仁寶 (2324)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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	19.2	38.02	23.2	38.15	37.95	-4	20,461	-0.02%
2024/12/02	7	37.67	16	37.78	37.80	-9	20,148	-0.04%
2024/11/29	5.1	36.63	1	37.00	36.85	4.1	19,836	0.02%
2024/11/28	6.1	37.10	12	37.03	37.00	-5.9	19,920	-0.03%
2024/11/27	6	38.02	8	38.29	37.60	-2	19,743	-0.01%
2024/11/26	26	38.41	13.4	38.59	38.40	12.6	19,522	0.06%
2024/11/25	3	37.83	20	38.05	38.25	-17	19,147	-0.09%
2024/11/22	13.1	37.49	5	37.52	37.20	8.1	18,638	0.04%
2024/11/21	2.1	37.23	3.2	36.96	37.05	-1.1	18,269	-0.01%
2024/11/20	6.1	36.79	7	37.09	36.90	-0.9	18,301	-0.01%
2024/11/19	6.8	37.06	25.8	36.86	36.95	-19	18,098	-0.10%
2024/11/18	12.1	37.74	24.1	38.02	37.15	-11.9	17,771	-0.07%
2024/11/15	21	37.92	7	38.14	37.50	14	17,133	0.08%
2024/11/14	11	38.29	10.2	38.24	38.10	0.9	16,754	0.01%
2024/11/13	49	38.68	48.1	38.09	37.85	0.9	16,150	0.01%
2024/11/12	11.1	36.86	6	37.06	36.85	5.1	15,117	0.03%
2024/11/11	6	37.54	10	37.60	37.50	-4	14,819	-0.03%
2024/11/08	33.2	37.56	7	37.34	37.55	26.2	14,730	0.18%
2024/11/07	3	38.12	31.2	37.90	38.15	-28.2	14,401	-0.20%
2024/11/06	12.4	36.27	12.1	36.81	36.20	0.4	13,695	0.00%
2024/11/05	0.2	36.05	16	36.29	36.40	-15.9	13,639	-0.12%
2024/11/04	1	36.20	14	36.16	36.05	-13	13,833	-0.09%
2024/11/01	7	34.45	6	35.68	36.10	1	14,244	0.01%
2024/10/30	3	35.77	3	35.97	35.85	0	14,214	0.00%
2024/10/29	7	35.91	0	0.00	36.00	7	14,476	0.05%
2024/10/28	0	0.00	3	36.30	36.30	-3	14,617	-0.02%
2024/10/25	1	35.95	4	36.10	36.20	-3	14,759	-0.02%
2024/10/24	0	0.00	1	35.65	35.80	-1	15,077	-0.01%
2024/10/22	0	0.00	13	36.14	36.20	-13	15,611	-0.08%
2024/10/21	0	0.00	15.3	35.91	36.00	-15.3	15,834	-0.10%
2024/10/18	4.2	35.76	3	35.87	35.50	1.2	16,017	0.01%
2024/10/17	0.1	35.25	9	35.67	35.50	-8.9	16,027	-0.06%
2024/10/16	13	34.72	8	35.00	35.00	5	15,954	0.03%
2024/10/15	5	35.20	24.1	35.15	35.10	-19.1	15,977	-0.12%
2024/10/14	5	35.03	5.6	34.73	34.75	-0.6	15,997	0.00%
2024/10/11	2	34.85	15	34.68	34.90	-13	16,152	-0.08%
2024/10/09	0	34.63	12	34.55	34.50	-12	16,284	-0.07%
2024/10/08	2	33.90	11	34.00	33.95	-9	16,579	-0.05%
2024/10/07	2	33.90	0.2	34.10	34.20	1.8	16,709	0.01%
2024/10/04	14.2	34.60	8	34.24	33.95	6.2	16,858	0.04%
2024/10/01	1.1	34.26	23	34.09	34.50	-21.9	16,703	-0.13%
2024/09/30	0	0.00	0.2	33.70	33.30	-0.2	16,742	0.00%
2024/09/26	2.1	33.42	4	33.80	33.30	-1.9	17,130	-0.01%
2024/09/25	0.1	33.83	1	34.00	33.90	-0.9	17,253	-0.01%
2024/09/24	0	0.00	4	33.78	33.85	-4	17,319	-0.02%
2024/09/23	0	0.00	2	33.65	33.40	-2	17,489	-0.01%
2024/09/20	0	0.00	6	33.96	33.50	-6	17,646	-0.03%
2024/09/19	1	33.45	6	33.72	33.75	-5	17,663	-0.03%
2024/09/18	14.2	33.46	8.3	33.65	33.30	5.9	17,999	0.03%
2024/09/16	0	0.00	3	33.93	34.15	-3	18,385	-0.02%
2024/09/13	16	33.66	2	33.70	33.85	14	18,702	0.07%
2024/09/12	0	0.00	29	33.52	33.60	-29	19,100	-0.15%
2024/09/10	1	32.75	5	32.75	32.65	-4	19,176	-0.02%
2024/09/09	0	0.00	1	33.00	33.10	-1	19,276	-0.01%
2024/09/06	10	31.80	22	32.14	32.75	-12	19,256	-0.06%
2024/09/05	2	32.15	5	32.15	32.00	-3	19,392	-0.02%
2024/09/04	14	31.95	4	32.08	31.95	10	19,592	0.05%
2024/09/03	0	0.00	1	33.20	32.90	-1	19,516	-0.01%
2024/08/30	1	33.30	0	0.00	33.20	1	20,149	0.00%
2024/08/29	5	33.10	17	33.36	33.40	-12	20,901	-0.06%
2024/08/28	31	33.20	2	33.15	33.25	29	21,468	0.14%
2024/08/27	8	33.31	10	33.44	33.65	-2	22,180	-0.01%
2024/08/26	10.2	33.94	27.5	33.80	33.75	-17.3	22,427	-0.08%
2024/08/23	9	32.70	1	32.95	32.85	8	22,611	0.04%
2024/08/22	0	0.00	6.2	33.25	33.20	-6.2	23,085	-0.03%
2024/08/21	0	0.00	0.3	32.80	32.75	-0.3	23,513	0.00%
2024/08/20	0	0.00	9	32.51	32.50	-9	24,137	-0.04%
2024/08/19	10	32.07	0.8	32.47	32.05	9.3	25,473	0.04%
2024/08/16	5	32.51	0.3	32.30	32.30	4.7	27,966	0.02%
2024/08/15	2	32.30	4	32.34	32.00	-2	28,084	-0.01%
2024/08/14	10.1	32.13	8	32.70	31.70	2.1	27,997	0.01%
2024/08/13	3	31.20	1	31.25	31.00	2	27,731	0.01%
2024/08/09	16.1	30.78	11	31.15	30.85	5.1	28,409	0.02%
2024/08/08	2.1	30.27	0	0.00	30.05	2.1	29,532	0.01%
2024/08/07	0.1	30.00	1	30.20	30.95	-1	29,376	0.00%
2024/08/06	5.5	29.44	1	29.35	29.55	4.5	29,469	0.02%
2024/08/05	10.1	29.57	11.9	29.50	29.55	-1.8	29,491	-0.01%
2024/08/02	0.5	31.90	2	31.78	31.65	-1.5	29,226	-0.01%
2024/08/01	0.1	32.05	3	32.32	32.40	-3	29,304	-0.01%
2024/07/31	9	31.53	0	0.00	31.45	9	29,136	0.03%
2024/07/30	3.5	31.29	12.2	31.39	31.75	-8.7	28,954	-0.03%
2024/07/29	5.1	31.96	83	31.71	31.60	-78	29,087	-0.27%
2024/07/26	5.3	32.47	1	32.80	32.60	4.3	28,783	0.01%
2024/07/23	2.8	33.08	11	33.10	33.05	-8.2	28,558	-0.03%
2024/07/22	13.4	32.49	56	32.56	32.45	-42.7	28,407	-0.15%
2024/07/19	37	33.85	18.1	33.62	33.60	18.9	28,168	0.07%
2024/07/18	0	34.45	24.3	34.45	34.50	-24.3	28,158	-0.09%
2024/07/17	6	34.75	0	0.00	34.60	6	28,178	0.02%
2024/07/16	0.1	34.80	5	34.70	34.90	-4.9	28,338	-0.02%
2024/07/15	56.2	34.93	6	34.76	34.65	50.2	28,591	0.18%
2024/07/12	12	35.26	37.1	35.41	35.50	-25.1	28,538	-0.09%
2024/07/11	14	35.09	10	35.31	35.30	4	28,452	0.01%
2024/07/10	11.5	34.85	5	35.19	34.90	6.5	28,581	0.02%
2024/07/09	38.1	34.15	44	34.18	34.10	-5.9	28,263	-0.02%
2024/07/08	25	34.50	16	34.70	34.60	9	28,296	0.03%
2024/07/05	5.1	34.95	2	34.95	34.80	3.1	28,337	0.01%
2024/07/04	6.2	34.45	1	34.25	34.30	5.2	28,464	0.02%
2024/07/03	5.1	34.23	11	34.40	34.65	-5.9	28,199	-0.02%
2024/07/02	37.1	33.90	26	33.81	33.80	11.1	28,239	0.04%
2024/07/01	22	34.41	16	34.51	34.30	6	28,193	0.02%
2024/06/28	2	34.80	0	0.00	34.70	2	28,308	0.01%
2024/06/27	13.1	34.76	11	34.96	34.80	2.1	28,413	0.01%
2024/06/26	3.2	35.09	0	0.00	35.15	3.2	29,366	0.01%
2024/06/25	26.4	35.00	12.3	35.14	35.20	14.1	29,515	0.05%
2024/06/24	78.7	35.37	54.1	35.37	35.25	24.7	29,260	0.08%
2024/06/21	20.4	35.95	3	36.03	35.85	17.4	29,159	0.06%
2024/06/20	3	36.42	6.1	36.40	36.25	-3.1	28,916	-0.01%
2024/06/19	7	35.86	7	36.12	36.20	0	29,081	0.00%
2024/06/18	1.5	36.17	0	0.00	36.05	1.5	29,054	0.01%
2024/06/17	2.5	35.81	1	35.85	35.85	1.5	29,574	0.01%
2024/06/14	28.1	35.78	17	35.74	35.75	11.1	29,813	0.04%
2024/06/13	2	35.83	10	35.89	35.85	-8	29,810	-0.03%
2024/06/12	3	35.52	2	35.50	35.50	1	30,293	0.00%
2024/06/11	18	35.69	38	35.66	35.70	-20	30,359	-0.07%
2024/06/07	12	36.19	5	36.15	36.10	7	30,372	0.02%
2024/06/06	12.3	36.43	3	36.85	36.35	9.3	30,722	0.03%
2024/06/05	37	36.48	7	36.41	36.30	30	30,748	0.10%
2024/06/04	173.5	37.43	8	36.94	36.90	165.5	30,745	0.54%	大買/鉅額交易
2024/06/03	25	37.43	28	37.55	37.50	-3	30,451	-0.01%
2024/05/31	30.7	37.03	12	37.08	37.05	18.7	30,470	0.06%
2024/05/30	16.5	37.36	23	37.22	37.15	-6.5	30,247	-0.02%
2024/05/29	48.2	38.25	5	38.01	38.10	43.2	33,697	0.13%
2024/05/28	33	38.58	33	38.58	38.60	0	33,602	0.00%
2024/05/27	26	39.04	42	39.18	39.30	-16	33,649	-0.05%
2024/05/24	24.2	38.60	14.1	38.41	38.50	10.1	33,871	0.03%
2024/05/23	81.1	39.10	52.1	38.80	38.15	29	33,266	0.09%
2024/05/22	40.2	39.19	155.1	39.60	40.30	-114.9	32,107	-0.36%	大賣/鉅額交易
2024/05/21	18.1	36.43	16.1	36.54	36.75	2	29,821	0.01%
2024/05/20	19.2	36.88	0.1	36.95	36.75	19.2	29,697	0.06%
2024/05/17	12	37.08	5.1	37.34	37.10	6.9	29,730	0.02%
2024/05/16	5.5	37.36	29.2	37.57	37.45	-23.7	29,809	-0.08%
2024/05/15	14	36.91	12	37.68	36.55	2	30,121	0.01%
2024/05/14	35.7	37.84	51.3	37.78	37.35	-15.6	30,051	-0.05%
2024/05/13	2.1	36.32	0.2	36.30	36.50	1.9	28,937	0.01%
2024/05/10	3	35.95	11.9	36.05	36.40	-8.9	29,174	-0.03%
2024/05/09	4	36.10	5.7	36.18	36.25	-1.7	29,187	-0.01%
2024/05/08	0	35.80	11.1	35.90	36.00	-11.1	29,033	-0.04%
2024/05/07	17.2	35.25	13	35.45	35.60	4.2	29,106	0.01%
2024/05/06	6	35.58	21	35.79	35.60	-15	29,050	-0.05%
2024/05/03	20.3	35.24	16	35.63	35.10	4.3	29,716	0.01%
2024/05/02	16	35.11	0	0.00	35.05	16	30,087	0.05%
2024/04/30	3	35.93	1	36.00	35.80	2	30,122	0.01%
2024/04/29	1	36.25	1	36.30	36.35	0	30,559	0.00%
2024/04/26	0.5	35.95	3	36.05	36.00	-2.5	31,554	-0.01%
2024/04/25	1.1	35.30	2	35.50	35.50	-1	32,093	0.00%
2024/04/24	2	35.10	16	35.26	35.50	-14	32,671	-0.04%
2024/04/23	1	34.50	5	34.76	34.50	-4	32,739	-0.01%
2024/04/22	20.1	34.47	1	34.70	34.20	19.1	32,862	0.06%
2024/04/19	10.1	35.34	12.5	35.39	35.30	-2.4	32,811	-0.01%
2024/04/18	2.1	35.76	43	36.11	36.05	-40.9	32,823	-0.12%
2024/04/17	6.1	35.66	91	35.70	35.60	-84.9	33,090	-0.26%
2024/04/16	32.3	35.71	8.7	35.84	35.30	23.7	33,636	0.07%
2024/04/15	30.1	36.40	11	36.48	36.30	19.1	34,543	0.06%
2024/04/12	17	36.41	15.5	36.58	36.40	1.5	35,140	0.00%
2024/04/11	14	36.50	14	36.99	36.85	0	35,475	0.00%
2024/04/10	2.7	36.78	36	37.19	36.60	-33.3	36,142	-0.09%
2024/04/09	2.1	36.50	7.1	36.49	36.45	-5	36,798	-0.01%
2024/04/08	33.1	35.98	6.1	36.08	35.95	27.1	37,651	0.07%
2024/04/03	15	37.01	34	36.71	36.55	-19	38,743	-0.05%
2024/04/02	95	36.65	7	36.80	36.85	88	40,335	0.22%
2024/04/01	47	36.41	5	36.59	36.55	42	42,947	0.10%
2024/03/29	58.6	35.84	5	36.01	36.20	53.6	45,500	0.12%
2024/03/28	6.6	38.15	15.6	38.19	38.30	-9.1	46,371	-0.02%
2024/03/27	2.1	38.20	2	38.25	38.10	0.1	47,113	0.00%
2024/03/26	17.3	37.94	6.1	37.87	37.90	11.2	49,405	0.02%
2024/03/25	8.1	39.19	6.1	38.87	38.55	2	53,777	0.00%
2024/03/22	17.8	38.99	46.6	38.81	38.65	-28.8	54,284	-0.05%
2024/03/21	6.5	38.34	12	38.30	38.40	-5.5	54,988	-0.01%
2024/03/20	15.8	37.94	26.6	38.07	37.90	-10.8	54,984	-0.02%
2024/03/19	2.5	37.32	16.1	37.41	37.20	-13.6	55,002	-0.02%
2024/03/18	2.5	36.89	5	36.82	36.90	-2.5	55,410	0.00%
2024/03/15	1	36.40	13	36.71	37.00	-12	55,491	-0.02%
2024/03/14	10.7	36.55	5	36.57	36.65	5.7	55,260	0.01%
2024/03/13	2.5	37.05	6	37.10	36.70	-3.5	55,030	-0.01%
2024/03/12	17.1	36.34	18	36.82	37.20	-0.9	54,872	0.00%
2024/03/11	4.2	36.89	67	37.07	36.90	-62.8	54,603	-0.12%
2024/03/08	5.1	36.50	5	37.02	36.65	0.1	54,474	0.00%
2024/03/07	130.7	36.61	6.1	36.72	36.55	124.7	54,118	0.23%	大買/鉅額交易
