9.1	23.25	53	23.22	23.30	-43.9	20,650	-0.21%
2021/03/15	9	22.78	5	22.75	22.95	4	20,508	0.02%
2021/03/12	17	22.87	15	22.82	22.90	2	21,108	0.01%
2021/03/11	2	22.87	42	22.90	22.95	-40	21,545	-0.19%
2021/03/10	4.1	22.70	8	22.86	22.70	-3.9	21,436	-0.02%
2021/03/09	0	22.40	47	22.59	22.70	-47	21,439	-0.22%
2021/03/08	4	22.46	22	22.46	22.40	-18	21,301	-0.08%
2021/03/05	25	22.17	14	22.28	22.40	11	21,213	0.05%
2021/03/04	10	22.24	10	22.39	22.20	0	21,379	0.00%
2021/03/03	7	22.36	44	22.48	22.60	-37	21,278	-0.17%
2021/03/02	25	22.33	25	22.42	22.20	0	21,078	0.00%
2021/02/26	32	22.02	25	22.00	22.20	7	20,763	0.03%
2021/02/25	5	22.03	25	22.14	22.30	-20	20,441	-0.10%
2021/02/24	14	21.93	28	21.96	21.90	-14	20,294	-0.07%
2021/02/23	18.7	21.71	12	21.73	21.75	6.7	20,153	0.03%
2021/02/22	20	21.84	1	21.90	21.80	19	19,945	0.10%
2021/02/19	13	21.72	2.1	21.82	21.85	10.9	19,837	0.05%
2021/02/18	39	21.70	37	21.78	21.90	2	19,673	0.01%
2021/02/17	81	21.82	75	21.90	21.75	6	19,633	0.03%
2021/02/05	30	21.81	34	21.88	21.90	-4	19,297	-0.02%
2021/02/04	31	21.96	25	21.98	21.80	6	19,223	0.03%
2021/02/03	3	21.73	48	21.66	21.80	-45	19,168	-0.23%
2021/02/02	31	21.62	25	21.58	21.50	6	19,207	0.03%
2021/02/01	5	21.23	3.7	21.36	21.35	1.4	19,073	0.01%
2021/01/29	38	21.98	31	21.98	21.45	7	18,945	0.04%
2021/01/28	173.6	22.19	309	22.15	22.15	-135.4	18,567	-0.73%	大買/大賣/鉅額交易
2021/01/27	65	21.93	20	21.97	21.80	45	17,970	0.25%
2021/01/26	6	21.48	13.1	21.62	21.40	-7.1	17,454	-0.04%
2021/01/25	26.1	21.31	15	21.28	21.40	11.1	17,231	0.06%
2021/01/22	25	20.71	25	21.15	21.30	0	17,126	0.00%
2021/01/21	21.1	20.83	4	20.96	20.80	17.1	17,116	0.10%
2021/01/20	96.1	21.02	43	21.14	20.80	53.1	17,063	0.31%
2021/01/19	29	21.61	4	21.78	21.50	25	16,553	0.15%
2021/01/18	25	21.61	26	21.86	21.55	-1	16,285	-0.01%
2021/01/15	143	22.63	66.1	22.59	22.25	76.9	15,964	0.48%	大買/
2021/01/14	31	22.25	46.7	22.16	22.25	-15.7	15,247	-0.10%
2021/01/13	18	21.84	29	21.81	21.80	-11	14,793	-0.07%
2021/01/12	26.7	21.78	21	21.78	21.65	5.7	14,595	0.04%
2021/01/11	13.5	21.70	39	21.73	21.80	-25.5	14,313	-0.18%
2021/01/08	8	21.04	27	21.13	21.50	-19	14,022	-0.14%
2021/01/07	9	21.16	11	21.21	21.00	-2	13,760	-0.01%
2021/01/06	77	21.19	24.5	21.08	21.05	52.6	13,606	0.39%
2021/01/05	24.3	21.47	39.2	21.36	21.55	-14.9	13,173	-0.11%
2021/01/04	115.3	20.81	23	20.87	20.80	92.3	12,853	0.72%	大買/
2020/12/31	2	20.73	22	20.73	20.70	-20	12,794	-0.16%
2020/12/30	11	20.81	11	20.80	20.90	0	12,734	0.00%
2020/12/29	1	20.75	35	20.81	20.95	-34	12,693	-0.27%
2020/12/28	14	20.83	13.2	20.83	20.80	0.8	12,620	0.01%
2020/12/25	150	20.55	33	20.51	20.60	117	12,638	0.93%	大買/鉅額交易
2020/12/24	0	0.00	16	20.50	20.40	-16	12,651	-0.13%
2020/12/23	2	20.33	106	20.35	20.30	-104	12,625	-0.82%	大賣/鉅額交易
2020/12/22	4.3	20.54	198	20.53	20.45	-193.8	12,649	-1.53%	大賣/鉅額交易
2020/12/21	16	20.37	22	20.47	20.50	-6	12,678	-0.05%
2020/12/18	32	20.77	14.6	20.85	20.70	17.4	12,601	0.14%
2020/12/17	9	20.88	45.3	20.91	21.00	-36.3	12,419	-0.29%
2020/12/16	20	20.71	34	20.73	20.85	-14	12,187	-0.11%
2020/12/15	12	20.61	37	20.67	20.50	-25	12,107	-0.21%
2020/12/14	31	20.72	41.5	20.71	20.60	-10.5	11,954	-0.09%
2020/12/11	43	20.46	26	20.51	20.45	17	11,827	0.14%
2020/12/10	31	20.51	32	20.58	20.50	-1	11,771	-0.01%
2020/12/09	17	20.33	41	20.38	20.50	-24	11,429	-0.21%
2020/12/08	87	20.46	88	20.38	20.35	-1	11,188	-0.01%
2020/12/07	37	19.82	63	19.92	20.10	-26	10,549	-0.25%
2020/12/04	12	19.61	15	19.59	19.55	-3	10,110	-0.03%
2020/12/03	1	19.35	14	19.45	19.45	-13	9,979	-0.13%
2020/12/02	8	19.35	8	19.37	19.35	0	9,941	0.00%
2020/12/01	3	19.17	5	19.15	19.30	-2	9,993	-0.02%
2020/11/30	9	19.21	0	0.00	19.30	9	10,289	0.09%
2020/11/27	25	19.32	2	19.25	19.25	23	10,617	0.22%
2020/11/26	1	19.50	4	19.54	19.55	-3	10,565	-0.03%
2020/11/25	6	19.53	9	19.51	19.55	-3	10,762	-0.03%
2020/11/24	0	0.00	21	19.73	19.60	-21	10,785	-0.19%
2020/11/23	17	19.60	36	19.67	19.70	-19	10,790	-0.18%
2020/11/20	0	0.00	19	19.53	19.55	-19	10,704	-0.18%
2020/11/19	2	19.53	7	19.51	19.50	-5	10,855	-0.05%
2020/11/18	1	19.45	66	19.48	19.55	-65	10,804	-0.60%
2020/11/17	13	19.49	13	19.48	19.40	0	10,887	0.00%
2020/11/16	0	0.00	35	19.32	19.40	-35	11,036	-0.32%
2020/11/13	18	19.06	18	19.20	19.10	0	10,936	0.00%
2020/11/12	6	19.10	3	19.10	19.10	3	10,938	0.03%
2020/11/11	30	19.15	59	19.20	19.35	-29	10,973	-0.26%
2020/11/10	3	19.07	16	19.05	19.10	-13	10,799	-0.12%
2020/11/09	11	18.80	8	18.93	18.95	3	10,688	0.03%
2020/11/06	1	18.80	3	18.90	18.90	-2	10,631	-0.02%
2020/11/04	10	18.75	1	18.80	18.70	9	10,895	0.08%
2020/11/03	1.2	18.75	12.2	18.76	18.75	-11	10,939	-0.10%
2020/10/30	15	18.73	12	18.78	18.60	3	11,214	0.03%
2020/10/29	0	0.00	14	18.76	18.95	-14	11,114	-0.13%