2024/03/06	17.2	37.55	11	37.69	37.55	6.2	53,599	0.01%
2024/03/05	23.4	37.88	16.1	37.81	37.80	7.3	53,461	0.01%
2024/03/04	140.6	39.13	303.4	39.01	38.00	-162.8	52,965	-0.31%	大買/大賣/鉅額交易
2024/03/01	3.5	36.64	0	36.75	36.70	3.5	49,312	0.01%
2024/02/29	16.1	35.94	9.1	36.33	36.50	6.9	49,162	0.01%
2024/02/27	85.6	37.49	72.3	37.07	36.50	13.3	48,643	0.03%
2024/02/26	1.5	36.03	1	36.20	36.00	0.5	47,815	0.00%
2024/02/23	35.8	36.64	39	36.69	36.20	-3.3	47,759	-0.01%
2024/02/22	22.7	36.81	0.3	37.00	36.75	22.4	47,852	0.05%
2024/02/21	1.5	36.58	3	36.52	36.75	-1.5	47,736	0.00%
2024/02/20	43	36.52	43	36.79	36.80	0	47,744	0.00%
2024/02/19	18.6	36.56	17.2	36.90	36.90	1.4	47,640	0.00%
2024/02/16	36.5	36.59	41	36.77	36.85	-4.5	47,432	-0.01%
2024/02/15	12.2	35.71	12	35.90	35.80	0.2	46,988	0.00%
2024/02/05	26.3	35.95	146	35.53	35.90	-119.7	46,768	-0.26%	大賣/鉅額交易
2024/02/02	12.1	36.37	48	35.92	35.80	-35.9	46,629	-0.08%
2024/02/01	2	36.23	14	36.08	36.40	-12	46,487	-0.03%
2024/01/31	3	35.87	31	35.93	35.85	-28	46,345	-0.06%
2024/01/30	18.1	36.15	158	36.07	36.00	-139.9	46,228	-0.30%	大賣/鉅額交易
2024/01/29	12.1	35.93	17	36.16	36.35	-4.9	46,094	-0.01%
2024/01/26	79.9	35.84	69.4	35.59	35.50	10.5	45,936	0.02%
2024/01/25	6.1	37.14	34.4	37.47	37.20	-28.3	45,153	-0.06%
2024/01/24	41.5	37.05	21.5	37.22	36.85	20	44,784	0.04%
2024/01/23	109.6	37.34	10	37.44	37.55	99.6	44,688	0.22%	大買/
2024/01/22	236.1	37.33	41.1	37.50	37.60	195	44,242	0.44%	大買/鉅額交易
2024/01/19	23.9	35.92	25	36.14	36.30	-1.1	43,240	0.00%
2024/01/18	37.2	35.24	32	35.27	34.80	5.2	42,754	0.01%
2024/01/17	44.1	34.69	53	34.81	34.55	-8.9	42,118	-0.02%
2024/01/16	23.1	35.22	29	35.18	35.00	-5.9	41,998	-0.01%
2024/01/15	4	35.96	4.3	35.79	35.55	-0.3	41,748	0.00%
2024/01/12	28.3	35.60	13.4	35.57	35.60	14.9	41,713	0.04%
2024/01/11	27	36.02	10	36.11	36.10	17	41,571	0.04%
2024/01/10	44	36.08	15	36.26	35.85	29	41,583	0.07%
2024/01/09	37.3	37.89	25	37.28	36.95	12.3	41,042	0.03%
2024/01/08	38.2	37.72	24	37.57	37.75	14.2	40,032	0.04%
2024/01/05	122.2	37.03	34	37.24	36.95	88.2	39,758	0.22%	大買/
2024/01/04	22.2	37.45	10	37.36	37.30	12.2	39,379	0.03%
2024/01/03	105.6	38.51	52	38.27	38.10	53.6	38,862	0.14%	大買/
2024/01/02	60.1	38.87	31	39.06	39.55	29.1	38,130	0.08%
2023/12/29	42.1	39.90	85.3	39.80	39.85	-43.2	37,329	-0.12%
2023/12/28	66.4	39.45	50.8	39.13	38.95	15.6	36,084	0.04%
2023/12/27	240.2	40.22	208.4	40.18	40.20	31.8	34,511	0.09%	大買/大賣/
2023/12/26	128.1	38.56	193.1	38.74	39.05	-65	31,846	-0.20%	大買/大賣/
2023/12/25	80.1	37.10	71	37.01	37.10	9.1	29,191	0.03%
2023/12/22	28	36.13	252.3	36.00	36.10	-224.3	27,245	-0.82%	大賣/鉅額交易
2023/12/21	462	37.02	182	36.97	36.70	280	26,262	1.07%	大買/大賣/鉅額交易
2023/12/20	122.1	37.03	209	37.13	37.40	-86.9	23,885	-0.36%	大買/大賣/
2023/12/19	12	33.98	10	33.91	34.00	2	19,249	0.01%
2023/12/18	33.4	35.12	66	34.97	34.60	-32.6	18,792	-0.17%
2023/12/15	20.1	33.02	29.3	33.23	33.05	-9.2	17,746	-0.05%
2023/12/14	40	33.83	6	33.68	33.65	34	17,422	0.20%
2023/12/13	9.2	33.28	68	33.18	33.75	-58.8	16,926	-0.35%
2023/12/12	13	32.23	3	31.85	32.00	10	16,677	0.06%
2023/12/11	5.1	32.03	39.1	31.86	32.20	-34	16,723	-0.20%
2023/12/08	1	31.35	6	31.25	31.20	-5	16,423	-0.03%
2023/12/07	5	31.37	1	31.25	30.95	4	16,698	0.02%
2023/12/06	4.1	31.25	14	31.22	31.25	-9.9	16,978	-0.06%
2023/12/05	3	30.35	0	0.00	30.40	3	16,872	0.02%
2023/12/04	1	30.75	12.1	30.63	30.60	-11.1	17,041	-0.07%
2023/12/01	17.4	30.45	0	0.00	30.35	17.4	17,274	0.10%
2023/11/30	9.1	30.55	10	30.90	30.90	-0.9	17,485	-0.01%
2023/11/29	2	30.85	0	0.00	30.75	2	17,308	0.01%
2023/11/28	4.2	30.76	2	30.60	30.65	2.2	17,447	0.01%
2023/11/27	9	30.35	11	30.98	30.35	-2	18,073	-0.01%
2023/11/24	6.2	30.28	11	30.45	30.25	-4.8	18,300	-0.03%
2023/11/22	7.2	30.78	8	30.98	30.80	-0.8	19,074	0.00%
2023/11/21	8	31.03	12.2	31.17	31.20	-4.2	19,818	-0.02%
2023/11/20	2.1	30.55	10	30.73	30.75	-8	20,759	-0.04%
2023/11/17	0	0.00	8	30.35	30.35	-8	21,344	-0.04%
2023/11/16	2	30.28	1.3	30.29	30.00	0.7	22,307	0.00%
2023/11/15	3	30.28	8	30.24	30.25	-5	23,218	-0.02%
2023/11/14	10.1	30.18	12	30.34	30.25	-1.9	24,883	-0.01%
2023/11/13	1	30.20	10	30.05	30.10	-9	27,522	-0.03%
2023/11/10	1	29.55	5	29.87	29.75	-4	29,703	-0.01%
2023/11/09	13	29.42	10	29.78	29.60	3	33,727	0.01%
2023/11/08	4	30.09	6	29.96	29.95	-2	35,377	-0.01%
2023/11/07	12	29.19	11	29.44	29.40	1	35,719	0.00%
2023/11/06	4.1	29.81	11	29.82	29.80	-6.9	36,046	-0.02%
2023/11/03	5	29.27	0	0.00	28.95	5	36,127	0.01%
2023/11/02	2	29.18	3	29.25	29.10	-1	36,526	0.00%
2023/11/01	0.1	28.75	13	28.71	28.70	-12.9	36,874	-0.03%
2023/10/31	13.2	28.22	3	28.65	28.05	10.2	37,021	0.03%
2023/10/30	1.2	28.82	0	0.00	28.80	1.2	37,252	0.00%
2023/10/27	15.1	29.27	10	29.34	29.05	5.1	37,367	0.01%
2023/10/26	3	29.07	8	29.09	29.05	-5	37,935	-0.01%
2023/10/25	7	29.47	9	29.36	29.05	-2	38,055	-0.01%
2023/10/24	7.1	28.90	5	29.09	29.45	2.1	38,267	0.01%
2023/10/23	2.7	28.59	4	28.50	28.45	-1.3	38,367	0.00%
2023/10/20	10	28.66	7	28.77	28.80	3	39,091	0.01%
2023/10/19	2	29.05	5	29.16	29.25	-3	39,612	-0.01%
2023/10/18	4.1	28.66	49	28.72	28.95	-44.9	40,159	-0.11%
2023/10/17	0.1	29.50	2	29.50	29.35	-1.9	40,677	0.00%
2023/10/16	13.2	29.57	15	29.63	29.50	-1.8	43,130	0.00%
2023/10/13	17	30.19	5	30.20	30.20	12	46,846	0.03%
2023/10/12	13	30.54	0	0.00	30.80	13	48,229	0.03%
2023/10/11	11	30.70	21.8	30.86	30.80	-10.8	48,798	-0.02%
2023/10/06	8	30.49	1	30.55	30.50	7	50,264	0.01%
2023/10/05	0	0.00	2	30.85	30.85	-2	50,285	0.00%
2023/10/04	4	30.29	3	30.43	30.50	1	50,368	0.00%
2023/10/03	5	30.98	1	30.95	30.90	4	50,569	0.01%
2023/10/02	12	30.98	25	31.05	30.90	-13	50,758	-0.03%
2023/09/28	15	30.98	23	30.75	30.70	-8	50,653	-0.02%
2023/09/27	2	30.90	10	30.97	31.00	-8	50,576	-0.02%
2023/09/26	3	30.78	15	30.75	30.70	-12	50,905	-0.02%
2023/09/25	11	30.60	11	30.61	30.60	0	51,029	0.00%
2023/09/22	4	30.66	1	30.40	30.85	3	51,327	0.01%
2023/09/21	6	30.11	16	30.42	30.55	-10	51,904	-0.02%
2023/09/20	9	30.64	21	30.76	30.55	-12	51,754	-0.02%
2023/09/19	2	31.00	5	31.10	30.95	-3	51,653	-0.01%
2023/09/18	15	31.14	6	31.13	31.05	9	51,861	0.02%
2023/09/15	6	31.67	4	31.83	31.80	2	52,131	0.00%
2023/09/14	13	31.85	11	31.99	31.85	2	52,095	0.00%
2023/09/13	1	31.30	1	31.20	31.40	0	52,884	0.00%
2023/09/12	3	31.02	5	31.25	31.35	-2	54,129	0.00%
2023/09/11	26	31.10	7	30.81	30.80	19	54,301	0.03%
2023/09/08	9	31.65	17	31.73	31.75	-8	54,225	-0.01%
2023/09/07	16	31.44	6.5	31.56	31.40	9.5	54,489	0.02%
2023/09/06	14	31.99	3.1	32.00	32.00	10.9	54,459	0.02%
2023/09/05	18	32.13	2	31.95	32.00	16	54,492	0.03%
2023/09/04	15	31.61	56	31.53	31.85	-41	54,597	-0.08%
2023/09/01	48.1	31.91	4	31.93	31.80	44.1	54,596	0.08%
2023/08/31	63.4	31.95	43	31.91	31.90	20.4	54,525	0.04%
2023/08/30	30	32.95	12	32.89	32.90	18	54,063	0.03%
2023/08/29	7.1	33.28	25	33.19	33.35	-17.9	54,588	-0.03%
2023/08/28	5	32.69	3.2	32.92	33.00	1.8	54,608	0.00%
2023/08/25	32.1	32.99	21	33.13	33.15	11.1	55,001	0.02%
2023/08/24	62	33.99	42.2	34.71	33.95	19.8	54,612	0.04%
2023/08/23	33	34.38	34.2	34.34	34.40	-1.2	54,144	0.00%
2023/08/22	99.1	35.27	94	35.14	34.75	5	54,201	0.01%
2023/08/21	40	35.19	85	35.33	34.65	-45	53,634	-0.08%
2023/08/18	213.1	35.49	204.6	35.33	34.75	8.4	53,128	0.02%	大買/大賣/
2023/08/17	230.2	36.91	200.3	36.94	37.00	29.9	51,737	0.06%	大買/大賣/
2023/08/16	81.9	34.96	48	35.03	35.95	33.9	49,308	0.07%
2023/08/15	80.5	35.22	116.1	35.51	35.80	-35.6	47,305	-0.08%	大賣/
2023/08/14	65	32.84	103.2	32.75	32.75	-38.2	43,592	-0.09%	大賣/
2023/08/11	2	30.45	35	30.68	30.75	-33	42,224	-0.08%
2023/08/10	33.6	30.12	5	30.11	30.00	28.6	42,016	0.07%
2023/08/09	11.4	31.30	15	31.54	31.55	-3.6	41,821	-0.01%
2023/08/08	10.5	31.20	22	31.33	31.40	-11.5	41,932	-0.03%
2023/08/07	29	30.86	37	30.51	30.95	-8	41,845	-0.02%
2023/08/04	21.1	29.40	25	30.02	30.05	-3.9	41,764	-0.01%
2023/08/02	34	29.74	32.6	29.44	29.45	1.4	41,937	0.00%
2023/08/01	7	30.20	4.1	30.31	30.30	2.9	41,504	0.01%
2023/07/31	27.7	30.92	12.1	31.09	30.45	15.6	41,356	0.04%
2023/07/28	5.7	31.09	43	30.96	31.30	-37.4	40,709	-0.09%
2023/07/27	5.2	31.07	30	31.78	30.95	-24.8	40,510	-0.06%
2023/07/26	27	31.44	23	31.25	31.65	4	40,367	0.01%
2023/07/25	133	32.28	56.1	32.33	31.80	76.9	40,130	0.19%	大買/
2023/07/24	30	31.53	18	31.49	31.65	12	39,360	0.03%
2023/07/21	59.2	31.00	26.2	30.70	31.05	33	38,783	0.09%
2023/07/20	28.1	30.61	28	30.76	30.45	0.1	38,203	0.00%
2023/07/19	92	32.16	89.5	31.87	31.10	2.5	37,560	0.01%
2023/07/18	180.3	35.63	75.3	35.74	34.45	105	35,272	0.30%	大買/鉅額交易
2023/07/17	38.4	32.77	74	32.61	33.55	-35.7	31,798	-0.11%
2023/07/14	42.9	30.38	19.2	30.54	30.50	23.7	30,673	0.08%
2023/07/13	57.3	31.31	109.8	31.25	30.55	-52.5	30,077	-0.17%	大賣/
2023/07/12	2.1	29.36	11	29.41	29.55	-8.9	28,557	-0.03%
2023/07/11	3	28.75	20	28.77	28.95	-17	28,473	-0.06%
2023/07/10	11.2	28.85	27	28.60	28.70	-15.8	28,477	-0.06%
2023/07/07	36.1	29.03	5	29.25	29.20	31.1	28,339	0.11%
2023/07/06	11	29.47	15	29.95	29.80	-4	28,080	-0.01%
2023/07/05	5	30.28	5.2	30.27	30.05	-0.2	27,977	0.00%
2023/07/04	24.4	30.03	32.1	30.36	30.25	-7.7	28,041	-0.03%
2023/07/03	4	29.70	12	29.80	29.70	-8	27,839	-0.03%
2023/06/30	43.1	28.97	11	29.23	29.25	32.1	27,788	0.12%
2023/06/29	7.1	29.51	24.4	29.82	29.50	-17.4	27,774	-0.06%
2023/06/28	1.3	28.90	3	29.00	29.05	-1.8	27,222	-0.01%
2023/06/27	8.1	28.69	1	28.65	28.75	7.1	27,184	0.03%
2023/06/26	1	29.15	5	29.05	29.10	-4	27,173	-0.01%
2023/06/21	9	29.26	22.1	29.24	29.35	-13.1	27,009	-0.05%
2023/06/20	12.1	28.40	13.2	28.47	28.90	-1.1	26,804	0.00%
2023/06/19	55.5	28.54	16	28.18	28.55	39.5	26,509	0.15%
2023/06/16	18.5	29.85	52	29.57	29.90	-33.5	25,537	-0.13%
2023/06/15	16	28.66	4	28.61	28.70	12	24,314	0.05%
2023/06/14	20	28.60	1.3	28.54	28.55	18.8	24,163	0.08%
2023/06/13	4	28.75	19.3	29.06	29.00	-15.3	24,213	-0.06%
2023/06/12	25	28.44	2	28.63	28.50	23	23,926	0.10%
2023/06/09	6	28.68	13.2	28.77	28.85	-7.2	23,889	-0.03%
2023/06/08	1.1	28.29	1	28.80	28.20	0.1	23,909	0.00%
2023/06/07	2	28.20	2	28.30	28.45	0	23,649	0.00%
2023/06/06	3	27.97	4	28.10	28.00	-1	23,409	0.00%
2023/06/05	3.1	28.30	3	28.22	28.25	0.1	23,204	0.00%
2023/06/02	30	28.11	60	28.27	28.40	-30	22,916	-0.13%
2023/06/01	31	27.19	14	26.96	27.30	17	22,195	0.08%
2023/05/31	0	0.00	7	27.60	27.85	-7	21,705	-0.03%
2023/05/30	24	27.51	9	27.61	27.55	15	20,963	0.07%
2023/05/29	6.3	28.11	50.2	28.46	28.15	-43.9	20,625	-0.21%
2023/05/26	3.3	27.52	13.8	27.44	27.55	-10.5	19,923	-0.05%
2023/05/25	12	26.83	14.2	27.18	27.35	-2.2	19,340	-0.01%
2023/05/24	3	26.53	42	26.87	27.00	-39	18,896	-0.21%
2023/05/23	18	26.16	5	26.41	26.45	13	18,417	0.07%
2023/05/22	3	26.80	6.2	26.77	26.70	-3.2	18,037	-0.02%
2023/05/19	13	26.10	15	26.40	26.40	-2	17,650	-0.01%
2023/05/18	3.4	26.47	7	26.66	26.45	-3.6	17,539	-0.02%
2023/05/17	0.3	26.15	43	26.17	26.35	-42.7	17,261	-0.25%
2023/05/16	0.2	25.95	11	26.00	26.00	-10.8	16,926	-0.06%
2023/05/15	3	25.83	2.1	25.89	25.90	0.9	16,867	0.01%
2023/05/12	1	25.55	35.1	25.74	25.85	-34.1	16,744	-0.20%
2023/05/11	1	25.55	35.1	25.74	25.85	-34.1	16,429	-0.21%
2023/05/10	7	25.29	12.6	25.39	25.60	-5.6	16,053	-0.03%
2023/05/09	3	25.38	27.3	25.24	25.35	-24.3	15,868	-0.15%
2023/05/08	0	0.00	11	24.59	24.60	-11	15,673	-0.07%
2023/05/05	0	24.15	2	24.05	24.15	-2	15,584	-0.01%
2023/05/04	5	24.10	10	24.20	24.15	-5	15,642	-0.03%
2023/05/03	10	24.25	1	24.35	24.40	9	15,683	0.06%
2023/05/02	0	0.00	2	24.23	24.30	-2	15,828	-0.01%
2023/04/28	0	0.00	1	23.90	23.95	-1	15,869	-0.01%
2023/04/27	6	23.78	1	23.70	23.75	5	15,757	0.03%
2023/04/26	1	23.65	9	23.79	23.75	-8	15,773	-0.05%
2023/04/25	7	23.64	4	23.76	23.70	3	15,642	0.02%
2023/04/24	15	23.97	1	23.85	23.95	14	15,494	0.09%
2023/04/21	3	24.57	8	24.51	24.40	-5	15,237	-0.03%
2023/04/20	15.5	24.24	0	0.00	24.15	15.5	14,956	0.10%
2023/04/19	3	25.63	42	25.61	25.65	-39	14,496	-0.27%
2023/04/18	2	25.13	5.3	25.15	25.15	-3.3	13,798	-0.02%
2023/04/17	6.5	25.17	20	25.15	25.15	-13.5	13,663	-0.10%
2023/04/14	14.5	25.22	3.3	25.28	25.25	11.2	13,369	0.08%
2023/04/13	2	25.58	13	25.74	25.55	-11	13,242	-0.08%
2023/04/12	0	0.00	1	25.70	25.75	-1	13,085	-0.01%
2023/04/11	1	25.65	4	25.68	25.75	-3	12,964	-0.02%
2023/04/10	5	25.67	6	25.70	25.65	-1	12,817	-0.01%
2023/04/07	4	25.51	18.3	25.62	25.65	-14.3	12,730	-0.11%
2023/04/06	6	25.03	6	25.24	25.45	0	12,503	0.00%
2023/03/31	3	25.36	2	25.33	25.25	1	12,322	0.01%
2023/03/30	1	24.91	22	25.18	25.25	-21	12,469	-0.17%
2023/03/29	2	24.70	1	24.80	24.80	1	12,536	0.01%
2023/03/28	4	24.70	2	24.70	24.70	2	12,867	0.02%
2023/03/27	0	0.00	21	24.82	24.75	-21	13,389	-0.16%
2023/03/24	1.6	24.73	10	24.75	24.70	-8.4	13,798	-0.06%
2023/03/23	2	24.85	8.7	24.93	24.85	-6.7	13,642	-0.05%
2023/03/22	1	24.45	5	24.65	24.70	-4	13,471	-0.03%
2023/03/21	5	24.15	6	24.20	24.30	-1	13,442	-0.01%
2023/03/20	0	0.00	7	24.15	24.00	-7	13,388	-0.05%
2023/03/17	2	24.13	0	0.00	24.20	2	13,338	0.01%
2023/03/16	13	23.64	11	24.02	24.20	2	13,026	0.02%
2023/03/15	2.1	24.37	3	24.38	24.25	-1	12,778	-0.01%
2023/03/14	2.1	24.43	1	24.35	24.35	1.1	12,691	0.01%
2023/03/13	10	24.66	10.4	24.83	24.65	-0.4	12,629	0.00%
2023/03/10	2	24.60	5	24.54	24.65	-3	12,437	-0.02%
2023/03/09	1	24.80	1	24.80	24.75	0	12,385	0.00%
2023/03/08	0	24.80	0	0.00	24.80	0	12,562	0.00%
2023/03/07	1	24.80	1	24.80	24.85	0	12,695	0.00%
2023/03/06	0	0.00	7.1	24.74	24.85	-7.1	12,786	-0.06%
2023/03/02	0	0.00	1	24.05	24.25	-1	12,801	-0.01%
2023/03/01	14	24.20	20.5	24.15	24.25	-6.5	12,786	-0.05%
2023/02/24	3	24.13	0.5	24.12	24.15	2.5	12,860	0.02%
2023/02/23	3	23.88	47	24.04	24.15	-44	12,846	-0.34%
2023/02/22	0	0.00	0.1	23.60	23.70	-0.1	12,771	0.00%
2023/02/21	1.1	23.65	0	0.00	23.65	1.1	12,798	0.01%
2023/02/20	11	23.55	2	23.55	23.60	9	12,920	0.07%
2023/02/17	0	0.00	1.4	23.60	23.55	-1.4	13,002	-0.01%
2023/02/15	0	0.00	1	23.50	23.50	-1	13,040	-0.01%
2023/02/14	11	23.55	0	0.00	23.50	11	12,968	0.08%
2023/02/13	0.2	23.65	12	23.73	23.70	-11.8	12,924	-0.09%
2023/02/10	9	23.50	0	0.00	23.45	9	12,848	0.07%
2023/02/09	0	0.00	2	23.65	23.55	-2	12,789	-0.02%
2023/02/08	8.1	23.47	2	23.45	23.50	6.1	12,855	0.05%
2023/02/07	10	23.54	11.1	23.64	23.60	-1.1	12,873	-0.01%
2023/02/06	11.1	23.42	31	23.46	23.40	-19.9	12,765	-0.16%
2023/02/03	4	23.00	2	23.05	22.95	2	12,554	0.02%
2023/02/02	0	0.00	1	23.10	23.05	-1	12,592	-0.01%
2023/01/31	14.8	22.68	0	0.00	22.60	14.8	12,547	0.12%
2023/01/30	0	0.00	5	23.10	23.20	-5	12,313	-0.04%
2023/01/13	1.1	22.75	0.5	22.80	22.70	0.6	12,389	0.00%
2023/01/12	3	22.68	1.5	22.85	22.70	1.5	12,602	0.01%
2023/01/11	3	23.05	5	23.15	22.90	-2	12,773	-0.02%
2023/01/10	1	23.15	55	23.16	23.25	-54	12,964	-0.42%
2023/01/09	0	0.00	40	23.24	23.30	-40	13,108	-0.31%
2023/01/05	12	22.98	21	23.00	23.00	-9	13,362	-0.07%
2023/01/04	1	23.20	2	23.20	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	11	23.15	23.20	-11	13,536	-0.08%
2022/12/30	2.1	23.07	3.1	23.08	23.05	-1	13,484	-0.01%
2022/12/29	0	0.00	22	23.00	23.05	-22	13,441	-0.16%
2022/12/28	0.1	22.90	0	0.00	22.95	0.1	13,509	0.00%
2022/12/27	1.1	22.90	5	22.95	23.00	-3.9	13,663	-0.03%
2022/12/23	0.1	22.85	1	22.95	22.95	-0.9	13,967	-0.01%
2022/12/22	40.1	22.85	1	22.85	22.85	39.1	14,309	0.27%
2022/12/21	0	0.00	2	22.78	22.85	-2	14,272	-0.01%
2022/12/20	0	0.00	2.5	22.77	22.70	-2.5	14,104	-0.02%
2022/12/19	1	22.05	15	22.69	22.85	-14	13,870	-0.10%
2022/12/16	0.1	22.20	0	0.00	22.85	0.1	13,275	0.00%
2022/12/15	0	0.00	0.5	21.90	21.90	-0.5	13,197	0.00%
2022/12/14	1	21.95	6	21.90	22.00	-5	13,622	-0.04%
2022/12/13	0.1	21.80	0	0.00	21.70	0.1	13,995	0.00%
2022/12/12	3	21.57	2	21.73	21.95	1	14,126	0.01%
2022/12/09	1	21.95	6	21.85	21.95	-5	14,698	-0.03%
2022/12/07	2	21.45	3	21.50	21.65	-1	14,967	-0.01%
2022/12/06	5.1	21.70	0.6	21.70	21.70	4.5	14,916	0.03%
2022/12/05	1	21.75	3	21.80	21.85	-2	14,939	-0.01%
2022/12/02	0.1	21.60	1	21.60	21.55	-0.9	14,949	-0.01%
2022/12/01	11	21.55	11	21.61	21.55	0	14,917	0.00%
2022/11/30	13.2	21.44	1.5	21.52	21.65	11.7	14,812	0.08%
2022/11/29	1.1	21.60	0.3	21.65	21.50	0.8	14,615	0.01%
2022/11/28	2	21.35	2	21.40	21.75	0	14,614	0.00%
2022/11/25	9	21.37	18	21.53	21.60	-9	14,694	-0.06%
2022/11/24	1	21.25	11	21.75	21.85	-10	14,705	-0.07%
2022/11/23	2.1	21.15	1	21.05	21.05	1.1	14,700	0.01%
2022/11/22	1.1	20.71	0	0.00	20.90	1.1	14,772	0.01%
2022/11/21	30.1	21.15	2.4	21.16	21.10	27.7	14,560	0.19%
2022/11/18	0	0.00	0.2	21.65	21.65	-0.2	14,424	0.00%
2022/11/17	0.1	21.53	5.1	21.45	21.60	-5	14,440	-0.03%
2022/11/16	2.1	21.73	1.2	21.83	21.70	0.8	14,421	0.01%
2022/11/15	1	21.90	1	21.95	21.95	0	14,465	0.00%
2022/11/14	4.3	21.74	1	22.00	22.00	3.3	14,450	0.02%
2022/11/11	0	0.00	1.1	22.05	22.05	-1.1	14,255	-0.01%
2022/11/10	0.1	21.76	3.1	21.80	21.75	-3	14,210	-0.02%
2022/11/09	0.1	21.55	0	0.00	21.80	0.1	14,301	0.00%
2022/11/08	1	21.35	0	0.00	21.45	1	14,680	0.01%
2022/11/07	0	21.35	1	21.35	21.45	-1	14,641	-0.01%
2022/11/04	0	0.00	1	21.30	21.30	-1	14,700	-0.01%
2022/11/03	0.1	20.90	0	0.00	20.90	0.1	14,689	0.00%
2022/11/02	0.1	21.20	0	0.00	21.15	0.1	14,700	0.00%
2022/10/31	0	0.00	1	21.00	21.10	-1	14,710	-0.01%
2022/10/28	0	0.00	10	20.70	20.75	-10	14,713	-0.07%
2022/10/27	11.1	20.68	2	20.68	20.60	9	14,779	0.06%
2022/10/26	0	0.00	10	20.60	20.55	-10	14,771	-0.07%
2022/10/25	1	20.70	0	0.00	20.75	1	14,761	0.01%
2022/10/24	2.1	20.73	0	0.00	20.75	2.1	14,776	0.01%
2022/10/21	1.1	20.82	0	0.00	20.85	1.1	14,742	0.01%
2022/10/20	1	21.00	104	20.95	21.05	-103	14,553	-0.71%	大賣/鉅額交易
2022/10/19	1.1	21.10	5	21.29	21.05	-3.9	14,367	-0.03%
2022/10/18	3.1	21.08	0.1	21.25	21.15	3	14,133	0.02%
2022/10/17	5.1	21.22	2	21.28	21.25	3.1	14,114	0.02%
2022/10/14	11	21.50	6	21.63	21.40	5	14,140	0.04%
2022/10/13	4	21.49	4	21.66	21.70	0	14,249	0.00%
2022/10/12	1	21.50	0	0.00	21.50	1	14,308	0.01%
2022/10/11	6.1	21.37	0	0.00	21.35	6.1	14,472	0.04%
2022/10/07	3	21.70	0	0.00	21.60	3	14,351	0.02%
2022/10/06	6.2	21.75	0	0.00	21.70	6.2	14,403	0.04%
2022/10/05	2	21.70	2	21.75	21.70	0	14,545	0.00%
2022/10/04	6	21.68	1	21.85	21.70	5	14,551	0.03%
2022/10/03	2	21.50	0	0.00	21.45	2	14,387	0.01%
2022/09/30	0.1	21.69	1	21.70	21.70	-0.9	14,324	-0.01%
2022/09/29	5	21.79	0	0.00	21.75	5	14,197	0.04%
2022/09/28	4.6	21.69	10	21.70	21.70	-5.5	14,069	-0.04%
2022/09/27	0.2	21.90	0	0.00	21.80	0.2	13,909	0.00%
2022/09/26	3.2	21.95	1.1	22.00	21.90	2	13,779	0.01%
2022/09/23	5.2	22.20	1	22.15	22.10	4.2	13,858	0.03%
2022/09/22	10.2	22.14	0	0.00	22.05	10.2	14,166	0.07%
2022/09/21	7.2	22.33	0	0.00	22.25	7.2	13,819	0.05%
2022/09/20	5	22.45	0	0.00	22.70	5	13,482	0.04%
2022/09/16	2	22.50	2	22.48	22.50	0	12,936	0.00%
2022/09/15	1	22.55	9.1	22.95	22.80	-8.1	12,394	-0.07%
2022/09/14	17.6	22.58	2	22.65	22.55	15.6	12,235	0.13%
2022/09/13	0	23.10	1	23.05	23.15	-1	12,225	-0.01%
2022/09/12	0.1	23.00	0	0.00	23.00	0.1	12,357	0.00%
2022/09/08	0	0.00	11	22.99	23.00	-11	12,637	-0.09%
2022/09/07	18	22.34	17	22.54	22.45	1	12,564	0.01%
2022/09/06	1	22.50	1	22.75	22.75	0	12,502	0.00%
2022/09/02	7	22.56	0	0.00	22.40	7	12,609	0.06%
2022/09/01	4	22.55	0	0.00	22.65	4	12,518	0.03%
2022/08/31	1	22.70	0	0.00	22.75	1	12,353	0.01%
2022/08/30	11	22.55	0	0.00	22.70	11	12,297	0.09%
2022/08/29	7.1	22.69	0	0.00	22.65	7.1	12,292	0.06%
2022/08/26	1	23.00	1	23.05	23.00	0	12,167	0.00%
2022/08/24	0	0.00	0.1	23.00	22.95	-0.1	12,345	0.00%
2022/08/23	7.3	23.10	11	23.10	22.90	-3.8	12,858	-0.03%
2022/08/22	1	23.05	1.1	23.05	23.15	-0.1	12,917	0.00%
2022/08/19	6	22.77	12	22.88	22.90	-6	12,878	-0.05%
2022/08/18	0	0.00	0.1	22.65	22.75	-0.1	12,949	0.00%
2022/08/17	1.1	22.50	0	0.00	22.60	1.1	13,083	0.01%