2020/10/28	1	18.65	52	18.75	18.75	-51	11,010	-0.46%
2020/10/27	13	18.57	5	18.60	18.60	8	11,111	0.07%
2020/10/26	0	0.00	1	18.70	18.65	-1	11,163	-0.01%
2020/10/23	5	18.58	0	0.00	18.60	5	11,203	0.04%
2020/10/22	61	18.55	0	0.00	18.50	61	11,314	0.54%
2020/10/21	13	18.50	9	18.55	18.50	4	11,217	0.04%
2020/10/20	6	18.57	6	18.55	18.60	0	11,280	0.00%
2020/10/19	2	18.58	15	18.62	18.55	-13	11,369	-0.11%
2020/10/16	46	18.61	1	18.60	18.55	45	11,463	0.39%
2020/10/15	15	18.72	1	18.75	18.70	14	11,616	0.12%
2020/10/14	0	0.00	21	18.81	18.95	-21	11,855	-0.18%
2020/10/13	12	18.74	4	18.78	18.70	8	12,644	0.06%
2020/10/12	68	18.72	8	18.74	18.70	60	13,454	0.45%
2020/10/08	9	18.90	4	18.93	18.85	5	13,774	0.04%
2020/10/07	9	18.94	0	0.00	18.90	9	13,994	0.06%
2020/10/06	35	18.96	3	19.10	19.00	32	14,320	0.22%
2020/10/05	18	18.98	2	19.08	18.90	16	14,469	0.11%
2020/09/30	13	19.22	0	0.00	19.05	13	14,696	0.09%
2020/09/29	0	0.00	6	19.29	19.35	-6	14,990	-0.04%
2020/09/28	1	19.30	15	19.23	19.30	-14	15,118	-0.09%
2020/09/25	5	18.91	1	18.90	18.90	4	15,290	0.03%
2020/09/24	19	18.94	11	18.94	18.80	8	15,362	0.05%
2020/09/23	3	19.02	102	19.05	19.15	-99	15,432	-0.64%	大賣/
2020/09/22	11	19.12	2	19.00	19.10	9	15,484	0.06%
2020/09/21	11	19.50	24	19.55	19.35	-13	15,530	-0.08%
2020/09/18	9	19.38	15	19.56	19.70	-6	15,606	-0.04%
2020/09/17	5	19.35	0	0.00	19.40	5	15,581	0.03%
2020/09/16	113	19.63	38	19.50	19.35	75	15,678	0.48%	大買/
2020/09/15	31	19.45	61	19.45	19.45	-30	15,849	-0.19%
2020/09/14	3	19.15	0	0.00	19.15	3	15,963	0.02%
2020/09/11	12	19.14	15	19.11	19.15	-3	16,078	-0.02%
2020/09/10	22.1	19.15	21	19.10	19.10	1.1	16,183	0.01%
2020/09/09	45	18.98	6	19.03	19.00	39	16,241	0.24%
2020/09/08	6	19.14	34	19.20	19.20	-28	16,220	-0.17%
2020/09/07	24	19.20	7	19.22	19.10	17	16,361	0.10%
2020/09/04	2	18.95	6	19.08	19.20	-4	16,455	-0.02%
2020/09/03	23	19.61	13	19.54	19.25	10	16,475	0.06%
2020/09/02	46	19.45	96	19.48	19.60	-50	16,239	-0.31%
2020/09/01	2	18.70	20	18.89	18.85	-18	15,781	-0.11%
2020/08/31	13	18.73	48	18.75	18.50	-35	15,761	-0.22%
2020/08/28	3	18.82	26	18.87	18.85	-23	15,639	-0.15%
2020/08/27	19	18.87	95	18.99	18.90	-76	15,778	-0.48%
2020/08/26	86	18.79	2	18.95	18.95	84	15,771	0.53%
2020/08/25	16	18.79	23	18.77	18.80	-7	15,912	-0.04%
2020/08/24	7	18.46	16	18.48	18.45	-9	16,007	-0.06%
2020/08/21	24	18.31	5	18.30	18.40	19	16,093	0.12%
2020/08/20	39	18.38	13	18.39	18.35	26	15,943	0.16%
2020/08/19	31	18.65	14	18.76	18.60	17	15,746	0.11%
2020/08/18	1.3	18.63	2	18.73	18.75	-0.8	15,642	0.00%
2020/08/17	127.3	18.69	17	18.61	18.70	110.3	15,667	0.70%	大買/鉅額交易
2020/08/14	1	18.65	0	0.00	18.65	1	15,663	0.01%
2020/08/13	39	18.54	18	18.56	18.60	21	15,700	0.13%
2020/08/12	4	18.66	4	18.66	18.65	0	15,674	0.00%
2020/08/11	5	18.95	10.7	18.88	18.80	-5.7	15,679	-0.04%
2020/08/10	2	18.85	40	18.86	19.00	-38	15,801	-0.24%
2020/08/07	14	18.70	1	18.75	18.70	13	15,840	0.08%
2020/08/06	4	18.70	16	18.70	18.75	-12	15,887	-0.08%
2020/08/05	17	18.61	28	18.69	18.60	-11	15,880	-0.07%
2020/08/04	2	18.45	3	18.57	18.45	-1	15,828	-0.01%
2020/08/03	14	18.41	2	18.40	18.35	12	15,804	0.08%
2020/07/31	0	0.00	4	18.55	18.65	-4	15,733	-0.03%
2020/07/30	6	18.30	5	18.52	18.45	1	15,632	0.01%
2020/07/29	17	18.29	1.1	18.49	18.25	15.9	15,560	0.10%
2020/07/28	7.5	18.33	13	18.36	18.30	-5.5	15,654	-0.04%
2020/07/27	35	18.45	10	18.57	18.35	25	15,768	0.16%
2020/07/24	19	18.61	40	18.51	18.45	-21	15,856	-0.13%
2020/07/23	2	18.78	3	18.70	18.75	-1	15,887	-0.01%
2020/07/22	2	18.85	32	18.85	18.85	-30	15,949	-0.19%
2020/07/21	6	18.73	12	18.78	18.85	-6	15,918	-0.04%
2020/07/20	9	18.43	322	18.41	18.50	-313	15,865	-1.97%	大賣/鉅額交易
2020/07/17	106	18.45	11	18.46	18.40	95	15,815	0.60%	大買/
2020/07/16	72	20.05	21	20.06	20.00	51	15,249	0.33%
2020/07/15	7	20.20	26	20.30	20.20	-19	14,580	-0.13%
2020/07/14	15	20.22	8	20.31	20.10	7	14,213	0.05%
2020/07/13	3	20.22	52	20.26	20.25	-49	14,007	-0.35%
2020/07/10	10	20.02	31	20.02	20.00	-21	13,953	-0.15%
2020/07/09	11	20.31	11.1	20.46	20.15	-0.1	13,924	0.00%
2020/07/08	2	20.28	35.5	20.30	20.40	-33.5	13,653	-0.25%
2020/07/07	53	20.01	10	20.07	20.05	43	13,266	0.32%
2020/07/06	4	19.93	12	19.98	20.05	-8	13,210	-0.06%
2020/07/03	4	19.83	33	19.88	19.80	-29	13,180	-0.22%
2020/07/02	2	19.85	55	19.86	19.95	-53	13,274	-0.40%
2020/07/01	0	0.00	27	19.59	19.55	-27	13,300	-0.20%
2020/06/30	19	19.32	15.1	19.40	19.25	3.9	13,330	0.03%
2020/06/29	12	19.28	7	19.34	19.45	5	13,548	0.04%
2020/06/24	9	19.47	6	19.53	19.45	3	13,556	0.02%
2020/06/23	8	19.21	5	19.28	19.40	3	13,543	0.02%
2020/06/22	8	19.27	6	19.36	19.20	2	13,556	0.01%
2020/06/19	23.2	19.60	14	19.59	19.50	9.2	13,614	0.07%