2022/08/16	8	22.31	4.1	22.55	22.50	3.9	13,170	0.03%
2022/08/15	21	22.50	1	22.85	22.45	20	13,258	0.15%
2022/08/12	1	23.05	0.6	23.10	23.05	0.4	12,964	0.00%
2022/08/10	10	22.90	10	23.15	23.00	0	13,266	0.00%
2022/08/09	1	23.00	10	23.15	23.10	-9	13,341	-0.07%
2022/08/05	0.2	22.95	4	23.08	22.95	-3.9	13,998	-0.03%
2022/08/04	0	0.00	20	23.00	22.85	-20	14,223	-0.14%
2022/08/03	0	0.00	0.1	23.10	23.10	-0.1	14,339	0.00%
2022/08/02	9	22.80	13	23.01	22.95	-4	14,540	-0.03%
2022/08/01	0	0.00	9	23.07	23.10	-9	14,559	-0.06%
2022/07/29	9.1	22.75	146	22.80	22.80	-137	14,703	-0.93%	大賣/鉅額交易
2022/07/28	145.1	22.97	13	22.90	23.05	132.1	14,760	0.89%	大買/鉅額交易
2022/07/25	0	0.00	4	22.85	22.80	-4	15,025	-0.03%
2022/07/22	0	0.00	1	22.65	22.70	-1	15,281	-0.01%
2022/07/21	0	22.25	10.5	22.20	22.40	-10.5	15,449	-0.07%
2022/07/20	0.2	22.10	0	0.00	22.10	0.2	15,553	0.00%
2022/07/19	0.1	21.80	0	0.00	21.95	0.1	15,823	0.00%
2022/07/18	2.1	21.95	0	0.00	21.90	2.1	16,960	0.01%
2022/07/15	0.1	22.04	10	22.05	21.85	-9.9	17,240	-0.06%
2022/07/14	0.5	22.10	0	0.00	22.00	0.5	17,639	0.00%
2022/07/13	0.1	22.15	11	22.21	22.25	-11	17,912	-0.06%
2022/07/12	2	21.50	1	21.85	21.85	1	18,063	0.01%
2022/07/11	7.2	21.91	2	22.03	21.90	5.2	18,099	0.03%
2022/07/08	2	21.85	5.1	21.89	21.90	-3.1	18,279	-0.02%
2022/07/07	4.1	21.60	9.2	21.73	21.65	-5.1	18,463	-0.03%
2022/07/06	14.2	21.52	0	0.00	21.40	14.2	18,669	0.08%
2022/07/05	1.1	22.08	1	22.20	22.15	0.1	18,745	0.00%
2022/07/01	2	22.30	0	0.00	22.40	2	19,240	0.01%
2022/06/30	1.3	22.55	12.9	22.63	22.75	-11.7	19,139	-0.06%
2022/06/28	0	0.00	12.1	22.70	22.90	-12.1	18,949	-0.06%
2022/06/27	0	0.00	0.2	22.98	22.80	-0.2	18,957	0.00%
2022/06/24	11	22.75	4.1	22.90	22.75	6.9	18,983	0.04%
2022/06/23	1	22.60	2.1	22.80	22.85	-1.1	19,001	-0.01%
2022/06/22	4	22.78	3.4	22.76	22.70	0.6	18,963	0.00%
2022/06/21	0	22.87	3.7	22.56	22.95	-3.7	18,967	-0.02%
2022/06/20	20	22.26	16	22.35	22.35	4	18,967	0.02%
2022/06/17	7.1	22.55	1.1	22.51	22.55	6	18,913	0.03%
2022/06/16	142	23.00	140.4	22.85	22.75	1.6	18,705	0.01%	大買/大賣/
2022/06/15	0	0.00	0.2	22.95	22.85	-0.2	18,990	0.00%
2022/06/14	1.1	22.90	0	0.00	22.80	1.1	19,329	0.01%
2022/06/13	0	22.95	0.2	23.08	23.00	-0.2	20,222	0.00%
2022/06/10	24	23.02	0.1	23.10	23.00	23.9	20,165	0.12%
2022/06/09	0	0.00	0.6	23.15	23.00	-0.6	20,190	0.00%
2022/06/08	0	0.00	1	23.10	23.20	-1	20,185	0.00%
2022/06/07	10	22.95	10.1	23.15	23.00	-0.1	20,200	0.00%
2022/06/06	0	0.00	32.4	23.11	23.20	-32.4	20,134	-0.16%
2022/06/02	1	23.10	0.4	23.64	23.10	0.6	20,300	0.00%
2022/06/01	12	23.13	10.7	23.25	23.05	1.3	20,525	0.01%
2022/05/31	10	22.84	8.7	23.00	23.00	1.3	20,364	0.01%
2022/05/30	0	0.00	2.4	22.95	22.95	-2.4	19,828	-0.01%
2022/05/27	0	0.00	1.2	22.76	22.80	-1.2	19,772	-0.01%
2022/05/26	0	0.00	2.1	22.70	22.50	-2.1	19,786	-0.01%
2022/05/25	0	0.00	2.8	22.55	22.60	-2.8	19,846	-0.01%
2022/05/24	14.1	22.30	1.2	22.27	22.20	12.9	19,892	0.06%
2022/05/23	6.2	22.26	5	22.30	22.20	1.2	19,825	0.01%
2022/05/20	3	22.57	0.2	22.65	22.60	2.8	19,757	0.01%
2022/05/19	2	22.75	141.3	22.85	22.90	-139.3	19,647	-0.71%	大賣/鉅額交易
2022/05/18	0.3	22.88	8.2	23.08	23.05	-7.9	19,607	-0.04%
2022/05/17	142	23.00	0.4	22.99	22.90	141.6	19,367	0.73%	大買/鉅額交易
2022/05/16	0.2	22.58	5.7	22.98	23.00	-5.5	19,276	-0.03%
2022/05/13	5	22.41	5.1	22.67	22.90	-0.1	19,087	0.00%
2022/05/12	4.6	22.80	2.5	22.85	23.00	2.1	18,806	0.01%
2022/05/11	1	22.95	1.7	22.80	23.00	-0.7	18,636	0.00%
2022/05/10	1	22.35	20.7	22.63	23.05	-19.6	18,654	-0.11%
2022/05/09	0	0.00	17.9	22.62	22.65	-17.9	18,542	-0.10%
2022/05/06	10.6	22.55	1.2	22.65	22.60	9.4	18,525	0.05%
2022/05/05	13.4	22.66	0.2	22.70	22.55	13.1	18,546	0.07%
2022/05/04	1	22.60	25.6	22.45	22.65	-24.6	18,562	-0.13%
2022/05/03	10	22.07	0	0.00	22.10	10	18,536	0.05%
2022/04/29	19	22.17	11	22.21	22.25	8	18,661	0.04%
2022/04/28	17	21.80	17	21.80	22.00	0	18,851	0.00%
2022/04/27	10.3	22.08	13.3	22.28	22.10	-3	18,641	-0.02%
2022/04/26	8	22.38	11	22.46	22.60	-3	18,406	-0.02%
2022/04/25	22.5	22.21	1	22.30	22.20	21.5	18,360	0.12%
2022/04/22	100.5	22.85	2	22.90	22.80	98.5	17,961	0.55%
2022/04/21	35	25.35	52	25.45	25.40	-17	16,765	-0.10%
2022/04/20	18.6	25.17	0	0.00	25.20	18.6	16,338	0.11%
2022/04/19	21.4	25.35	1	25.45	25.20	20.4	16,006	0.13%
2022/04/18	11.5	25.35	3	25.37	25.40	8.5	15,785	0.05%
2022/04/15	11.2	25.36	1	25.45	25.45	10.2	15,557	0.07%
2022/04/14	5.8	25.49	2	25.45	25.40	3.8	15,513	0.02%
2022/04/13	4	25.45	1	25.50	25.70	3	15,426	0.02%
2022/04/12	24.5	25.40	1	25.45	25.35	23.5	15,428	0.15%
2022/04/11	42	25.88	3	25.60	25.65	39	15,208	0.26%
2022/04/08	7	26.06	0	0.00	26.15	7	14,879	0.05%
2022/04/07	35.2	26.36	1.1	26.19	26.05	34	14,650	0.23%
2022/04/06	4.4	26.64	0	0.00	26.90	4.4	14,276	0.03%
2022/04/01	10	26.77	8	26.64	26.90	2	14,110	0.01%
2022/03/31	1	26.90	1	26.90	26.80	0	14,020	0.00%
2022/03/30	1.4	26.95	1	26.95	26.90	0.4	13,893	0.00%
2022/03/29	1.1	27.05	1	27.05	26.95	0.1	14,007	0.00%
2022/03/28	0.1	26.95	10.1	27.12	27.20	-10.1	14,061	-0.07%
2022/03/25	0.1	26.85	8	26.94	27.00	-8	14,183	-0.06%
2022/03/24	0	0.00	19	26.77	26.90	-19	14,299	-0.13%
2022/03/23	24	26.80	4	26.93	26.75	20	14,477	0.14%
2022/03/22	2	26.73	2	26.88	27.00	0	14,460	0.00%
2022/03/21	6	26.78	1	26.80	26.80	5	14,428	0.03%
2022/03/18	3	26.84	3	26.87	27.00	0	14,336	0.00%
2022/03/17	17.1	26.89	8	26.89	26.80	9.1	14,138	0.06%
2022/03/16	8.1	26.66	67	26.80	27.00	-58.9	14,342	-0.41%
2022/03/15	13	25.71	6	25.75	25.80	7	13,601	0.05%
2022/03/14	0	0.00	20	25.90	25.90	-20	13,626	-0.15%
2022/03/11	0	0.00	10	25.85	25.85	-10	13,620	-0.07%
2022/03/10	0	0.00	10	25.64	25.70	-10	13,782	-0.07%
2022/03/09	0.1	25.20	0	0.00	25.30	0.1	13,886	0.00%
2022/03/08	13.4	25.09	4	25.04	25.10	9.4	13,954	0.07%
2022/03/07	0.1	25.20	0	0.00	25.35	0.1	13,844	0.00%
2022/03/04	1.2	25.76	0	0.00	25.70	1.2	14,002	0.01%
2022/03/03	0	0.00	10.2	25.86	25.95	-10.2	14,031	-0.07%
2022/03/02	1	25.65	2	25.83	25.75	-1	14,040	-0.01%
2022/03/01	1	25.80	3	25.55	25.80	-2	13,999	-0.01%
2022/02/25	10.1	25.39	8.1	25.36	25.40	2	13,959	0.01%
2022/02/24	3	25.43	9	25.52	25.50	-6	13,889	-0.04%
2022/02/23	8	25.84	3	25.75	25.85	5	13,790	0.04%
2022/02/22	0.1	25.46	8	25.54	25.85	-7.9	13,908	-0.06%
2022/02/21	7	25.56	44	25.50	25.65	-37	13,934	-0.27%
2022/02/18	3	25.63	20	25.53	25.75	-17	14,037	-0.12%
2022/02/17	8	25.39	1	25.40	25.50	7	14,139	0.05%
2022/02/16	9	25.25	11	25.39	25.35	-2	14,317	-0.01%
2022/02/15	6	25.29	0	0.00	25.25	6	14,661	0.04%
2022/02/14	4	25.53	6	25.44	25.50	-2	14,562	-0.01%
2022/02/11	2	25.70	1	25.75	25.75	1	14,683	0.01%
2022/02/10	10.1	25.67	1	25.60	25.70	9.1	14,630	0.06%
2022/02/09	8.6	25.56	7	25.58	25.80	1.6	14,471	0.01%
2022/02/08	40	25.55	2	25.30	25.55	38	14,365	0.26%
2022/02/07	4.4	25.18	3	25.25	25.15	1.4	14,350	0.01%
2022/01/26	4	25.26	0	25.25	25.20	4	14,168	0.03%
2022/01/25	2	25.10	8	25.16	25.25	-6	14,108	-0.04%
2022/01/24	6	25.18	10.2	25.29	25.45	-4.2	14,016	-0.03%
2022/01/21	9.1	25.10	11	25.39	25.45	-1.9	13,937	-0.01%
2022/01/20	1	25.45	71	25.31	25.45	-70	13,623	-0.51%
2022/01/19	2	25.38	8	25.34	25.45	-6	13,645	-0.04%
2022/01/18	7	25.66	12	25.58	25.45	-5	13,570	-0.04%
2022/01/17	2	25.23	12	25.28	25.30	-10	13,371	-0.07%
2022/01/14	0.2	24.90	3	24.98	25.15	-2.8	13,448	-0.02%
2022/01/13	2.1	24.95	3	24.97	25.00	-0.9	13,383	-0.01%
2022/01/12	13	24.80	14	24.88	24.90	-1	13,374	-0.01%
2022/01/11	12	24.91	40.1	24.97	25.00	-28.1	13,316	-0.21%
2022/01/10	1.2	24.70	2	24.83	24.85	-0.8	13,251	-0.01%
2022/01/07	31	24.65	15	24.73	24.75	16	13,251	0.12%
2022/01/06	0	0.00	18	24.49	24.65	-18	13,149	-0.14%
2022/01/05	13	24.45	15	24.50	24.55	-2	13,282	-0.02%
2022/01/04	31	24.30	3	24.35	24.35	28	13,433	0.21%
2022/01/03	1.1	24.15	2	24.23	24.30	-0.9	13,452	-0.01%
2021/12/30	0.1	24.15	0	0.00	24.20	0.1	13,610	0.00%
2021/12/29	1	24.15	1	24.15	24.25	0	13,801	0.00%
2021/12/28	2	24.20	2	24.20	24.20	0	13,908	0.00%
2021/12/27	0	24.10	1	24.05	24.15	-1	14,016	-0.01%
2021/12/24	0.1	23.95	5	23.96	24.05	-4.9	14,162	-0.03%
2021/12/23	0.2	23.93	0	0.00	23.80	0.2	14,345	0.00%
2021/12/22	10	23.80	0	0.00	24.00	10	14,331	0.07%
2021/12/21	5.7	23.90	0	24.05	23.85	5.7	14,301	0.04%
2021/12/20	0.1	23.95	1	23.95	23.90	-0.9	14,237	-0.01%
2021/12/17	12	24.02	5	24.15	24.00	7	14,247	0.05%
2021/12/16	0.1	24.00	1	24.10	24.00	-0.9	14,259	-0.01%
2021/12/15	1.9	23.81	10.5	23.85	23.75	-8.6	14,593	-0.06%
2021/12/14	12.6	23.78	0	0.00	23.85	12.6	14,837	0.08%
2021/12/13	41.3	24.19	20	24.18	24.05	21.3	14,932	0.14%
2021/12/10	40.7	24.44	90.2	24.40	24.30	-49.5	15,016	-0.33%
2021/12/09	0.4	23.83	11	23.88	24.00	-10.6	14,564	-0.07%
2021/12/08	4.3	23.75	0	0.00	23.60	4.3	14,393	0.03%
2021/12/07	2.3	23.72	0	0.00	23.75	2.3	14,292	0.02%
2021/12/06	0	0.00	8.5	23.82	23.85	-8.5	14,248	-0.06%
2021/12/03	2.4	23.33	0	0.00	23.30	2.4	14,120	0.02%
2021/12/02	1.3	23.41	1	23.45	23.35	0.3	14,198	0.00%
2021/12/01	0.4	23.44	10	23.35	23.45	-9.6	14,217	-0.07%
2021/11/30	9.3	23.33	0	0.00	23.15	9.3	14,157	0.07%
2021/11/29	18.6	23.39	1	23.40	23.35	17.6	13,775	0.13%
2021/11/26	3.2	23.43	2	23.40	23.40	1.2	13,747	0.01%
2021/11/25	5	23.64	0	0.00	23.60	5	13,801	0.04%
2021/11/24	7	23.65	0	0.00	23.75	7	13,816	0.05%
2021/11/23	25.2	23.31	10.4	23.49	23.55	14.8	13,803	0.11%
2021/11/22	4.1	23.50	8	23.51	23.55	-3.9	13,715	-0.03%
2021/11/19	6.6	23.45	1	23.55	23.55	5.6	13,665	0.04%
2021/11/18	56	23.64	2	23.60	23.60	54	13,652	0.40%
2021/11/17	6.3	23.61	0	0.00	23.75	6.3	13,573	0.05%
2021/11/16	2.8	23.66	4	23.75	23.70	-1.2	13,647	-0.01%
2021/11/15	14.3	23.54	3	23.72	23.70	11.3	13,673	0.08%
2021/11/12	29.4	23.89	12	23.86	23.90	17.4	13,587	0.13%
2021/11/11	2	24.05	3	24.05	24.10	-1	13,693	-0.01%
2021/11/10	12.8	24.13	0	0.00	24.15	12.8	13,861	0.09%
2021/11/09	1	24.35	1	24.30	24.35	0	13,777	0.00%
2021/11/08	1.5	24.27	3	24.25	24.40	-1.5	13,820	-0.01%
2021/11/05	0.6	24.25	0	0.00	24.35	0.6	13,925	0.00%
2021/11/04	1.6	24.36	2	24.35	24.30	-0.4	14,145	0.00%
2021/11/03	1	24.50	0	0.00	24.55	1	14,093	0.01%
2021/11/02	0.6	24.23	1	24.40	24.20	-0.4	14,152	0.00%
2021/11/01	7	24.22	1	24.15	24.20	6	14,143	0.04%
2021/10/29	19.6	24.58	6	24.50	24.45	13.6	14,135	0.10%
2021/10/28	5	24.72	4	24.76	24.85	1	14,038	0.01%
2021/10/27	9	24.69	4.3	24.73	24.80	4.7	14,068	0.03%
2021/10/26	2.3	24.48	7	24.51	24.60	-4.7	14,283	-0.03%
2021/10/25	0.1	24.40	13	24.45	24.45	-12.9	14,277	-0.09%
2021/10/22	1	24.25	2	24.28	24.30	-1	14,325	-0.01%
2021/10/21	7.3	24.05	0	0.00	24.00	7.3	14,203	0.05%
2021/10/20	2	23.98	0	0.00	23.90	2	14,157	0.01%
2021/10/19	2.1	23.96	7	23.99	23.90	-4.9	14,188	-0.03%
2021/10/18	7.6	24.10	1	24.05	24.05	6.6	14,411	0.05%
2021/10/15	1.8	24.05	1	24.05	24.05	0.8	14,547	0.01%
2021/10/14	0	24.10	4	24.20	24.15	-4	14,556	-0.03%
2021/10/13	12	24.29	21	24.14	24.10	-9	14,681	-0.06%
2021/10/12	4.3	24.15	1	24.10	24.10	3.3	14,657	0.02%
2021/10/08	5	24.08	6	24.10	24.15	-1	14,498	-0.01%
2021/10/07	4	24.15	12	24.08	24.15	-8	14,633	-0.05%
2021/10/06	0	0.00	2	23.83	23.90	-2	14,678	-0.01%
2021/10/05	3	23.38	6	23.49	23.40	-3	14,554	-0.02%
2021/10/04	3	23.60	9	23.54	23.60	-6	14,670	-0.04%
2021/10/01	30.1	23.33	16	23.45	23.60	14.1	14,639	0.10%
2021/09/30	11	23.70	76	23.64	23.60	-65	14,627	-0.44%
2021/09/29	3	23.52	53	23.64	23.85	-50	14,576	-0.34%
2021/09/28	35	24.00	19	23.92	24.00	16	14,479	0.11%
2021/09/27	6	24.09	22	24.24	24.30	-16	14,433	-0.11%
2021/09/24	1	24.10	27	24.04	24.15	-26	14,547	-0.18%
2021/09/23	16	24.03	14	24.06	24.00	2	14,687	0.01%
2021/09/22	1	23.40	16	23.89	24.05	-15	14,591	-0.10%
2021/09/17	14	23.60	9	23.65	23.50	5	14,235	0.04%
2021/09/16	78	23.54	6	23.48	23.60	72	14,007	0.51%
2021/09/15	4	23.23	14	23.38	23.40	-10	14,018	-0.07%
2021/09/14	3	23.08	21	23.06	23.10	-18	14,051	-0.13%
2021/09/13	0	0.00	3	22.87	22.90	-3	14,292	-0.02%
2021/09/10	1	22.75	0	0.00	22.80	1	14,456	0.01%
2021/09/09	3	22.77	0	0.00	22.65	3	14,787	0.02%
2021/09/08	1	22.90	7.7	22.75	22.80	-6.7	15,007	-0.04%
2021/09/07	13	22.94	56	22.85	23.00	-43	15,172	-0.28%
2021/09/06	0	0.00	100	22.83	22.65	-100	15,204	-0.66%
2021/09/03	5	22.78	300	22.77	22.80	-295	15,320	-1.93%	大賣/鉅額交易
2021/09/02	0.1	22.70	54	22.84	22.55	-53.9	15,551	-0.35%
2021/09/01	10.1	22.84	74	22.85	22.85	-63.9	15,757	-0.41%
2021/08/31	6	22.63	26	22.70	22.90	-20	15,853	-0.13%
2021/08/30	17	22.54	27	22.62	22.70	-10	15,925	-0.06%
2021/08/27	62	22.50	3	22.53	22.60	59	15,977	0.37%
2021/08/26	69	22.41	65	22.44	22.45	4	16,008	0.02%
2021/08/25	8	22.53	4	22.45	22.55	4	16,117	0.02%
2021/08/24	1	22.55	11	22.49	22.55	-10	16,090	-0.06%
2021/08/23	6	22.44	3	22.48	22.35	3	16,045	0.02%
2021/08/20	29.1	22.23	15	22.35	22.35	14.1	16,081	0.09%
2021/08/19	3	22.15	5	22.16	22.30	-2	16,144	-0.01%
2021/08/18	7	22.21	13	22.30	22.30	-6	15,964	-0.04%
2021/08/17	4	21.96	11	22.06	22.30	-7	15,900	-0.04%
2021/08/16	3	21.70	2	21.75	21.70	1	15,513	0.01%
2021/08/13	1	21.50	0	0.00	21.65	1	16,457	0.01%
2021/08/12	6	21.59	0	0.00	21.55	6	16,734	0.04%
2021/08/11	3.1	21.77	11	21.75	21.80	-7.9	16,849	-0.05%
2021/08/10	9.3	21.71	3	21.75	21.85	6.3	17,030	0.04%
2021/08/09	2	21.30	0	0.00	21.40	2	17,094	0.01%
2021/08/06	15	21.48	0	0.00	21.45	15	17,339	0.09%
2021/08/05	2	21.48	2	21.50	21.55	0	17,850	0.00%
2021/08/04	71	21.45	76	21.45	21.45	-5	18,453	-0.03%
2021/08/03	11	21.48	3	21.55	21.55	8	18,878	0.04%
2021/08/02	2	21.65	0	0.00	21.60	2	19,120	0.01%
2021/07/30	5.5	21.50	3	21.60	21.60	2.5	19,314	0.01%
2021/07/29	15	21.70	1	21.70	21.70	14	19,327	0.07%
2021/07/28	12.3	21.58	7	21.59	21.75	5.3	19,507	0.03%
2021/07/27	0	0.00	12	21.84	21.85	-12	19,971	-0.06%
2021/07/26	2	21.88	4	21.88	21.85	-2	20,249	-0.01%
2021/07/23	1	21.85	0	0.00	21.90	1	20,511	0.00%
2021/07/22	8.2	21.86	3	21.85	22.00	5.2	20,972	0.02%
2021/07/21	4.1	21.95	2	22.03	22.00	2.1	21,041	0.01%
2021/07/20	28	22.00	6.1	22.03	22.05	21.9	21,251	0.10%
2021/07/19	3	22.05	2	22.08	22.05	1	22,468	0.00%
2021/07/16	47	22.09	31	22.20	22.15	16	23,230	0.07%
2021/07/15	31.1	22.15	30	22.15	22.15	1.1	23,471	0.00%
2021/07/14	21	22.16	0	0.00	22.20	21	23,724	0.09%
2021/07/13	2	22.15	1	22.10	22.20	1	23,976	0.00%
2021/07/12	45	22.05	30	22.10	22.10	15	24,047	0.06%
2021/07/09	25	22.01	1	22.05	22.10	24	24,178	0.10%
2021/07/08	2	22.25	0	0.00	22.30	2	24,248	0.01%
2021/07/07	12.1	22.20	4	22.30	22.30	8.1	24,722	0.03%
2021/07/06	2	22.33	17	22.44	22.45	-15	24,891	-0.06%
2021/07/05	7	22.21	6	22.21	22.25	1	25,062	0.00%
2021/07/02	136	22.05	151	22.13	22.05	-15	25,366	-0.06%	大買/大賣/
2021/07/01	113.5	22.23	80	22.00	22.00	33.5	25,664	0.13%	大買/
2021/06/30	8	22.20	10	22.35	22.35	-2	25,955	-0.01%
2021/06/29	7	22.04	0	0.00	22.05	7	26,300	0.03%
2021/06/28	15	22.04	5	22.10	22.00	10	27,021	0.04%
2021/06/25	36	22.10	31	22.10	22.05	5	28,652	0.02%
2021/06/24	4	22.10	0	0.00	22.10	4	29,580	0.01%
2021/06/23	103	22.05	81	22.10	22.10	22	29,494	0.07%	大買/
2021/06/22	303.5	22.52	217	22.30	22.30	86.5	29,422	0.29%	大買/大賣/
2021/06/21	75	22.63	2	22.63	22.60	73	29,223	0.25%
2021/06/18	0	0.00	1	23.00	23.05	-1	29,234	0.00%
2021/06/17	18	22.96	0	0.00	23.05	18	29,140	0.06%
2021/06/16	1	22.95	146	22.65	23.00	-145	29,508	-0.49%	大賣/鉅額交易
2021/06/15	10.1	22.33	9	22.46	22.50	1.1	29,564	0.00%
2021/06/11	2.1	22.73	0	0.00	22.65	2.1	29,429	0.01%
2021/06/10	12	22.57	83	22.68	22.85	-71	29,604	-0.24%
2021/06/09	9	22.87	11	22.93	22.95	-2	29,422	-0.01%
2021/06/08	102	23.05	101	23.15	23.15	1	29,258	0.00%	大買/大賣/
2021/06/07	199	23.07	0.1	23.10	23.05	199	29,400	0.68%	大買/鉅額交易
2021/06/04	16	23.16	1	23.20	23.20	15	29,270	0.05%
2021/06/03	0	0.00	8	23.20	23.40	-8	29,369	-0.03%
2021/06/02	211	23.10	52	23.50	23.10	159	29,417	0.54%	大買/鉅額交易
2021/06/01	0	0.00	151	23.55	23.45	-151	29,497	-0.51%	大賣/鉅額交易
2021/05/31	19.2	23.35	118	23.36	23.45	-98.8	29,720	-0.33%	大賣/
2021/05/28	7	23.35	2	23.45	23.30	5	29,823	0.02%
2021/05/27	8	23.15	14	23.27	23.40	-6	30,018	-0.02%
2021/05/26	101	23.37	100	23.30	23.30	1	30,132	0.00%	大買/
2021/05/25	61	23.30	53	23.40	23.35	8	30,387	0.03%
2021/05/24	15	23.14	0.1	23.25	23.30	14.9	30,466	0.05%
2021/05/21	531	23.74	14.1	25.44	23.30	516.9	30,619	1.69%	大買/鉅額交易
2021/05/20	3.1	23.42	13	23.08	23.15	-9.9	29,730	-0.03%
2021/05/19	2	22.65	200	22.76	22.80	-198	29,611	-0.67%	大賣/鉅額交易
2021/05/18	259	22.33	61	22.81	22.90	198	29,662	0.67%	大買/鉅額交易
2021/05/17	4	21.65	15	22.15	21.90	-11	29,711	-0.04%
2021/05/14	13.1	22.91	1	22.75	22.70	12.1	29,477	0.04%
2021/05/13	9.1	22.69	22	22.82	22.95	-13	29,414	-0.04%
2021/05/12	178	22.77	206	22.09	22.35	-28	28,977	-0.10%	大買/大賣/
2021/05/11	17.2	23.57	16	23.85	23.50	1.2	28,510	0.00%
2021/05/10	4	24.08	11	24.14	24.30	-7	28,151	-0.02%
2021/05/07	13	24.26	0	0.00	24.55	13	28,250	0.05%
2021/05/06	5	24.41	210	24.39	24.30	-205	28,595	-0.72%	大賣/鉅額交易
2021/05/05	3.3	23.73	260	23.96	23.90	-256.7	28,795	-0.89%	大賣/鉅額交易
2021/05/04	169	23.77	260.6	23.32	23.50	-91.6	28,742	-0.32%	大買/大賣/
2021/05/03	17	24.42	0	0.00	24.35	17	28,422	0.06%
2021/04/29	305	24.79	309.2	24.97	25.00	-4.2	28,268	-0.01%	大買/大賣/
2021/04/28	70	24.88	56	24.97	24.90	14	28,069	0.05%
2021/04/27	206	24.63	195.1	24.65	24.65	10.9	28,040	0.04%	大買/大賣/
2021/04/26	127.2	24.61	98	24.70	24.75	29.2	27,948	0.10%	大買/
2021/04/23	360.1	24.50	320	24.73	24.80	40.1	27,869	0.14%	大買/大賣/
2021/04/22	37.5	27.51	20	27.55	27.40	17.5	27,381	0.06%
2021/04/21	20.8	27.70	19	27.78	27.80	1.8	26,955	0.01%
2021/04/20	13	27.60	14.5	27.80	27.75	-1.5	26,708	-0.01%
2021/04/19	375.1	27.76	390	27.53	27.55	-14.9	26,542	-0.06%	大買/大賣/
2021/04/16	2.5	27.07	11	27.09	27.15	-8.5	26,408	-0.03%
2021/04/15	58	26.52	62	26.77	26.70	-4	26,404	-0.02%
2021/04/14	23	26.79	6	26.72	26.70	17	26,325	0.06%
2021/04/13	26	26.88	28	27.10	26.80	-2	26,419	-0.01%
2021/04/12	271	27.28	260.2	27.20	27.20	10.8	26,390	0.04%	大買/大賣/
2021/04/09	7	27.14	8.6	27.24	27.20	-1.6	26,267	-0.01%
2021/04/08	41	27.13	2.1	27.24	27.15	38.9	26,006	0.15%
2021/04/07	55	26.96	8	27.08	27.10	47	25,692	0.18%
2021/04/06	39	27.21	7	27.16	27.05	32	25,436	0.13%
2021/04/01	10.2	26.99	71	27.09	27.25	-60.9	24,961	-0.24%
2021/03/31	271.1	26.94	275	26.81	26.70	-3.9	24,340	-0.02%	大買/大賣/
2021/03/30	176.1	26.27	164	26.59	27.00	12.1	23,516	0.05%	大買/大賣/
2021/03/29	23.1	25.92	92	26.04	26.10	-68.9	21,800	-0.32%
2021/03/26	6	23.76	5	23.70	23.75	1	20,833	0.00%
2021/03/25	24	23.55	18	23.65	23.70	6	20,876	0.03%
2021/03/24	4	23.88	1	24.05	23.95	3	20,905	0.01%
2021/03/23	14	23.90	15	23.92	24.00	-1	20,979	0.00%
2021/03/22	15	23.57	3	23.55	23.65	12	21,013	0.06%
2021/03/19	11	23.82	30	23.96	23.85	-19	20,917	-0.09%
2021/03/18	25	23.60	14	23.69	23.70	11	20,499	0.05%
2021/03/17	14	23.29	3	23.20	23.30	11	20,434	0.05%
2021/03/16	1	23.25	39	23.36	23.30	-38	20,650	-0.18%
2021/03/15	2	22.75	7.3	22.81	22.95	-5.3	20,508	-0.03%
2021/03/12	1	22.85	0	0.00	22.90	1	21,108	0.00%
2021/03/11	5.3	22.87	7	22.85	22.95	-1.7	21,545	-0.01%
2021/03/10	2	22.78	1	22.65	22.70	1	21,436	0.00%
2021/03/09	0	0.00	9	22.59	22.70	-9	21,439	-0.04%
2021/03/08	13	22.37	2	22.35	22.40	11	21,301	0.05%
2021/03/05	2.5	22.00	3	21.97	22.40	-0.5	21,213	0.00%
2021/03/04	5	22.21	7	22.41	22.20	-2	21,379	-0.01%
2021/03/03	12	22.39	14	22.43	22.60	-2	21,278	-0.01%
2021/03/02	5	22.41	6.2	22.43	22.20	-1.2	21,078	-0.01%
2021/02/26	2	21.83	25	21.87	22.20	-23	20,763	-0.11%
2021/02/25	0	22.15	21	22.04	22.30	-21	20,441	-0.10%
2021/02/24	6	21.97	9	22.00	21.90	-3	20,294	-0.01%
2021/02/23	1.1	21.66	3	21.70	21.75	-1.9	20,153	-0.01%
2021/02/22	6	21.84	2	21.90	21.80	4	19,945	0.02%
2021/02/19	4.1	21.68	10	21.80	21.85	-5.9	19,837	-0.03%
2021/02/18	0.5	21.75	3	21.78	21.90	-2.5	19,673	-0.01%