2020/06/18	1	19.45	47	19.55	19.55	-46	13,515	-0.34%
2020/06/17	4	19.38	7	19.34	19.35	-3	13,523	-0.02%
2020/06/16	0	0.00	9	19.17	19.15	-9	13,735	-0.07%
2020/06/15	4	18.95	2.7	18.99	18.90	1.3	14,173	0.01%
2020/06/12	8	18.91	27	18.99	18.90	-19	14,423	-0.13%
2020/06/11	0	0.00	26	19.21	19.10	-26	14,618	-0.18%
2020/06/10	15	19.20	3	19.20	19.10	12	14,741	0.08%
2020/06/09	26	19.20	4	19.30	19.20	22	15,118	0.15%
2020/06/08	8	19.17	15.7	19.22	19.20	-7.7	15,383	-0.05%
2020/06/05	2	19.10	7	19.06	19.10	-5	15,240	-0.03%
2020/06/04	0	0.00	8	19.02	19.05	-8	15,404	-0.05%
2020/06/03	1.2	19.00	20.9	19.02	19.00	-19.7	15,658	-0.13%
2020/06/02	13	18.95	19	18.97	19.00	-6	15,664	-0.04%
2020/06/01	16.5	18.96	37	18.92	18.90	-20.5	15,699	-0.13%
2020/05/29	7	18.57	2	18.58	19.10	5	15,590	0.03%
2020/05/28	16	18.49	0	0.00	18.40	16	15,346	0.10%
2020/05/27	8	18.56	40	18.64	18.65	-32	15,425	-0.21%
2020/05/26	1	18.55	10	18.65	18.55	-9	15,503	-0.06%
2020/05/25	15	18.41	0	0.00	18.45	15	15,499	0.10%
2020/05/22	15	18.43	0	0.00	18.40	15	15,530	0.10%
2020/05/21	20	18.52	18	18.60	18.60	2	15,507	0.01%
2020/05/20	46.8	18.50	0	0.00	18.50	46.8	15,472	0.30%
2020/05/19	9	18.50	2	18.65	18.50	7	15,477	0.05%
2020/05/18	4	18.38	5	18.55	18.45	-1	15,490	-0.01%
2020/05/15	63	18.45	0	0.00	18.45	63	15,571	0.40%
2020/05/14	29	18.66	0	0.00	18.60	29	15,371	0.19%
2020/05/13	0.1	19.00	9	18.99	19.00	-8.9	15,291	-0.06%
2020/05/12	20	18.87	2	18.88	18.80	18	15,227	0.12%
2020/05/11	9	18.89	12	18.95	18.80	-3	15,188	-0.02%
2020/05/08	8	18.80	16	18.88	18.80	-8	15,081	-0.05%
2020/05/07	5	18.75	0	0.00	18.70	5	15,020	0.03%
2020/05/06	4.2	18.56	9	18.74	18.65	-4.8	14,995	-0.03%
2020/05/05	3	18.70	0	0.00	18.65	3	14,941	0.02%
2020/05/04	41	18.63	2	18.65	18.60	39	14,921	0.26%
2020/04/30	26	19.01	8	19.02	19.10	18	14,818	0.12%
2020/04/29	10	19.05	16	19.05	19.10	-6	14,753	-0.04%
2020/04/28	5	18.91	26	18.98	18.95	-21	14,786	-0.14%
2020/04/27	5	18.85	77	18.87	18.90	-72	15,015	-0.48%
2020/04/24	4	18.56	0	0.00	18.55	4	14,964	0.03%
2020/04/23	23	18.68	8	18.69	18.75	15	14,936	0.10%
2020/04/22	15	18.56	24	18.61	18.70	-9	14,782	-0.06%
2020/04/21	33	18.32	28	18.44	18.45	5	14,599	0.03%
2020/04/20	7	18.61	1	18.70	18.70	6	14,385	0.04%
2020/04/17	17	18.77	65	18.90	18.70	-48	14,279	-0.34%
2020/04/16	17	18.60	29	18.75	18.85	-12	14,118	-0.08%
2020/04/15	5	18.75	60	18.83	18.85	-55	13,974	-0.39%
2020/04/14	1	18.50	9	18.52	18.55	-8	13,737	-0.06%
2020/04/13	3	18.32	14	18.31	18.35	-11	13,580	-0.08%
2020/04/10	6	18.28	2	18.30	18.30	4	13,588	0.03%
2020/04/09	8	18.19	4	18.33	18.30	4	13,617	0.03%
2020/04/08	2	18.10	7	18.17	18.10	-5	13,490	-0.04%
2020/04/07	14	18.12	4	18.14	18.10	10	13,391	0.07%
2020/04/06	5	17.95	21	18.00	18.10	-16	13,184	-0.12%
2020/04/01	1	17.65	2	17.75	17.75	-1	12,974	-0.01%
2020/03/31	19	17.66	23	17.86	17.30	-4	12,808	-0.03%
2020/03/30	7	17.13	12	17.26	17.30	-5	12,491	-0.04%
2020/03/27	11	17.36	24	17.38	17.40	-13	12,423	-0.10%
2020/03/26	6	17.18	77	17.20	17.20	-71	12,348	-0.57%
2020/03/25	60	17.11	102	17.18	17.15	-42	12,456	-0.34%	大賣/
2020/03/24	0	0.00	90	16.53	16.40	-90	12,272	-0.73%
2020/03/23	11	15.64	106	15.70	15.50	-95	12,403	-0.77%	大賣/
2020/03/20	31	16.08	12	16.15	16.20	19	12,425	0.15%
2020/03/19	75.7	15.85	136.4	15.78	15.70	-60.7	12,163	-0.50%	大賣/
2020/03/18	7	16.39	69	16.47	16.50	-62	11,735	-0.53%
2020/03/17	82.2	16.47	30	16.49	16.50	52.2	11,487	0.45%
2020/03/16	51	16.87	37.1	16.91	16.75	13.9	11,272	0.12%
2020/03/13	64	16.60	38	16.65	17.10	26	11,112	0.23%
2020/03/12	49	17.31	8.3	17.30	17.20	40.7	10,597	0.38%
2020/03/11	7	17.84	2	17.90	17.85	5	10,275	0.05%
2020/03/10	12	17.70	9.2	17.79	17.90	2.8	10,250	0.03%
2020/03/09	42.6	17.96	0	0.00	17.90	42.6	10,060	0.42%
2020/03/06	17	18.06	9	18.05	18.05	8	9,760	0.08%
2020/03/05	4	18.13	0	0.00	18.15	4	9,657	0.04%
2020/03/04	8	18.16	66	18.20	18.20	-58	9,640	-0.60%
2020/03/03	2	18.18	0	0.00	18.15	2	9,605	0.02%
2020/03/02	37	18.16	9	18.12	18.10	28	9,672	0.29%
2020/02/27	1	18.25	6	18.32	18.45	-5	10,656	-0.05%
2020/02/26	6	18.15	6	18.38	18.40	0	10,624	0.00%
2020/02/25	17	18.25	16	18.25	18.20	1	10,569	0.01%
2020/02/24	45	18.32	2	18.30	18.30	43	10,610	0.41%
2020/02/21	9	18.38	10	18.40	18.45	-1	10,687	-0.01%
2020/02/20	10	18.41	0	0.00	18.40	10	10,780	0.09%
2020/02/19	10	18.35	0	0.00	18.35	10	10,867	0.09%
2020/02/18	11	18.38	0	0.00	18.40	11	10,882	0.10%
2020/02/17	5	18.52	40	18.50	18.55	-35	10,889	-0.32%
2020/02/14	3	18.55	12	18.59	18.55	-9	10,987	-0.08%
2020/02/13	9	18.54	1	18.55	18.50	8	11,123	0.07%
2020/02/12	31.2	18.50	0	0.00	18.55	31.2	11,234	0.28%
2020/02/11	1	18.45	0	0.00	18.40	1	11,281	0.01%
2020/02/10	26	18.44	22	18.38	18.40	4	11,380	0.04%
2020/02/07	17	18.47	21	18.40	18.55	-4	11,651	-0.03%