2021/02/17	8.2	21.68	13.1	21.80	21.75	-4.9	19,633	-0.02%
2021/02/05	215.7	21.82	216	21.90	21.90	-0.3	19,297	0.00%	大買/大賣/
2021/02/04	9	21.86	5	22.06	21.80	4	19,223	0.02%
2021/02/03	0.1	21.70	9	21.74	21.80	-8.9	19,168	-0.05%
2021/02/02	72	21.58	6	21.85	21.50	66	19,207	0.34%
2021/02/01	10	21.44	111	21.39	21.35	-101	19,073	-0.53%	大賣/鉅額交易
2021/01/29	37	21.94	27.5	21.76	21.45	9.5	18,945	0.05%
2021/01/28	487	22.26	503	22.09	22.15	-16	18,567	-0.09%	大買/大賣/
2021/01/27	407	22.04	424	21.81	21.80	-17	17,970	-0.09%	大買/大賣/
2021/01/26	8	21.46	1	21.65	21.40	7	17,454	0.04%
2021/01/25	15	21.30	0.1	21.30	21.40	15	17,231	0.09%
2021/01/22	216	21.08	206	21.20	21.30	10	17,126	0.06%	大買/大賣/
2021/01/21	17	20.84	5	20.90	20.80	12	17,116	0.07%
2021/01/20	365	21.47	407	20.68	20.80	-42	17,063	-0.25%	大買/大賣/
2021/01/19	309	21.70	319	21.46	21.50	-10	16,553	-0.06%	大買/大賣/
2021/01/18	474	21.75	531	21.53	21.55	-57	16,285	-0.35%	大買/大賣/
2021/01/15	569.1	22.61	565.1	22.27	22.25	4.1	15,964	0.03%	大買/大賣/
2021/01/14	42	22.29	22	22.25	22.25	20	15,247	0.13%
2021/01/13	187	21.81	175	21.80	21.80	12	14,793	0.08%	大買/大賣/
2021/01/12	312	21.72	330	21.66	21.65	-18	14,595	-0.12%	大買/大賣/
2021/01/11	437	21.66	441	21.80	21.80	-4	14,313	-0.03%	大買/大賣/
2021/01/08	71.5	20.98	90	21.39	21.50	-18.5	14,022	-0.13%
2021/01/07	38	21.00	32	21.05	21.00	6	13,760	0.04%
2021/01/06	434.9	21.57	447	21.05	21.05	-12.1	13,606	-0.09%	大買/大賣/
2021/01/05	380	21.35	336	21.52	21.55	44	13,173	0.33%	大買/大賣/
2021/01/04	17	20.80	6	20.82	20.80	11	12,853	0.09%
2020/12/31	305	20.80	357	20.70	20.70	-52	12,794	-0.41%	大買/大賣/
2020/12/30	51	20.75	23	20.85	20.90	28	12,734	0.22%
2020/12/29	0	0.00	53	20.76	20.95	-53	12,693	-0.42%
2020/12/28	205	20.83	225	20.81	20.80	-20	12,620	-0.16%	大買/大賣/
2020/12/25	5	20.50	21	20.52	20.60	-16	12,638	-0.13%
2020/12/24	7	20.57	6	20.43	20.40	1	12,651	0.01%
2020/12/23	1	20.40	4	20.34	20.30	-3	12,625	-0.02%
2020/12/22	20	20.53	21.2	20.49	20.45	-1.2	12,649	-0.01%
2020/12/21	14	20.41	49	20.45	20.50	-35	12,678	-0.28%
2020/12/18	363	20.85	356	20.70	20.70	7	12,601	0.06%	大買/大賣/
2020/12/17	131	20.90	127	20.98	21.00	4	12,419	0.03%	大買/大賣/
2020/12/16	10	20.69	25	20.77	20.85	-15	12,187	-0.12%
2020/12/15	28	20.58	8	20.48	20.50	20	12,107	0.17%
2020/12/14	98	20.65	98	20.71	20.60	0	11,954	0.00%
2020/12/11	413	20.31	426	20.45	20.45	-13	11,827	-0.11%	大買/大賣/
2020/12/10	115.5	20.39	132	20.50	20.50	-16.5	11,771	-0.14%	大買/大賣/
2020/12/09	320	20.25	302.1	20.50	20.50	17.9	11,429	0.16%	大買/大賣/
2020/12/08	393	20.37	413	20.38	20.35	-20	11,188	-0.18%	大買/大賣/
2020/12/07	124	19.78	167	20.01	20.10	-43	10,549	-0.41%	大買/大賣/
2020/12/04	52	19.60	75	19.56	19.55	-23	10,110	-0.23%
2020/12/03	17	19.30	0	0.00	19.45	17	9,979	0.17%
2020/12/02	2	19.35	25	19.35	19.35	-23	9,941	-0.23%
2020/12/01	14	19.20	0	0.00	19.30	14	9,993	0.14%
2020/11/30	25	19.12	20	19.30	19.30	5	10,289	0.05%
2020/11/27	53	19.36	1	19.30	19.25	52	10,617	0.49%
2020/11/26	121	19.48	90	19.55	19.55	31	10,565	0.29%	大買/
2020/11/25	22	19.59	10	19.55	19.55	12	10,762	0.11%
2020/11/24	48	19.66	1	19.65	19.60	47	10,785	0.44%
2020/11/23	100	19.65	22	19.66	19.70	78	10,790	0.72%
2020/11/20	81	19.50	29	19.51	19.55	52	10,704	0.49%
2020/11/18	6	19.48	14	19.49	19.55	-8	10,804	-0.07%
2020/11/17	111	19.46	8	19.46	19.40	103	10,887	0.95%	大買/鉅額交易
2020/11/16	300	19.35	7	19.35	19.40	293	11,036	2.65%	大買/鉅額交易
2020/11/13	0	0.00	12	19.11	19.10	-12	10,936	-0.11%
2020/11/12	53	19.05	1	19.10	19.10	52	10,938	0.48%
2020/11/11	1	19.05	74	19.25	19.35	-73	10,973	-0.67%
2020/11/10	21	18.87	18	19.01	19.10	3	10,799	0.03%
2020/11/09	16	18.86	0	0.00	18.95	16	10,688	0.15%
2020/11/06	0	0.00	2	18.90	18.90	-2	10,631	-0.02%
2020/11/05	0	0.00	2	18.75	18.85	-2	10,731	-0.02%
2020/11/03	1	18.75	15	18.75	18.75	-14	10,939	-0.13%
2020/11/02	1	18.60	0	0.00	18.65	1	11,041	0.01%
2020/10/30	9	18.67	0	0.00	18.60	9	11,214	0.08%
2020/10/29	1	18.90	7	18.83	18.95	-6	11,114	-0.05%
2020/10/28	0	0.00	5	18.74	18.75	-5	11,010	-0.05%
2020/10/27	3	18.57	0	0.00	18.60	3	11,111	0.03%
2020/10/23	4	18.55	0	0.00	18.60	4	11,203	0.04%
2020/10/22	11	18.50	3	18.50	18.50	8	11,314	0.07%
2020/10/21	7	18.51	0	0.00	18.50	7	11,217	0.06%
2020/10/20	1	18.60	0	0.00	18.60	1	11,280	0.01%
2020/10/19	2	18.63	0	0.00	18.55	2	11,369	0.02%
2020/10/15	4	18.75	0	0.00	18.70	4	11,616	0.03%
2020/10/14	0	0.00	6	18.78	18.95	-6	11,855	-0.05%
2020/10/12	30	18.67	0	0.00	18.70	30	13,454	0.22%
2020/10/08	15	18.85	0	0.00	18.85	15	13,774	0.11%
2020/10/07	2	18.90	0	0.00	18.90	2	13,994	0.01%
2020/10/06	5	19.02	3	19.10	19.00	2	14,320	0.01%
2020/10/05	1	18.90	0	0.00	18.90	1	14,469	0.01%
2020/09/30	11	19.15	0	0.00	19.05	11	14,696	0.07%
2020/09/29	0	0.00	5	19.30	19.35	-5	14,990	-0.03%
2020/09/28	0	0.00	24	19.18	19.30	-24	15,118	-0.16%
2020/09/25	1	18.80	8	18.85	18.90	-7	15,290	-0.05%
2020/09/24	5	18.92	4	18.89	18.80	1	15,362	0.01%
2020/09/23	5	19.06	1	19.10	19.15	4	15,432	0.03%
2020/09/22	3	19.13	0	0.00	19.10	3	15,484	0.02%
2020/09/21	9	19.57	25	19.45	19.35	-16	15,530	-0.10%
2020/09/18	2	19.40	3	19.42	19.70	-1	15,606	-0.01%
2020/09/17	1	19.30	3	19.35	19.40	-2	15,581	-0.01%
2020/09/16	4	19.56	0	0.00	19.35	4	15,678	0.03%
2020/09/15	9	19.43	12	19.45	19.45	-3	15,849	-0.02%
2020/09/14	0	0.00	1	19.15	19.15	-1	15,963	-0.01%
2020/09/11	3	19.08	3	19.05	19.15	0	16,078	0.00%
2020/09/10	15	19.08	0	0.00	19.10	15	16,183	0.09%
2020/09/09	5	19.12	7	19.01	19.00	-2	16,241	-0.01%
2020/09/08	5.4	19.09	0	0.00	19.20	5.4	16,220	0.03%
2020/09/07	6	19.18	2	19.20	19.10	4	16,361	0.02%
2020/09/04	1	19.00	4	19.13	19.20	-3	16,455	-0.02%
2020/09/03	82	19.60	2	19.58	19.25	80	16,475	0.49%
2020/09/02	36	19.71	53	19.40	19.60	-17	16,239	-0.10%
2020/09/01	6	18.81	5	18.88	18.85	1	15,781	0.01%
2020/08/31	15	18.58	1	18.80	18.50	14	15,761	0.09%
2020/08/28	8	18.74	0	0.00	18.85	8	15,639	0.05%
2020/08/27	1	18.85	8	18.97	18.90	-7	15,778	-0.04%
2020/08/26	4	18.78	2	18.80	18.95	2	15,771	0.01%
2020/08/25	2	18.80	22	18.88	18.80	-20	15,912	-0.13%
2020/08/24	12	18.44	5	18.50	18.45	7	16,007	0.04%
2020/08/21	11	18.38	28	18.30	18.40	-17	16,093	-0.11%
2020/08/20	10	18.41	6	18.36	18.35	4	15,943	0.03%
2020/08/19	2	18.70	27	18.65	18.60	-25	15,746	-0.16%
2020/08/18	1	18.65	5	18.60	18.75	-4	15,642	-0.03%
2020/08/17	1	18.70	0	0.00	18.70	1	15,667	0.01%
2020/08/14	20	18.60	1	18.65	18.65	19	15,663	0.12%
2020/08/13	13	18.57	0	0.00	18.60	13	15,700	0.08%
2020/08/12	16	18.69	2	18.60	18.65	14	15,674	0.09%
2020/08/11	0	0.00	2	19.05	18.80	-2	15,679	-0.01%
2020/08/10	8	18.82	9	18.86	19.00	-1	15,801	-0.01%
2020/08/07	9	18.71	3	18.73	18.70	6	15,840	0.04%
2020/08/06	5	18.65	0	0.00	18.75	5	15,887	0.03%
2020/08/04	8	18.46	8	18.49	18.45	0	15,828	0.00%
2020/08/03	22	18.44	0.1	18.45	18.35	21.9	15,804	0.14%
2020/07/31	0	0.00	11	18.62	18.65	-11	15,733	-0.07%
2020/07/30	3	18.32	10	18.37	18.45	-7	15,632	-0.04%
2020/07/29	3	18.25	1	18.45	18.25	2	15,560	0.01%
2020/07/28	1	18.30	2	18.35	18.30	-1	15,654	-0.01%
2020/07/27	0	0.00	24	18.47	18.35	-24	15,768	-0.15%
2020/07/24	63	18.52	0	0.00	18.45	63	15,856	0.40%
2020/07/23	12	18.76	3	18.73	18.75	9	15,887	0.06%
2020/07/22	2	18.80	2	18.90	18.85	0	15,949	0.00%
2020/07/21	5	18.83	12	18.89	18.85	-7	15,918	-0.04%
2020/07/20	11	18.44	9	18.48	18.50	2	15,865	0.01%
2020/07/17	66	18.57	0	0.00	18.40	66	15,815	0.42%
2020/07/16	30	20.06	3	20.00	20.00	27	15,249	0.18%
2020/07/15	2	20.20	41	20.30	20.20	-39	14,580	-0.27%
2020/07/14	2	20.18	26	20.30	20.10	-24	14,213	-0.17%
2020/07/13	2	20.23	11	20.25	20.25	-9	14,007	-0.06%
2020/07/10	3	19.98	0	0.00	20.00	3	13,953	0.02%
2020/07/09	21	20.41	2	20.45	20.15	19	13,924	0.14%
2020/07/08	13	20.33	32	20.26	20.40	-19	13,653	-0.14%
2020/07/07	0	0.00	1	20.10	20.05	-1	13,266	-0.01%
2020/07/06	3	19.97	7	20.01	20.05	-4	13,210	-0.03%
2020/07/03	3.2	19.93	2	19.93	19.80	1.2	13,180	0.01%
2020/07/02	9	19.72	11	19.78	19.95	-2	13,274	-0.02%
2020/07/01	0	0.00	25	19.44	19.55	-25	13,300	-0.19%
2020/06/30	9	19.38	15	19.41	19.25	-6	13,330	-0.05%
2020/06/29	5	19.30	0	0.00	19.45	5	13,548	0.04%
2020/06/24	0	0.00	64	19.45	19.45	-64	13,556	-0.47%
2020/06/23	0	0.00	3	19.35	19.40	-3	13,543	-0.02%
2020/06/22	18	19.23	1	19.40	19.20	17	13,556	0.13%
2020/06/19	13	19.62	2	19.68	19.50	11	13,614	0.08%
2020/06/18	14	19.54	13	19.49	19.55	1	13,515	0.01%
2020/06/17	2	19.38	5	19.37	19.35	-3	13,523	-0.02%
2020/06/16	2	19.10	16	19.24	19.15	-14	13,735	-0.10%
2020/06/12	2	18.93	33	18.94	18.90	-31	14,423	-0.21%
2020/06/11	2	19.20	4	19.15	19.10	-2	14,618	-0.01%
2020/06/10	4	19.23	1	19.20	19.10	3	14,741	0.02%
2020/06/09	10	19.22	6	19.20	19.20	4	15,118	0.03%
2020/06/08	4	19.20	4	19.13	19.20	0	15,383	0.00%
2020/06/05	0	0.00	14	19.06	19.10	-14	15,240	-0.09%
2020/06/04	19	19.01	0	0.00	19.05	19	15,404	0.12%
2020/06/03	1	19.00	7	19.06	19.00	-6	15,658	-0.04%
2020/06/02	12	18.95	0	0.00	19.00	12	15,664	0.08%
2020/06/01	4	18.99	0	0.00	18.90	4	15,699	0.03%
2020/05/29	2	18.55	23	18.82	19.10	-21	15,590	-0.13%
2020/05/28	3	18.48	1	18.60	18.40	2	15,346	0.01%
2020/05/27	1	18.55	0	0.00	18.65	1	15,425	0.01%
2020/05/26	1	18.60	2	18.70	18.55	-1	15,503	-0.01%
2020/05/25	2	18.60	2	18.50	18.45	0	15,499	0.00%
2020/05/22	7	18.47	0	0.00	18.40	7	15,530	0.05%
2020/05/21	0	0.00	6	18.50	18.60	-6	15,507	-0.04%
2020/05/20	22	18.48	0	0.00	18.50	22	15,472	0.14%
2020/05/19	0	0.00	5	18.50	18.50	-5	15,477	-0.03%
2020/05/18	8	18.35	4	18.50	18.45	4	15,490	0.03%
2020/05/15	39	18.49	56	18.43	18.45	-17	15,571	-0.11%
2020/05/14	15	18.63	0	0.00	18.60	15	15,371	0.10%
2020/05/13	0	0.00	14	18.95	19.00	-14	15,291	-0.09%
2020/05/11	5	18.92	5	18.95	18.80	0	15,188	0.00%
2020/05/08	10	18.87	0	0.00	18.80	10	15,081	0.07%
2020/05/07	10	18.70	8	18.85	18.70	2	15,020	0.01%
2020/05/06	2	18.60	1	18.70	18.65	1	14,995	0.01%
2020/05/05	1	18.80	1	18.80	18.65	0	14,941	0.00%