2020/02/06	0	0.00	20	18.42	18.60	-20	12,424	-0.16%
2020/02/05	7	18.39	46	18.37	18.40	-39	12,620	-0.31%
2020/02/04	15	18.27	7	18.34	18.40	8	12,713	0.06%
2020/02/03	32	18.06	25	18.05	18.15	7	12,822	0.05%
2020/01/31	22	18.41	81	18.45	18.35	-59	12,770	-0.46%
2020/01/30	69	18.47	83	18.52	18.35	-14	12,702	-0.11%
2020/01/20	2	19.05	67	19.11	19.10	-65	12,399	-0.52%
2020/01/17	6	18.96	100	18.95	19.00	-94	12,351	-0.76%
2020/01/15	2	18.95	7	18.98	19.00	-5	12,507	-0.04%
2020/01/14	0	0.00	17	18.94	18.95	-17	12,613	-0.13%
2020/01/13	7	18.80	8	18.90	18.90	-1	12,635	-0.01%
2020/01/10	8.2	18.76	8	18.83	18.75	0.2	12,688	0.00%
2020/01/09	2	18.75	29	18.75	18.80	-27	12,872	-0.21%
2020/01/08	23	18.65	28	18.66	18.60	-5	13,033	-0.04%
2020/01/07	6	18.78	9	18.80	18.75	-3	13,095	-0.02%
2020/01/06	7	18.83	4	18.81	18.90	3	13,147	0.02%
2020/01/03	5	18.83	1	18.85	18.90	4	13,223	0.03%
2020/01/02	1	18.90	2	18.85	18.85	-1	13,254	-0.01%
2019/12/31	5	18.89	1	18.95	18.85	4	13,362	0.03%
2019/12/30	10	18.95	6	18.95	18.95	4	13,279	0.03%
2019/12/27	1	19.00	19	18.96	19.00	-18	13,303	-0.14%
2019/12/26	0	0.00	8	18.96	19.00	-8	13,305	-0.06%
2019/12/25	17.4	18.99	5	18.99	18.95	12.4	13,347	0.09%
2019/12/24	2	18.90	10	18.95	18.95	-8	13,375	-0.06%
2019/12/23	0.9	19.00	24	19.00	19.00	-23.1	13,349	-0.17%
2019/12/20	2	18.95	91	18.95	19.00	-89	13,328	-0.67%
2019/12/19	1	18.90	46	18.93	18.95	-45	13,215	-0.34%
2019/12/18	119	18.81	6	18.93	19.00	113	13,142	0.86%	大買/鉅額交易
2019/12/17	0	0.00	22	18.95	19.00	-22	12,963	-0.17%
2019/12/16	72	18.85	3	18.85	18.85	69	12,788	0.54%
2019/12/13	1	18.75	15	18.82	18.85	-14	12,756	-0.11%
2019/12/12	2	18.75	86	18.75	18.75	-84	12,662	-0.66%
2019/12/11	11	18.63	5	18.65	18.70	6	12,643	0.05%
2019/12/10	55	18.71	15	18.67	18.75	40	12,621	0.32%
2019/12/09	2	18.80	30	18.85	18.90	-28	12,554	-0.22%
2019/12/06	12	18.85	17	18.85	18.85	-5	12,692	-0.04%
2019/12/05	14	18.85	21	18.90	18.90	-7	12,656	-0.06%
2019/12/04	0	0.00	4	18.83	18.85	-4	12,621	-0.03%
2019/12/03	6	18.72	4	18.79	18.80	2	12,693	0.02%
2019/12/02	10	18.64	2	18.65	18.70	8	12,720	0.06%
2019/11/29	1	18.80	5	18.80	18.80	-4	12,669	-0.03%
2019/11/28	5	18.72	9	18.88	18.90	-4	12,702	-0.03%
2019/11/27	25	18.76	6	18.83	18.70	19	12,805	0.15%
2019/11/26	32	18.78	25	18.91	18.75	7	12,767	0.05%
2019/11/25	2	18.85	2	18.88	18.90	0	11,634	0.00%
2019/11/22	4	18.86	13.1	18.92	18.90	-9.1	11,714	-0.08%
2019/11/21	8	18.84	15	18.85	18.90	-7	11,761	-0.06%
2019/11/20	2	18.90	11	18.95	19.00	-9	11,701	-0.08%
2019/11/19	9	18.89	19	18.91	18.90	-10	11,818	-0.08%
2019/11/18	8.3	18.72	26	18.81	18.90	-17.7	11,891	-0.15%
2019/11/15	11	18.60	22	18.65	18.55	-11	11,897	-0.09%
2019/11/14	54	18.43	26	18.38	18.50	28	11,920	0.23%
2019/11/13	44	18.38	0	0.00	18.30	44	12,032	0.37%
2019/11/12	64	18.45	10	18.44	18.45	54	12,326	0.44%
2019/11/11	10	18.67	10	18.65	18.65	0	12,307	0.00%
2019/11/08	20	18.79	6	18.80	18.80	14	12,197	0.11%
2019/11/07	8	18.69	3	18.70	18.70	5	12,095	0.04%
2019/11/06	71	18.82	12	18.80	18.70	59	11,995	0.49%
2019/11/05	204	19.00	145	19.00	19.05	59	11,818	0.50%	大買/大賣/
2019/11/04	0	0.00	163	18.31	18.50	-163	11,147	-1.46%	大賣/鉅額交易
2019/11/01	1	18.20	2	18.18	18.20	-1	11,000	-0.01%
2019/10/30	2	18.18	0.5	18.20	18.20	1.5	10,954	0.01%
2019/10/29	6	18.28	0	0.00	18.25	6	10,925	0.05%
2019/10/28	8.9	18.25	3	18.25	18.30	5.9	10,823	0.05%
2019/10/25	2	18.20	30	18.28	18.30	-28	10,722	-0.26%
2019/10/24	16	18.23	6	18.19	18.25	10	10,714	0.09%
2019/10/23	12	18.23	12	18.29	18.25	0	10,716	0.00%
2019/10/22	9	18.11	10	18.19	18.10	-1	10,629	-0.01%
2019/10/21	0.5	18.10	8	18.07	18.10	-7.5	10,523	-0.07%
2019/10/18	12	17.99	102	17.95	17.90	-90	10,529	-0.85%	大賣/
2019/10/17	5	17.77	1	17.90	17.90	4	10,518	0.04%
2019/10/16	10	17.82	0	0.00	17.85	10	10,294	0.10%
2019/10/15	16	17.79	0	0.00	17.80	16	10,153	0.16%
2019/10/14	65	17.94	23	17.91	17.90	42	10,099	0.42%
2019/10/09	48	17.75	1.6	17.77	17.70	46.4	10,220	0.45%
2019/10/08	22	17.94	100	17.85	17.85	-78	10,332	-0.75%
2019/10/07	30	17.79	0	0.00	17.80	30	10,323	0.29%
2019/10/04	7	17.89	57	17.90	17.90	-50	10,315	-0.48%
2019/10/03	43	17.84	0	0.00	17.90	43	10,373	0.41%
2019/10/02	14	17.95	0	0.00	17.95	14	10,382	0.13%
2019/10/01	15	18.05	0.7	18.10	18.10	14.3	10,359	0.14%
2019/09/27	30	18.00	0	0.00	17.90	30	10,344	0.29%
2019/09/26	106	18.22	0	0.00	18.05	106	10,328	1.03%	大買/鉅額交易
2019/09/25	6	18.14	0	0.00	18.10	6	10,315	0.06%
2019/09/24	22	18.33	22	18.32	18.30	0	10,386	0.00%
2019/09/23	5	18.08	0	0.00	18.15	5	10,332	0.05%
2019/09/20	8	18.06	4	18.13	18.05	4	10,415	0.04%
2019/09/19	2	18.18	0.1	18.20	18.20	1.9	10,277	0.02%
2019/09/18	2	18.28	53.4	18.33	18.30	-51.4	10,329	-0.50%
2019/09/17	0	0.00	6	18.26	18.30	-6	10,361	-0.06%
2019/09/16	6	18.32	1	18.30	18.35	5	10,594	0.05%
2019/09/12	102	18.32	9	18.32	18.40	93	10,709	0.87%	大買/
2019/09/11	3	18.10	34	18.10	18.20	-31	10,735	-0.29%
2019/09/10	6	18.08	5	18.08	18.10	1	10,699	0.01%
2019/09/09	8	18.14	1	18.30	18.25	7	10,562	0.07%
2019/09/06	12	18.15	3	18.23	18.20	9	10,503	0.09%
2019/09/05	53	18.19	6	18.19	18.10	47	10,408	0.45%
2019/09/04	2	17.88	2	17.95	18.00	0	10,261	0.00%
2019/09/03	19	17.99	21	17.95	17.90	-2	10,260	-0.02%
2019/09/02	39	18.04	6	18.05	18.05	33	10,403	0.32%
2019/08/30	30	17.89	7	17.90	17.95	23	10,282	0.22%
2019/08/29	14	17.62	4	17.68	17.80	10	10,150	0.10%
2019/08/28	21.1	17.60	0	0.00	17.65	21.1	10,077	0.21%
2019/08/27	7	17.62	0	0.00	17.60	7	10,051	0.07%
2019/08/26	26	17.51	1	17.50	17.50	25	10,022	0.25%
2019/08/23	24	17.61	10	17.64	17.70	14	10,014	0.14%
2019/08/22	39	17.47	6	17.60	17.50	33	10,016	0.33%
2019/08/21	42.9	17.64	0	0.00	17.55	42.9	10,063	0.43%
2019/08/20	41	17.80	13	17.80	17.65	28	9,838	0.28%
2019/08/19	124	17.85	6	17.90	17.80	118	9,671	1.22%	大買/鉅額交易
2019/08/16	25	17.80	15	17.73	17.85	10	9,614	0.10%
2019/08/15	88	17.76	1	17.75	17.65	87	9,373	0.93%
2019/08/14	70	18.51	2	18.55	18.15	68	9,001	0.76%
2019/08/13	15	18.39	0	0.00	18.45	15	8,776	0.17%
2019/08/12	1	18.45	1	18.60	18.55	0	8,830	0.00%
2019/08/08	3	18.52	24	18.55	18.60	-21	8,871	-0.24%
2019/08/07	12	18.50	1	18.55	18.50	11	8,997	0.12%
2019/08/06	15	18.33	4	18.40	18.55	11	9,133	0.12%
2019/08/05	115	18.63	44	18.60	18.60	71	9,144	0.78%	大買/
2019/08/02	112	18.75	7	18.85	18.85	105	9,185	1.14%	大買/鉅額交易
2019/08/01	3	19.00	8	19.00	18.95	-5	9,134	-0.05%
2019/07/31	6	19.06	8	19.01	19.10	-2	9,115	-0.02%
2019/07/30	2	19.15	11	19.24	19.25	-9	9,084	-0.10%
2019/07/29	7	19.10	0	0.00	19.25	7	9,269	0.08%
2019/07/26	14	19.24	1	19.25	19.15	13	9,295	0.14%
2019/07/25	5	19.40	7	19.36	19.45	-2	9,238	-0.02%
2019/07/24	5	19.23	1	19.35	19.30	4	9,258	0.04%
2019/07/23	0	0.00	15	19.21	19.25	-15	9,258	-0.16%
2019/07/22	18	19.05	0	0.00	19.05	18	9,252	0.19%
2019/07/19	8	19.19	50	19.30	19.20	-42	9,203	-0.46%
2019/07/18	7	19.30	16	19.30	19.30	-9	9,223	-0.10%
2019/07/17	15	19.36	9	19.30	19.30	6	9,302	0.06%
2019/07/16	34	19.48	8	19.54	19.50	26	9,336	0.28%
2019/07/15	19	19.35	13	19.37	19.45	6	9,360	0.06%
2019/07/12	65	20.49	96.7	20.45	20.45	-31.7	9,324	-0.34%
2019/07/11	71	20.37	81	20.39	20.35	-10	9,311	-0.11%
2019/07/10	2	20.25	38	20.30	20.25	-36	9,354	-0.38%
2019/07/09	14	20.20	7	20.29	20.30	7	9,387	0.07%
2019/07/08	152	20.35	0	0.00	20.30	152	9,347	1.63%	大買/鉅額交易
2019/07/05	13	20.50	50.1	20.50	20.50	-37.1	9,376	-0.40%
2019/07/04	3	20.50	10	20.48	20.55	-7	9,477	-0.07%
2019/07/03	68	20.45	4	20.50	20.45	64	9,512	0.67%
2019/07/02	0	0.00	1.1	20.59	20.60	-1.1	9,677	-0.01%
2019/07/01	127	20.59	4.9	20.55	20.50	122.1	9,702	1.26%	大買/鉅額交易
2019/06/28	9	20.29	4	20.35	20.35	5	9,609	0.05%
2019/06/27	4	20.20	7	20.29	20.25	-3	9,603	-0.03%
2019/06/26	2	20.00	24	20.02	20.20	-22	9,611	-0.23%
2019/06/25	3	20.05	6	20.00	20.00	-3	9,611	-0.03%
2019/06/24	27	20.19	56	20.12	20.15	-29	9,640	-0.30%
2019/06/21	6.4	20.19	213	20.18	20.15	-206.6	9,617	-2.15%	大賣/鉅額交易
2019/06/20	5	20.04	69	20.09	20.00	-64	9,600	-0.67%
2019/06/19	16.3	20.00	104.3	19.98	20.00	-88	9,485	-0.93%	大賣/
2019/06/18	1	19.85	0	0.00	19.90	1	9,322	0.01%
2019/06/17	3	19.80	6	19.90	19.80	-3	9,375	-0.03%
2019/06/14	3	19.85	10	19.85	19.85	-7	9,431	-0.07%
2019/06/13	5	19.79	3	19.90	19.90	2	9,478	0.02%
2019/06/12	0	0.00	1	19.90	19.85	-1	9,693	-0.01%
2019/06/11	52.5	19.95	106	19.90	19.95	-53.5	9,714	-0.55%	大賣/
2019/06/10	1	19.90	3	19.80	19.85	-2	9,677	-0.02%
2019/06/06	1	19.50	10	19.60	19.60	-9	9,560	-0.09%
2019/06/05	1	19.60	7	19.65	19.60	-6	9,583	-0.06%
2019/06/04	0	0.00	7	19.50	19.50	-7	9,617	-0.07%
2019/06/03	0	0.00	110	19.41	19.45	-110	9,660	-1.14%	大賣/鉅額交易
2019/05/31	0	0.00	2	19.55	19.65	-2	9,709	-0.02%
2019/05/30	0	0.00	2	19.28	19.40	-2	9,586	-0.02%
2019/05/29	2	19.03	1	19.05	19.15	1	9,717	0.01%
2019/05/28	13	19.10	1	19.15	19.05	12	10,020	0.12%
2019/05/27	0	0.00	18	19.04	19.05	-18	10,087	-0.18%
2019/05/24	10	19.00	0	0.00	19.00	10	10,163	0.10%
2019/05/23	2	19.00	1	19.00	19.00	1	10,196	0.01%
2019/05/21	3	19.00	0	0.00	18.95	3	10,273	0.03%
2019/05/20	0	0.00	5	18.80	18.85	-5	10,214	-0.05%
2019/05/17	1	18.80	50	18.80	18.80	-49	10,205	-0.48%
2019/05/16	16	18.85	10	18.76	18.75	6	10,203	0.06%
2019/05/15	7	18.87	1	18.90	18.85	6	10,200	0.06%
2019/05/14	7	18.85	7	19.01	19.10	0	10,188	0.00%
2019/05/13	17	19.21	6	19.21	19.20	11	10,044	0.11%
2019/05/10	0	0.00	8	19.53	19.50	-8	10,174	-0.08%
2019/05/09	8	19.50	2	19.55	19.35	6	10,223	0.06%
2019/05/08	14	19.65	0	0.00	19.65	14	10,250	0.14%