2020/05/04	8	18.59	3	18.62	18.60	5	14,921	0.03%
2020/04/30	0	0.00	15	19.03	19.10	-15	14,818	-0.10%
2020/04/29	2	19.05	23	19.09	19.10	-21	14,753	-0.14%
2020/04/28	7	18.93	14	18.96	18.95	-7	14,786	-0.05%
2020/04/27	1	18.80	2	18.75	18.90	-1	15,015	-0.01%
2020/04/24	3	18.55	0	0.00	18.55	3	14,964	0.02%
2020/04/23	2	18.68	4	18.68	18.75	-2	14,936	-0.01%
2020/04/22	3	18.33	11	18.62	18.70	-8	14,782	-0.05%
2020/04/21	28	18.14	25	18.42	18.45	3	14,599	0.02%
2020/04/20	10	18.70	0	0.00	18.70	10	14,385	0.07%
2020/04/17	6	18.80	3	18.87	18.70	3	14,279	0.02%
2020/04/16	11	18.65	1	18.70	18.85	10	14,118	0.07%
2020/04/15	1	18.75	33	18.80	18.85	-32	13,974	-0.23%
2020/04/14	22	18.46	15	18.50	18.55	7	13,737	0.05%
2020/04/13	7	18.35	10	18.35	18.35	-3	13,580	-0.02%
2020/04/10	4	18.25	2	18.30	18.30	2	13,588	0.01%
2020/04/09	18	18.24	8	18.27	18.30	10	13,617	0.07%
2020/04/08	2	18.08	1	18.20	18.10	1	13,490	0.01%
2020/04/07	19	18.26	2	18.15	18.10	17	13,391	0.13%
2020/04/06	26	17.91	2	18.10	18.10	24	13,184	0.18%
2020/04/01	10	17.60	1	17.70	17.75	9	12,974	0.07%
2020/03/31	7	17.79	2	17.60	17.30	5	12,808	0.04%
2020/03/30	1	17.15	3	17.42	17.30	-2	12,491	-0.02%
2020/03/27	3	17.37	3	17.42	17.40	0	12,423	0.00%
2020/03/25	2	17.05	5	17.10	17.15	-3	12,456	-0.02%
2020/03/24	10	16.30	29	16.45	16.40	-19	12,272	-0.15%
2020/03/23	0	0.00	2	15.75	15.50	-2	12,403	-0.02%
2020/03/20	34	16.25	0	0.00	16.20	34	12,425	0.27%
2020/03/19	24	15.51	40	16.02	15.70	-16	12,163	-0.13%
2020/03/18	3	16.48	12	16.51	16.50	-9	11,735	-0.08%
2020/03/17	0	0.00	2	16.50	16.50	-2	11,487	-0.02%
2020/03/16	6	16.88	6	17.02	16.75	0	11,272	0.00%
2020/03/13	3	16.72	2	16.83	17.10	1	11,112	0.01%
2020/03/12	6	17.30	11	17.22	17.20	-5	10,597	-0.05%
2020/03/11	1	17.80	0	0.00	17.85	1	10,275	0.01%
2020/03/10	16	17.76	3	17.90	17.90	13	10,250	0.13%
2020/03/09	6	17.92	0	0.00	17.90	6	10,060	0.06%
2020/03/06	8	18.06	0	0.00	18.05	8	9,760	0.08%
2020/03/05	9	18.12	0	0.00	18.15	9	9,657	0.09%
2020/03/03	4	18.15	0	0.00	18.15	4	9,605	0.04%
2020/03/02	5	18.14	2	18.20	18.10	3	9,672	0.03%
2020/02/27	0	0.00	3	18.27	18.45	-3	10,656	-0.03%
2020/02/26	3	18.28	0	0.00	18.40	3	10,624	0.03%
2020/02/25	1	18.20	0	0.00	18.20	1	10,569	0.01%
2020/02/24	2	18.30	4	18.35	18.30	-2	10,610	-0.02%
2020/02/20	25	18.40	3	18.35	18.40	22	10,780	0.20%
2020/02/18	12	18.34	0	0.00	18.40	12	10,882	0.11%
2020/02/17	1	18.50	0	0.00	18.55	1	10,889	0.01%
2020/02/14	2	18.60	0	0.00	18.55	2	10,987	0.02%
2020/02/13	0	0.00	11	18.55	18.50	-11	11,123	-0.10%
2020/02/12	1	18.50	0	0.00	18.55	1	11,234	0.01%
2020/02/11	2	18.43	0	0.00	18.40	2	11,281	0.02%
2020/02/10	0	0.00	21	18.40	18.40	-21	11,380	-0.18%
2020/02/06	0	0.00	4	18.50	18.60	-4	12,424	-0.03%
2020/02/05	2	18.38	1.1	18.40	18.40	0.9	12,620	0.01%
2020/02/04	8	18.21	7	18.39	18.40	1	12,713	0.01%
2020/02/03	2	18.05	30	18.03	18.15	-28	12,822	-0.22%
2020/01/31	19	18.45	0	0.00	18.35	19	12,770	0.15%
2020/01/30	20	18.43	50	18.45	18.35	-30	12,702	-0.24%
2020/01/20	6	19.07	2.4	19.16	19.10	3.6	12,399	0.03%
2020/01/17	5	18.95	0	0.00	19.00	5	12,351	0.04%
2020/01/16	9	18.93	1	18.90	18.95	8	12,359	0.06%
2020/01/15	5	18.95	6	19.00	19.00	-1	12,507	-0.01%
2020/01/13	0	0.00	21	18.90	18.90	-21	12,635	-0.17%
2020/01/10	0	0.00	11	18.85	18.75	-11	12,688	-0.09%
2020/01/09	0	0.00	1	18.80	18.80	-1	12,872	-0.01%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/06	0	0.00	2	18.80	18.90	-2	13,147	-0.02%
2020/01/03	2	18.90	0	0.00	18.90	2	13,223	0.02%
2020/01/02	0	0.00	1	18.85	18.85	-1	13,254	-0.01%
2019/12/31	0	0.00	14	18.91	18.85	-14	13,362	-0.10%
2019/12/30	0	0.00	1	19.00	18.95	-1	13,279	-0.01%
2019/12/27	21	19.00	0	0.00	19.00	21	13,303	0.16%
2019/12/26	10	18.95	9	18.99	19.00	1	13,305	0.01%
2019/12/25	11	18.95	1	18.90	18.95	10	13,347	0.07%
2019/12/24	15	18.97	0	0.00	18.95	15	13,375	0.11%
2019/12/23	4	19.00	1	18.90	19.00	3	13,349	0.02%
2019/12/20	1	18.95	18	18.99	19.00	-17	13,328	-0.13%
2019/12/18	2	19.00	6	18.92	19.00	-4	13,142	-0.03%
2019/12/17	12	18.90	1	18.90	19.00	11	12,963	0.08%
2019/12/16	5	18.80	0	0.00	18.85	5	12,788	0.04%
2019/12/12	1	18.75	33	18.75	18.75	-32	12,662	-0.25%
2019/12/11	102	18.75	0	0.00	18.70	102	12,643	0.81%	大買/鉅額交易
2019/12/10	41	18.69	20	18.75	18.75	21	12,621	0.17%
2019/12/06	4	18.88	1	18.85	18.85	3	12,692	0.02%
2019/12/05	2	18.90	0	0.00	18.90	2	12,656	0.02%
2019/12/04	2	18.80	0	0.00	18.85	2	12,621	0.02%
2019/12/03	5	18.65	1	18.80	18.80	4	12,693	0.03%
2019/12/02	12	18.60	4	18.75	18.70	8	12,720	0.06%
2019/11/29	1	18.75	5	18.80	18.80	-4	12,669	-0.03%
2019/11/28	0	0.00	3	18.73	18.90	-3	12,702	-0.02%
2019/11/27	11	18.75	4	18.85	18.70	7	12,805	0.05%
2019/11/25	0	0.00	1	18.85	18.90	-1	11,634	-0.01%
2019/11/22	1	18.85	12	18.90	18.90	-11	11,714	-0.09%
2019/11/21	16	18.80	2	18.80	18.90	14	11,761	0.12%
2019/11/20	31	18.98	10	19.00	19.00	21	11,701	0.18%
2019/11/19	22	18.87	18	18.93	18.90	4	11,818	0.03%
2019/11/18	0	0.00	3	18.70	18.90	-3	11,891	-0.03%
2019/11/15	0	0.00	3	18.65	18.55	-3	11,897	-0.03%
2019/11/14	5	18.50	0	0.00	18.50	5	11,920	0.04%
2019/11/13	7	18.34	0	0.00	18.30	7	12,032	0.06%
2019/11/12	12	18.39	1	18.45	18.45	11	12,326	0.09%
2019/11/11	14	18.72	2	18.68	18.65	12	12,307	0.10%
2019/11/08	0	0.00	1	18.75	18.80	-1	12,197	-0.01%
2019/11/07	0	0.00	5	18.70	18.70	-5	12,095	-0.04%
2019/11/06	32	18.93	35	18.77	18.70	-3	11,995	-0.03%
2019/11/05	132	19.02	69	18.99	19.05	63	11,818	0.53%	大買/
2019/11/04	20	18.36	23	18.34	18.50	-3	11,147	-0.03%
2019/11/01	2	18.20	6	18.20	18.20	-4	11,000	-0.04%
2019/10/31	6	18.23	1	18.10	18.20	5	11,039	0.05%
2019/10/30	8	18.23	0	0.00	18.20	8	10,954	0.07%
2019/10/29	2	18.23	3	18.20	18.25	-1	10,925	-0.01%
2019/10/28	3	18.27	0	0.00	18.30	3	10,823	0.03%
2019/10/25	1	18.20	0	0.00	18.30	1	10,722	0.01%
2019/10/23	5	18.30	13	18.21	18.25	-8	10,716	-0.07%
2019/10/22	4	18.20	8	18.21	18.10	-4	10,629	-0.04%
2019/10/18	0	0.00	3	17.98	17.90	-3	10,529	-0.03%
2019/10/17	3	17.78	0	0.00	17.90	3	10,518	0.03%
2019/10/16	13	17.85	0	0.00	17.85	13	10,294	0.13%
2019/10/15	2	17.80	0	0.00	17.80	2	10,153	0.02%
2019/10/14	11	17.85	1	17.90	17.90	10	10,099	0.10%
2019/10/09	6	17.78	0	0.00	17.70	6	10,220	0.06%
2019/10/08	0	0.00	18	17.87	17.85	-18	10,332	-0.17%
2019/10/07	0	0.00	25	17.77	17.80	-25	10,323	-0.24%
2019/10/03	7	17.82	1	17.85	17.90	6	10,373	0.06%
2019/10/02	0	0.00	10	17.90	17.95	-10	10,382	-0.10%
2019/10/01	26	18.04	8	18.10	18.10	18	10,359	0.17%
2019/09/27	7.7	18.01	2	17.90	17.90	5.7	10,344	0.06%
2019/09/26	8	18.08	0	0.00	18.05	8	10,328	0.08%
2019/09/24	13	18.27	2	18.35	18.30	11	10,386	0.11%
2019/09/23	0	0.00	1	18.10	18.15	-1	10,332	-0.01%
2019/09/20	5	18.05	1	18.10	18.05	4	10,415	0.04%
2019/09/19	1	18.15	0	0.00	18.20	1	10,277	0.01%
2019/09/18	0	0.00	7	18.30	18.30	-7	10,329	-0.07%
2019/09/17	0	0.00	3	18.30	18.30	-3	10,361	-0.03%
2019/09/12	1	18.30	9	18.35	18.40	-8	10,709	-0.07%
2019/09/11	2	18.13	7	18.20	18.20	-5	10,735	-0.05%
2019/09/10	1	18.10	32	18.10	18.10	-31	10,699	-0.29%
2019/09/09	16	18.17	0	0.00	18.25	16	10,562	0.15%
2019/09/06	13	18.20	2	18.25	18.20	11	10,503	0.10%
2019/09/05	0	0.00	4	18.14	18.10	-4	10,408	-0.04%
2019/09/04	1	17.85	8	17.92	18.00	-7	10,261	-0.07%
2019/09/03	18	17.98	0	0.00	17.90	18	10,260	0.18%
2019/09/02	0.2	18.10	2	18.05	18.05	-1.8	10,403	-0.02%
2019/08/30	50	17.88	71	17.93	17.95	-21	10,282	-0.20%
2019/08/29	6	17.64	3	17.77	17.80	3	10,150	0.03%
2019/08/28	11	17.61	1	17.55	17.65	10	10,077	0.10%
2019/08/27	48	17.61	1	17.65	17.60	47	10,051	0.47%
2019/08/26	10	17.49	10	17.50	17.50	0	10,022	0.00%
2019/08/23	7	17.63	0	0.00	17.70	7	10,014	0.07%
2019/08/22	44	17.51	0	0.00	17.50	44	10,016	0.44%
2019/08/21	76	17.64	0	0.00	17.55	76	10,063	0.76%
2019/08/20	3	17.80	0	0.00	17.65	3	9,838	0.03%
2019/08/19	1	18.00	0	0.00	17.80	1	9,671	0.01%
2019/08/16	33	17.72	1	17.75	17.85	32	9,614	0.33%
2019/08/15	7	17.86	1	17.85	17.65	6	9,373	0.06%
2019/08/14	14	18.34	3	18.35	18.15	11	9,001	0.12%
2019/08/13	2	18.45	0	0.00	18.45	2	8,776	0.02%
2019/08/12	0	0.00	4	18.43	18.55	-4	8,830	-0.05%
2019/08/08	5	18.55	2	18.58	18.60	3	8,871	0.03%
2019/08/07	3	18.60	0	0.00	18.50	3	8,997	0.03%
2019/08/06	15	18.40	4	18.35	18.55	11	9,133	0.12%
2019/08/05	7	18.65	9	18.67	18.60	-2	9,144	-0.02%
2019/08/02	1	18.75	3	18.82	18.85	-2	9,185	-0.02%
2019/08/01	2	19.00	0	0.00	18.95	2	9,134	0.02%
2019/07/31	1	19.05	0	0.00	19.10	1	9,115	0.01%
2019/07/29	2.2	19.20	3	19.15	19.25	-0.8	9,269	-0.01%
2019/07/26	1	19.20	2	19.40	19.15	-1	9,295	-0.01%
2019/07/25	2	19.25	7	19.35	19.45	-5	9,238	-0.05%
2019/07/24	4	19.25	1	19.25	19.30	3	9,258	0.03%
2019/07/23	0	0.00	1	19.25	19.25	-1	9,258	-0.01%
2019/07/22	9	18.99	15	19.04	19.05	-6	9,252	-0.06%
2019/07/19	0	0.00	1	19.15	19.20	-1	9,203	-0.01%
2019/07/18	1	19.30	1	19.25	19.30	0	9,223	0.00%
2019/07/17	20	19.38	30	19.35	19.30	-10	9,302	-0.11%
2019/07/16	62	19.45	3	19.45	19.50	59	9,336	0.63%
2019/07/15	18	19.38	8	19.36	19.45	10	9,360	0.11%
2019/07/12	6	20.46	13	20.42	20.45	-7	9,324	-0.08%
2019/07/11	1	20.35	0	0.00	20.35	1	9,311	0.01%
2019/07/10	5	20.24	0	0.00	20.25	5	9,354	0.05%
2019/07/08	4	20.34	2	20.30	20.30	2	9,347	0.02%
2019/07/04	8	20.46	7	20.50	20.55	1	9,477	0.01%
2019/07/03	4	20.50	5	20.45	20.45	-1	9,512	-0.01%
2019/07/02	1	20.55	16.8	20.51	20.60	-15.8	9,677	-0.16%
2019/07/01	1	20.55	11.4	20.55	20.50	-10.4	9,702	-0.11%
2019/06/28	9	20.34	10	20.30	20.35	-1	9,609	-0.01%
2019/06/27	1	20.25	7	20.26	20.25	-6	9,603	-0.06%
2019/06/26	0	0.00	1	20.20	20.20	-1	9,611	-0.01%
2019/06/25	6	20.00	10	20.05	20.00	-4	9,611	-0.04%
2019/06/24	6.2	20.19	0	0.00	20.15	6.2	9,640	0.06%
2019/06/21	6	20.19	5	20.24	20.15	1	9,617	0.01%
2019/06/20	0.8	19.95	12	20.10	20.00	-11.3	9,600	-0.12%
2019/06/19	0	0.00	10	19.99	20.00	-10	9,485	-0.11%