2019/05/07	2	19.68	4	19.83	19.90	-2	10,474	-0.02%
2019/05/06	14	19.66	2	19.73	19.60	12	10,626	0.11%
2019/05/03	1	19.95	2	19.95	20.00	-1	10,420	-0.01%
2019/05/02	5	19.90	8	19.91	19.90	-3	10,420	-0.03%
2019/04/30	6	19.78	5	19.90	19.95	1	10,445	0.01%
2019/04/29	26	19.85	2	19.83	19.90	24	10,433	0.23%
2019/04/26	14	19.76	3	19.82	19.85	11	10,405	0.11%
2019/04/25	12	19.80	1	19.75	19.80	11	10,411	0.11%
2019/04/24	1	19.85	6.5	19.85	19.85	-5.5	10,465	-0.05%
2019/04/23	2	19.58	2	19.58	19.70	0	10,416	0.00%
2019/04/22	3	19.72	1	19.75	19.70	2	10,346	0.02%
2019/04/19	9	19.63	60	19.65	19.60	-51	10,338	-0.49%
2019/04/18	35	19.60	14	19.64	19.60	21	10,344	0.20%
2019/04/17	108	19.45	13.6	19.50	19.50	94.4	10,327	0.91%	大買/
2019/04/16	7	19.34	8	19.32	19.35	-1	10,112	-0.01%
2019/04/15	0	0.00	13	19.47	19.45	-13	10,097	-0.13%
2019/04/12	3	19.27	1	19.30	19.25	2	10,076	0.02%
2019/04/11	1	19.55	15	19.52	19.35	-14	10,102	-0.14%
2019/04/10	4	19.51	29	19.45	19.55	-25	10,053	-0.25%
2019/04/09	52	19.50	7	19.40	19.50	45	9,955	0.45%
2019/04/08	111	19.29	24	19.41	19.50	87	9,935	0.88%	大買/
2019/04/03	0	0.00	13	19.14	19.15	-13	9,729	-0.13%
2019/04/02	3	19.07	3	19.08	19.10	0	9,683	0.00%
2019/04/01	8	19.09	44	19.09	19.05	-36	9,660	-0.37%
2019/03/29	2	18.95	0	0.00	19.15	2	9,531	0.02%
2019/03/28	0	0.00	1	18.95	19.00	-1	9,485	-0.01%
2019/03/27	27	19.03	30	19.01	19.00	-3	9,500	-0.03%
2019/03/26	42	18.90	0	0.00	18.90	42	9,466	0.44%
2019/03/25	69	18.72	0	0.00	18.85	69	9,456	0.73%
2019/03/21	1	19.00	5	19.01	19.00	-4	9,203	-0.04%
2019/03/20	44	18.96	0	0.00	19.00	44	9,270	0.47%
2019/03/19	5	19.05	11	19.05	19.00	-6	9,244	-0.06%
2019/03/18	88	18.92	4	18.91	19.00	84	9,209	0.91%
2019/03/15	31	18.80	0	0.00	18.75	31	9,342	0.33%
2019/03/14	1	18.85	2	18.80	18.80	-1	9,137	-0.01%
2019/03/13	110	18.85	0	0.00	18.90	110	9,307	1.18%	大買/鉅額交易
2019/03/12	4	18.78	0	0.00	18.80	4	9,302	0.04%
2019/03/11	1	18.75	0	0.00	18.75	1	9,316	0.01%
2019/03/08	6	18.83	2	18.90	18.90	4	9,367	0.04%
2019/03/07	3	19.00	2	19.03	19.00	1	9,522	0.01%
2019/03/06	2	18.93	1	18.90	19.00	1	9,533	0.01%
2019/03/04	60	18.98	4	18.96	18.95	56	9,568	0.59%
2019/02/27	30	19.01	76	19.05	19.10	-46	9,392	-0.49%
2019/02/26	12	18.70	50	18.76	18.80	-38	9,065	-0.42%
2019/02/25	52	18.35	0	0.00	18.45	52	8,678	0.60%
2019/02/21	51	18.30	2	18.30	18.30	49	8,666	0.57%
2019/02/20	6	18.23	0	0.00	18.30	6	8,696	0.07%
2019/02/18	0	0.00	11	18.25	18.20	-11	8,650	-0.13%
2019/02/15	60	18.19	13	18.12	18.10	47	8,676	0.54%
2019/02/14	5	18.20	0	0.00	18.15	5	8,603	0.06%
2019/02/13	1	18.30	2	18.35	18.35	-1	8,586	-0.01%
2019/02/12	5	18.43	5	18.48	18.45	0	8,516	0.00%
2019/02/11	104	18.45	7	18.41	18.50	97	8,457	1.15%	大買/
2019/01/30	0	0.00	10	18.20	18.20	-10	8,245	-0.12%
2019/01/29	5	18.04	4	18.01	18.10	1	8,079	0.01%
2019/01/28	6	17.97	13	18.01	18.10	-7	7,968	-0.09%
2019/01/25	5	17.81	0	0.00	17.80	5	7,712	0.06%
2019/01/24	0	0.00	2	17.63	17.65	-2	7,551	-0.03%
2019/01/23	10	17.55	0	0.00	17.60	10	7,638	0.13%
2019/01/21	1	17.60	3	17.63	17.65	-2	7,579	-0.03%
2019/01/18	0	0.00	2	17.55	17.55	-2	7,593	-0.03%
2019/01/17	1	17.50	0	0.00	17.50	1	7,598	0.01%
2019/01/16	1	17.55	0	0.00	17.50	1	7,636	0.01%
2019/01/15	22	17.49	2	17.50	17.50	20	7,662	0.26%
2019/01/14	1	17.50	0	0.00	17.55	1	7,653	0.01%
2019/01/11	3	17.57	0	0.00	17.60	3	7,776	0.04%
2019/01/10	3	17.50	0	0.00	17.55	3	7,861	0.04%
2019/01/09	5	17.50	3	17.53	17.60	2	7,801	0.03%
2019/01/08	5	17.30	0	0.00	17.35	5	7,709	0.06%
2019/01/07	2	17.30	0	0.00	17.45	2	7,819	0.03%
2019/01/04	5	17.10	0	0.00	17.10	5	7,823	0.06%
2019/01/03	1	17.35	10	17.50	17.40	-9	8,101	-0.11%
2019/01/02	2	17.48	3	17.60	17.45	-1	8,116	-0.01%
2018/12/27	0.5	17.55	0	0.00	17.50	0.5	8,195	0.01%
2018/12/26	2	17.53	0	0.00	17.50	2	8,252	0.02%
2018/12/25	0	0.00	3	17.45	17.60	-3	8,225	-0.04%
2018/12/24	0	0.00	3	17.48	17.65	-3	8,248	-0.04%
2018/12/21	2.5	17.41	0	0.00	17.40	2.5	8,369	0.03%
2018/12/20	4	17.55	1	17.60	17.45	3	8,301	0.04%
2018/12/19	1	17.65	0	0.00	17.65	1	8,293	0.01%
2018/12/18	1	17.45	0	0.00	17.50	1	8,287	0.01%
2018/12/17	1	17.60	11	17.55	17.50	-10	8,429	-0.12%
2018/12/14	2	17.60	1	17.60	17.60	1	8,452	0.01%
2018/12/13	0	0.00	5	17.60	17.80	-5	8,436	-0.06%
2018/12/12	2	17.45	0	0.00	17.55	2	8,415	0.02%
2018/12/11	3	17.45	0	0.00	17.35	3	8,345	0.04%
2018/12/10	24	17.32	10	17.35	17.30	14	8,338	0.17%
2018/12/07	7	17.47	0	0.00	17.55	7	8,196	0.09%
2018/12/06	22	17.50	4	17.45	17.55	18	8,204	0.22%
2018/12/05	3	17.78	0	0.00	17.80	3	7,978	0.04%
2018/12/04	7	17.96	6	17.92	17.90	1	7,972	0.01%
2018/12/03	3	17.85	6	17.85	17.90	-3	7,930	-0.04%
2018/11/30	3	17.62	1	17.70	17.60	2	7,810	0.03%
2018/11/29	6	17.67	16	17.64	17.50	-10	7,609	-0.13%
2018/11/28	5	17.58	1	17.60	17.70	4	7,528	0.05%
2018/11/27	2	17.48	7	17.64	17.65	-5	7,466	-0.07%
2018/11/26	4	17.51	6	17.68	17.45	-2	7,428	-0.03%
2018/11/23	0	0.00	1	17.60	17.50	-1	7,428	-0.01%
2018/11/22	12	17.45	3	17.43	17.40	9	7,448	0.12%
2018/11/21	0	0.00	2	17.55	17.45	-2	7,545	-0.03%
2018/11/20	2	17.53	0	17.60	17.50	2	7,587	0.03%
2018/11/19	21	17.75	5	17.80	17.70	16	7,908	0.20%
2018/11/15	0	0.00	4	17.55	17.60	-4	7,937	-0.05%
2018/11/14	10	17.35	0	0.00	17.35	10	7,966	0.13%
2018/11/13	0	0.00	3	17.32	17.45	-3	7,964	-0.04%
2018/11/12	4	17.51	5	17.55	17.55	-1	7,977	-0.01%
2018/11/09	9	17.53	2	17.50	17.45	7	7,957	0.09%
2018/11/08	5	17.90	3	17.78	17.80	2	7,919	0.03%
2018/11/07	0	0.00	2	17.75	17.85	-2	7,877	-0.03%
2018/11/06	3	17.45	1	17.45	17.45	2	7,924	0.03%
2018/11/05	5	17.25	2	17.50	17.50	3	8,001	0.04%
2018/11/02	0	0.00	1	17.35	17.35	-1	8,043	-0.01%
2018/11/01	2	17.20	0	0.00	17.20	2	8,172	0.02%
2018/10/31	0	0.00	1	17.05	17.05	-1	8,113	-0.01%
2018/10/30	0.3	16.85	0	0.00	16.85	0.3	8,051	0.00%
2018/10/29	1	16.80	1	16.70	16.90	0	8,124	0.00%
2018/10/26	9	16.77	0	0.00	16.75	9	8,220	0.11%
2018/10/25	13	16.76	1	16.75	16.85	12	8,255	0.15%
2018/10/24	10	16.95	0	0.00	17.00	10	8,291	0.12%
2018/10/23	2	17.08	0	0.00	17.05	2	8,272	0.02%
2018/10/22	25	17.14	0	0.00	17.10	25	8,235	0.30%
2018/10/19	24	17.06	4	17.15	17.15	20	8,188	0.24%
2018/10/18	19	17.22	0	0.00	17.20	19	8,116	0.23%
2018/10/17	3	17.50	0	0.00	17.45	3	8,199	0.04%
2018/10/16	6	17.48	0	0.00	17.35	6	8,387	0.07%
2018/10/15	6	17.44	0	0.00	17.40	6	8,438	0.07%
2018/10/12	9	17.54	3	17.65	17.65	6	8,395	0.07%
2018/10/11	18	17.57	1	17.45	17.45	17	8,529	0.20%
2018/10/08	5	18.55	1	18.60	18.55	4	8,276	0.05%
2018/10/05	12	18.52	5	18.65	18.50	7	8,319	0.08%
2018/10/04	11	18.67	0	0.00	18.60	11	8,239	0.13%
2018/10/03	1	18.90	5	18.95	18.90	-4	8,253	-0.05%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/10/01	10	19.00	0	0.00	19.05	10	8,340	0.12%
2018/09/28	2	18.93	4	18.99	18.95	-2	8,335	-0.02%
2018/09/27	2	18.90	2	18.98	19.00	0	8,274	0.00%
2018/09/26	2	18.65	1	18.70	18.75	1	8,270	0.01%
2018/09/25	3	18.70	0	0.00	18.70	3	8,276	0.04%
2018/09/21	7	18.71	2	18.65	18.80	5	8,301	0.06%
2018/09/20	2.4	18.86	1	18.90	18.90	1.4	8,244	0.02%
2018/09/17	0	0.00	1	18.85	18.90	-1	8,446	-0.01%
2018/09/13	2	18.75	1	18.80	18.80	1	8,637	0.01%
2018/09/12	0	0.00	12	18.73	18.75	-12	8,752	-0.14%
2018/09/11	3	18.80	2	18.75	18.75	1	8,965	0.01%
2018/09/07	4	18.91	2.7	18.91	18.95	1.3	9,644	0.01%
2018/09/05	1	19.20	6	19.05	19.00	-5	9,722	-0.05%
2018/09/03	2	19.25	1	19.25	19.25	1	9,787	0.01%
2018/08/31	0.3	19.15	1	19.10	19.25	-0.7	9,839	-0.01%
2018/08/30	0	0.00	5	19.10	19.10	-5	9,885	-0.05%
2018/08/29	0	0.00	2	19.15	19.20	-2	9,937	-0.02%
2018/08/28	4.5	19.18	0	0.00	19.20	4.5	10,043	0.04%
2018/08/27	5	19.20	6	19.23	19.15	-1	9,975	-0.01%
2018/08/24	2	18.98	11	19.00	19.05	-9	10,183	-0.09%
2018/08/22	3	18.67	1	18.70	18.65	2	9,795	0.02%
2018/08/20	6	18.73	0	0.00	18.60	6	9,674	0.06%
2018/08/17	3	18.88	10	18.85	18.85	-7	9,630	-0.07%
2018/08/15	5	18.75	10	18.85	18.75	-5	9,603	-0.05%
2018/08/14	2	18.85	1	18.90	18.90	1	9,581	0.01%
2018/08/13	1	18.80	1	18.80	18.75	0	9,580	0.00%
2018/08/10	2	18.90	1	18.90	18.90	1	9,501	0.01%
2018/08/09	2	19.00	0	0.00	19.00	2	9,414	0.02%
2018/08/08	3	19.17	0	0.00	19.15	3	9,413	0.03%
2018/08/06	10	19.06	0	0.00	19.05	10	9,307	0.11%
2018/08/02	1	19.00	5	18.95	19.00	-4	9,934	-0.04%
2018/08/01	3	19.15	11	19.17	19.15	-8	9,911	-0.08%
2018/07/31	4	18.90	5	18.98	19.00	-1	9,834	-0.01%
2018/07/30	0	0.00	4	18.86	18.90	-4	9,717	-0.04%
2018/07/27	11	18.85	2	18.90	18.85	9	9,633	0.09%
2018/07/26	8	18.89	1	18.85	18.95	7	9,639	0.07%
2018/07/25	0	0.00	2	18.95	18.90	-2	9,629	-0.02%
2018/07/24	10	18.96	2	18.95	19.00	8	9,781	0.08%
2018/07/23	28	18.98	0	0.00	18.95	28	9,831	0.28%
2018/07/20	12	19.86	1	19.90	19.85	11	9,736	0.11%
2018/07/18	0	0.00	2	19.78	19.80	-2	9,519	-0.02%
2018/07/17	26.6	19.65	2.1	19.70	19.65	24.6	9,464	0.26%
2018/07/16	1.1	19.50	0	0.00	19.50	1.1	9,272	0.01%
2018/07/13	6	19.44	0	0.00	19.40	6	9,235	0.06%
2018/07/12	6	19.30	51	19.35	19.30	-45	9,145	-0.49%
2018/07/11	1	19.15	0	0.00	19.25	1	9,136	0.01%
2018/07/10	4	19.20	5	19.20	19.25	-1	9,160	-0.01%
2018/07/09	0	0.00	5	19.00	19.00	-5	9,217	-0.05%
2018/07/06	10	18.85	0	0.00	18.80	10	9,303	0.11%
2018/07/05	5	18.95	0	0.00	18.90	5	9,255	0.05%
2018/07/03	1	19.00	0	0.00	18.95	1	9,544	0.01%
2018/07/02	10	19.20	0	0.00	19.00	10	9,607	0.10%
2018/06/29	1	19.00	0	0.00	19.20	1	9,537	0.01%
2018/06/28	29	18.99	1	19.00	18.95	28	9,424	0.30%
2018/06/27	4	19.15	1	19.15	19.10	3	9,332	0.03%
2018/06/26	0	0.00	1	19.15	19.25	-1	9,280	-0.01%
2018/06/25	3	19.18	1	19.20	19.20	2	9,177	0.02%
2018/06/22	3	19.25	2	19.28	19.25	1	9,052	0.01%
2018/06/21	3	19.45	2	19.45	19.45	1	8,920	0.01%
2018/06/20	3	19.48	2	19.55	19.55	1	8,960	0.01%
2018/06/19	13	19.59	1	19.60	19.60	12	8,889	0.13%
2018/06/14	1	19.65	0	0.00	19.60	1	8,385	0.01%
2018/06/12	2	19.85	0	0.00	19.80	2	8,365	0.02%
2018/06/08	4	19.95	0	0.00	19.95	4	8,284	0.05%
2018/06/07	0	0.00	1	20.05	20.10	-1	8,253	-0.01%
2018/06/06	0	0.00	11	19.97	20.00	-11	8,225	-0.13%
2018/06/05	0	0.00	20	19.83	19.80	-20	8,152	-0.25%
2018/06/04	3	19.82	2	19.75	19.75	1	8,082	0.01%
2018/06/01	0	0.00	2	19.85	19.80	-2	7,999	-0.03%
2018/05/30	4	19.80	0	0.00	19.75	4	7,769	0.05%
2018/05/29	0	0.00	3	20.08	20.05	-3	7,812	-0.04%
2018/05/28	1	19.90	3	19.95	19.95	-2	7,875	-0.03%
2018/05/25	4	19.85	1	19.90	19.80	3	8,012	0.04%
2018/05/24	1	19.80	0.5	19.85	19.80	0.5	8,043	0.01%
2018/05/23	13	19.81	0	0.00	19.80	13	8,190	0.16%
2018/05/22	0	0.00	6	19.85	19.85	-6	8,334	-0.07%
2018/05/18	1	19.85	10	19.95	19.85	-9	8,517	-0.11%
2018/05/17	0	0.00	2	20.00	19.85	-2	8,628	-0.02%
2018/05/16	2	19.90	2	19.95	20.05	0	8,686	0.00%
2018/05/15	3	19.88	0	0.00	19.95	3	8,806	0.03%
2018/05/14	0	0.00	3	20.15	20.15	-3	9,130	-0.03%
2018/05/11	0	0.00	11	20.15	20.20	-11	9,149	-0.12%
2018/05/10	15.2	19.81	7	19.84	19.80	8.2	9,003	0.09%
2018/05/09	5.2	19.30	0	0.00	19.35	5.2	8,612	0.06%
2018/05/07	1	19.15	2	19.20	19.15	-1	8,732	-0.01%
2018/05/04	2	19.28	0	0.00	19.20	2	8,783	0.02%
2018/05/03	1	19.30	1	19.30	19.25	0	8,958	0.00%
2018/04/30	10	19.48	0	0.00	19.40	10	9,315	0.11%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/26	1	19.60	0	0.00	19.55	1	9,142	0.01%
2018/04/25	0	0.00	1	19.60	19.65	-1	9,077	-0.01%
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/23	4	19.75	0	0.00	19.80	4	9,066	0.04%
2018/04/19	2	19.65	1	19.70	19.80	1	9,058	0.01%
2018/04/18	1	19.65	0	0.00	19.55	1	9,052	0.01%
2018/04/17	4	19.58	0	0.00	19.60	4	9,185	0.04%
2018/04/16	5	19.70	0	0.00	19.70	5	9,153	0.05%
2018/04/13	12	19.94	2	19.90	19.95	10	9,155	0.11%
2018/04/12	15	19.56	3	19.52	19.50	12	9,032	0.13%
2018/04/11	2	19.63	1	19.65	19.65	1	8,954	0.01%
2018/04/10	1	19.50	0	0.00	19.55	1	9,028	0.01%
2018/04/09	1	19.55	1	19.60	19.55	0	8,998	0.00%
2018/04/03	2	19.85	0	0.00	19.80	2	8,842	0.02%
2018/03/31	2	19.90	0	0.00	19.95	2	8,879	0.02%
2018/03/30	6.1	19.94	4	19.98	19.80	2.1	8,876	0.02%
2018/03/29	6	19.86	0	0.00	19.85	6	8,787	0.07%
2018/03/28	1	20.00	0	0.00	19.95	1	8,697	0.01%
2018/03/27	11.2	20.10	1	20.10	20.05	10.2	8,714	0.12%
2018/03/26	10	19.85	0	0.00	19.95	10	8,670	0.12%
2018/03/23	10	19.85	10	19.83	19.90	0	8,700	0.00%
2018/03/21	6.5	20.29	0	0.00	20.25	6.5	8,645	0.08%
2018/03/20	5	20.22	5	20.25	20.25	0	8,761	0.00%
2018/03/19	0	0.00	4	20.88	20.95	-4	8,526	-0.05%
2018/03/16	0	0.00	5	20.86	20.80	-5	8,497	-0.06%
2018/03/15	3	20.68	0	0.00	20.60	3	8,391	0.04%
2018/03/13	1	20.60	1	20.60	20.70	0	8,457	0.00%
2018/03/12	5	20.55	4	20.63	20.65	1	8,523	0.01%
2018/03/09	5	20.35	1	20.55	20.40	4	8,513	0.05%
2018/03/08	1	20.30	1	20.30	20.35	0	8,510	0.00%
2018/03/07	1	20.20	1	20.30	20.30	0	8,536	0.00%
2018/03/05	0	0.00	30	20.10	20.10	-30	8,948	-0.34%
2018/03/02	6	19.92	1	20.10	20.00	5	8,935	0.06%
2018/03/01	2	19.95	6	20.20	20.25	-4	8,997	-0.04%
2018/02/27	1	20.25	0	0.00	20.10	1	8,903	0.01%
2018/02/26	0	0.00	2	20.30	20.15	-2	8,778	-0.02%
2018/02/23	31	20.25	27	20.10	20.30	4	8,758	0.05%
2018/02/22	10	19.88	1.1	19.81	19.80	8.9	8,689	0.10%
2018/02/21	0	0.00	2	20.15	20.20	-2	8,691	-0.02%
2018/02/12	9	19.79	1	19.80	19.75	8	8,700	0.09%
2018/02/09	3	19.67	15	19.60	19.85	-12	8,770	-0.14%
2018/02/08	12	20.04	0	0.00	19.95	12	8,772	0.14%
2018/02/07	5.2	20.20	3	20.27	20.10	2.2	8,787	0.03%
2018/02/06	10	19.86	18	19.94	19.80	-8	8,814	-0.09%
2018/02/05	10	20.98	0	0.00	20.90	10	8,541	0.12%
2018/02/02	0	0.00	1	21.40	21.40	-1	8,838	-0.01%
2018/02/01	2	21.65	0	0.00	21.45	2	8,966	0.02%
2018/01/31	3	21.43	6	21.64	21.70	-3	9,034	-0.03%
2018/01/30	2	21.45	2	21.55	21.35	0	8,911	0.00%
2018/01/29	5.3	21.63	25	21.66	21.70	-19.7	8,862	-0.22%
2018/01/26	2	21.70	7.1	21.53	21.40	-5.1	8,834	-0.06%
2018/01/25	38.1	21.61	32	21.45	21.80	6.1	8,693	0.07%
2018/01/24	5	20.72	2	20.90	20.90	3	8,270	0.04%
2018/01/23	7	20.70	4	20.85	20.85	3	8,710	0.03%
2018/01/22	20	20.76	4	20.71	20.80	16	8,832	0.18%
2018/01/19	3.3	20.87	2	20.90	20.95	1.3	8,918	0.01%
2018/01/18	4	20.73	1	20.80	20.80	3	8,934	0.03%
2018/01/17	5	20.58	0	0.00	20.80	5	8,968	0.06%
2018/01/15	4	20.35	0	0.00	20.45	4	8,988	0.04%
2018/01/12	2	20.50	2	20.55	20.60	0	9,018	0.00%
2018/01/11	4	20.35	3	20.30	20.30	1	8,971	0.01%
2018/01/09	8	21.01	0	20.90	20.90	8	9,020	0.09%
2018/01/05	25	20.98	3	21.07	21.10	22	9,232	0.24%
2018/01/04	14	20.86	0	0.00	20.90	14	9,393	0.15%