2019/06/14	0	0.00	10	19.85	19.85	-10	9,431	-0.11%
2019/06/13	0	0.00	2	19.85	19.90	-2	9,478	-0.02%
2019/06/12	0	0.00	10	19.90	19.85	-10	9,693	-0.10%
2019/06/10	0	0.00	3	19.82	19.85	-3	9,677	-0.03%
2019/06/03	1	19.45	0	0.00	19.45	1	9,660	0.01%
2019/05/31	2	19.50	0	0.00	19.65	2	9,709	0.02%
2019/05/30	10	19.35	0	0.00	19.40	10	9,586	0.10%
2019/05/27	0	0.00	1	19.05	19.05	-1	10,087	-0.01%
2019/05/20	0	0.00	1	18.80	18.85	-1	10,214	-0.01%
2019/05/17	3	18.80	0	0.00	18.80	3	10,205	0.03%
2019/05/16	0	0.00	5	18.75	18.75	-5	10,203	-0.05%
2019/05/15	6	18.89	5	18.85	18.85	1	10,200	0.01%
2019/05/14	2	18.78	1	19.15	19.10	1	10,188	0.01%
2019/05/13	20	19.23	1	19.15	19.20	19	10,044	0.19%
2019/05/10	0	0.00	6	19.43	19.50	-6	10,174	-0.06%
2019/05/09	3	19.45	8	19.40	19.35	-5	10,223	-0.05%
2019/05/08	2	19.70	30	19.67	19.65	-28	10,250	-0.27%
2019/05/07	2	19.68	0	0.00	19.90	2	10,474	0.02%
2019/05/06	16	19.61	8	19.60	19.60	8	10,626	0.08%
2019/05/03	1	20.00	8	19.99	20.00	-7	10,420	-0.07%
2019/05/02	1	19.90	10	19.95	19.90	-9	10,420	-0.09%
2019/04/30	0	0.00	5	19.75	19.95	-5	10,445	-0.05%
2019/04/29	0	0.00	5	19.90	19.90	-5	10,433	-0.05%
2019/04/26	0	0.00	160	19.80	19.85	-160	10,405	-1.54%	大賣/鉅額交易
2019/04/25	5	19.90	1	19.80	19.80	4	10,411	0.04%
2019/04/24	10	19.85	2	19.80	19.85	8	10,465	0.08%
2019/04/23	2	19.55	2	19.65	19.70	0	10,416	0.00%
2019/04/22	12	19.75	10	19.75	19.70	2	10,346	0.02%
2019/04/19	151	19.65	10	19.60	19.60	141	10,338	1.36%	大買/鉅額交易
2019/04/18	1	19.60	12	19.54	19.60	-11	10,344	-0.11%
2019/04/17	0	0.00	20	19.49	19.50	-20	10,327	-0.19%
2019/04/16	1	19.30	0	0.00	19.35	1	10,112	0.01%
2019/04/15	10	19.45	10	19.30	19.45	0	10,097	0.00%
2019/04/12	2	19.25	0	0.00	19.25	2	10,076	0.02%
2019/04/11	1	19.35	2	19.55	19.35	-1	10,102	-0.01%
2019/04/09	2	19.40	1	19.40	19.50	1	9,955	0.01%
2019/04/08	22	19.30	17	19.42	19.50	5	9,935	0.05%
2019/04/01	10	19.14	3	19.05	19.05	7	9,660	0.07%
2019/03/29	0	0.00	31	18.99	19.15	-31	9,531	-0.33%
2019/03/28	2	18.95	0	0.00	19.00	2	9,485	0.02%
2019/03/27	2	19.00	0	0.00	19.00	2	9,500	0.02%
2019/03/26	2	18.85	0	0.00	18.90	2	9,466	0.02%
2019/03/25	11	18.80	1	18.70	18.85	10	9,456	0.11%
2019/03/22	0	0.00	7	19.10	19.10	-7	9,221	-0.08%
2019/03/21	14	19.01	1	19.00	19.00	13	9,203	0.14%
2019/03/20	0	0.00	25	18.95	19.00	-25	9,270	-0.27%
2019/03/19	2	19.00	1	19.05	19.00	1	9,244	0.01%
2019/03/11	2	18.80	0.1	18.80	18.75	1.9	9,316	0.02%
2019/03/08	2	18.85	0.1	19.00	18.90	1.9	9,367	0.02%
2019/03/07	3	19.05	0.1	19.00	19.00	2.9	9,522	0.03%
2019/03/06	5	18.95	0	0.00	19.00	5	9,533	0.05%
2019/03/05	0	0.00	4	18.93	18.90	-4	9,530	-0.04%
2019/03/04	1	18.90	5	19.00	18.95	-4	9,568	-0.04%
2019/02/27	11	19.00	111	18.96	19.10	-100	9,392	-1.06%	大賣/
2019/02/26	4	18.83	13	18.86	18.80	-9	9,065	-0.10%
2019/02/25	10	18.40	2	18.35	18.45	8	8,678	0.09%
2019/02/22	4	18.26	0	0.00	18.35	4	8,646	0.05%
2019/02/20	2	18.20	0	0.00	18.30	2	8,696	0.02%
2019/02/19	102	18.30	0	0.00	18.30	102	8,623	1.18%	大買/鉅額交易
2019/02/15	2	18.18	0	0.00	18.10	2	8,676	0.02%
2019/02/14	2	18.20	2	18.20	18.15	0	8,603	0.00%
2019/02/13	0	0.00	6	18.31	18.35	-6	8,586	-0.07%
2019/02/12	5	18.55	3	18.40	18.45	2	8,516	0.02%
2019/02/11	8	18.43	7	18.40	18.50	1	8,457	0.01%
2019/01/30	5.1	18.20	1	18.20	18.20	4.1	8,245	0.05%
2019/01/28	1	18.00	4	18.03	18.10	-3	7,968	-0.04%
2019/01/25	13	17.80	8	17.80	17.80	5	7,712	0.06%
2019/01/24	10	17.60	1	17.65	17.65	9	7,551	0.12%
2019/01/22	2	17.65	2	17.65	17.65	0	7,613	0.00%
2019/01/21	11	17.60	1	17.65	17.65	10	7,579	0.13%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/17	10	17.50	1	17.55	17.50	9	7,598	0.12%
2019/01/16	10	17.50	0	0.00	17.50	10	7,636	0.13%
2019/01/14	2	17.55	0	0.00	17.55	2	7,653	0.03%
2019/01/11	2	17.55	5	17.58	17.60	-3	7,776	-0.04%
2019/01/10	12	17.50	0	0.00	17.55	12	7,861	0.15%
2019/01/09	0	0.00	1	17.60	17.60	-1	7,801	-0.01%
2019/01/08	2	17.33	0	0.00	17.35	2	7,709	0.03%
2019/01/07	0	0.00	10	17.35	17.45	-10	7,819	-0.13%
2019/01/04	4	17.20	0	0.00	17.10	4	7,823	0.05%
2019/01/03	2	17.30	20	17.30	17.40	-18	8,101	-0.22%
2019/01/02	2	17.50	0	0.00	17.45	2	8,116	0.02%
2018/12/27	20	17.60	3	17.45	17.50	17	8,195	0.21%
2018/12/26	12	17.58	0	0.00	17.50	12	8,252	0.15%
2018/12/21	3	17.42	0	0.00	17.40	3	8,369	0.04%
2018/12/20	5	17.60	19	17.52	17.45	-14	8,301	-0.17%
2018/12/19	10	17.60	20	17.60	17.65	-10	8,293	-0.12%
2018/12/18	1	17.45	0	0.00	17.50	1	8,287	0.01%
2018/12/17	2	17.55	0	0.00	17.50	2	8,429	0.02%
2018/12/14	16	17.54	0	0.00	17.60	16	8,452	0.19%
2018/12/13	1	17.70	6	17.78	17.80	-5	8,436	-0.06%
2018/12/11	10	17.35	0	0.00	17.35	10	8,345	0.12%
2018/12/07	9	17.50	0.6	17.60	17.55	8.4	8,196	0.10%
2018/12/06	18	17.44	3	17.55	17.55	15	8,204	0.18%
2018/12/04	4	17.90	5	17.96	17.90	-1	7,972	-0.01%
2018/12/03	15	17.75	0	17.90	17.90	15	7,930	0.19%
2018/11/30	0	0.00	1	17.65	17.60	-1	7,810	-0.01%
2018/11/29	0	0.00	2	17.70	17.50	-2	7,609	-0.03%
2018/11/28	2	17.60	1	17.70	17.70	1	7,528	0.01%
2018/11/27	2	17.60	2	17.53	17.65	0	7,466	0.00%
2018/11/22	1	17.45	0	0.00	17.40	1	7,448	0.01%
2018/11/19	1	17.60	0	0.00	17.70	1	7,908	0.01%
2018/11/15	0	0.00	1	17.50	17.60	-1	7,937	-0.01%
2018/11/14	2	17.35	0	0.00	17.35	2	7,966	0.03%
2018/11/13	2	17.35	2	17.45	17.45	0	7,964	0.00%
2018/11/12	0	0.00	1	17.55	17.55	-1	7,977	-0.01%
2018/11/09	10	17.53	0	0.00	17.45	10	7,957	0.13%
2018/11/08	0	0.00	2	17.90	17.80	-2	7,919	-0.03%
2018/11/07	0	0.00	1	17.85	17.85	-1	7,877	-0.01%
2018/11/06	0	0.00	2	17.45	17.45	-2	7,924	-0.03%
2018/11/02	2	17.35	3	17.30	17.35	-1	8,043	-0.01%
2018/10/26	0	0.00	1	16.75	16.75	-1	8,220	-0.01%
2018/10/25	1	16.75	0	0.00	16.85	1	8,255	0.01%
2018/10/24	1	17.05	0	0.00	17.00	1	8,291	0.01%
2018/10/22	5	17.16	0	0.00	17.10	5	8,235	0.06%
2018/10/19	2	17.18	1	17.05	17.15	1	8,188	0.01%
2018/10/18	9	17.23	0	0.00	17.20	9	8,116	0.11%
2018/10/17	3	17.57	0	0.00	17.45	3	8,199	0.04%
2018/10/16	5	17.40	0	0.00	17.35	5	8,387	0.06%
2018/10/15	2	17.35	0	0.00	17.40	2	8,438	0.02%
2018/10/12	5	17.46	0	0.00	17.65	5	8,395	0.06%
2018/10/11	17	17.77	0	0.00	17.45	17	8,529	0.20%
2018/10/05	9	18.58	0	0.00	18.50	9	8,319	0.11%
2018/10/03	1	18.90	0	0.00	18.90	1	8,253	0.01%
2018/10/01	1	19.00	1	19.05	19.05	0	8,340	0.00%
2018/09/28	7	18.95	2	18.90	18.95	5	8,335	0.06%
2018/09/27	0	0.00	5	18.87	19.00	-5	8,274	-0.06%
2018/09/25	1	18.70	0	0.00	18.70	1	8,276	0.01%
2018/09/21	11	18.70	0	0.00	18.80	11	8,301	0.13%
2018/09/17	1	18.85	0	0.00	18.90	1	8,446	0.01%
2018/09/14	5	18.80	0	0.00	18.85	5	8,604	0.06%
2018/09/11	2	18.65	0	0.00	18.75	2	8,965	0.02%
2018/09/10	1	18.70	0	0.00	18.65	1	9,576	0.01%
2018/09/07	2	18.90	0	0.00	18.95	2	9,644	0.02%
2018/09/06	11	19.01	5.1	19.05	19.05	5.9	9,639	0.06%
2018/09/05	11	19.04	0	0.00	19.00	11	9,722	0.11%
2018/08/30	3	19.05	3	19.15	19.10	0	9,885	0.00%
2018/08/29	2	19.05	0	0.00	19.20	2	9,937	0.02%
2018/08/27	16	19.19	1	19.30	19.15	15	9,975	0.15%
2018/08/23	6	18.58	1	18.60	18.65	5	9,863	0.05%
2018/08/22	2	18.65	0	0.00	18.65	2	9,795	0.02%
2018/08/21	10	18.67	0	0.00	18.70	10	9,717	0.10%
2018/08/20	11	18.74	0	0.00	18.60	11	9,674	0.11%
2018/08/15	5	18.71	0	0.00	18.75	5	9,603	0.05%
2018/08/14	2	18.85	0	0.00	18.90	2	9,581	0.02%
2018/08/13	2	18.75	1	18.80	18.75	1	9,580	0.01%
2018/08/10	1	18.90	0	0.00	18.90	1	9,501	0.01%
2018/08/09	7	18.97	0	0.00	19.00	7	9,414	0.07%
2018/08/08	2	19.20	1	19.15	19.15	1	9,413	0.01%
2018/08/06	4	19.00	0	0.00	19.05	4	9,307	0.04%
2018/08/01	0	0.00	8	19.12	19.15	-8	9,911	-0.08%
2018/07/31	0	0.00	1	18.90	19.00	-1	9,834	-0.01%
2018/07/30	3	18.90	0	0.00	18.90	3	9,717	0.03%
2018/07/27	0	0.00	2	18.85	18.85	-2	9,633	-0.02%
2018/07/26	3	18.80	0	0.00	18.95	3	9,639	0.03%
2018/07/25	2	18.93	0	0.00	18.90	2	9,629	0.02%
2018/07/24	4	18.95	4	18.98	19.00	0	9,781	0.00%
2018/07/23	6	18.98	1	19.00	18.95	5	9,831	0.05%
2018/07/20	3	19.87	1	19.85	19.85	2	9,736	0.02%
2018/07/19	3	19.85	1	19.90	19.85	2	9,541	0.02%
2018/07/18	0	0.00	1	19.80	19.80	-1	9,519	-0.01%
2018/07/17	1	19.60	2	19.73	19.65	-1	9,464	-0.01%
2018/07/16	3	19.55	1	19.50	19.50	2	9,272	0.02%
2018/07/13	2	19.40	0	0.00	19.40	2	9,235	0.02%
2018/07/11	5	19.17	0	0.00	19.25	5	9,136	0.05%
2018/07/10	0	0.00	1	19.30	19.25	-1	9,160	-0.01%
2018/07/09	1	18.95	0	0.00	19.00	1	9,217	0.01%
2018/07/06	10	18.84	0	0.00	18.80	10	9,303	0.11%
2018/07/05	0	0.00	1	19.15	18.90	-1	9,255	-0.01%
2018/07/04	0	0.00	2	19.05	19.10	-2	9,335	-0.02%
2018/07/03	4	18.96	0	0.00	18.95	4	9,544	0.04%
2018/06/29	1	19.10	0	0.00	19.20	1	9,537	0.01%
2018/06/28	2	18.95	0	0.00	18.95	2	9,424	0.02%
2018/06/27	12	19.15	0	0.00	19.10	12	9,332	0.13%
2018/06/26	8	19.20	0	0.00	19.25	8	9,280	0.09%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	3	19.53	0	0.00	19.45	3	8,920	0.03%
2018/06/20	1	19.50	1	19.60	19.55	0	8,960	0.00%
2018/06/19	2	19.55	2	19.62	19.60	0	8,889	0.00%
2018/06/15	1	19.50	0	0.00	19.85	1	8,709	0.01%
2018/06/14	6	19.63	0	0.00	19.60	6	8,385	0.07%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	7	19.83	0	0.00	19.80	7	8,365	0.08%
2018/06/11	0	0.00	3	20.02	19.95	-3	8,321	-0.04%
2018/06/04	10	19.85	0	0.00	19.75	10	8,082	0.12%
2018/06/01	1	19.85	0	0.00	19.80	1	7,999	0.01%
2018/05/30	12	19.83	0	0.00	19.75	12	7,769	0.15%
2018/05/29	0	0.00	17	20.11	20.05	-17	7,812	-0.22%
2018/05/18	2	19.90	0	0.00	19.85	2	8,517	0.02%
2018/05/16	0	0.00	1	19.95	20.05	-1	8,686	-0.01%
2018/05/15	1	19.95	0	0.00	19.95	1	8,806	0.01%
2018/05/14	4	20.11	0	0.00	20.15	4	9,130	0.04%
2018/05/11	2	20.00	15	20.17	20.20	-13	9,149	-0.14%
2018/05/10	8	19.73	6	19.85	19.80	2	9,003	0.02%
2018/05/09	0	0.00	10	19.33	19.35	-10	8,612	-0.12%
2018/05/07	1	19.15	0	0.00	19.15	1	8,732	0.01%
2018/05/04	0	0.00	1	19.25	19.20	-1	8,783	-0.01%
2018/05/03	11	19.34	0	0.00	19.25	11	8,958	0.12%
2018/05/02	6	19.47	0	0.00	19.60	6	9,347	0.06%
2018/04/30	2	19.45	0	0.00	19.40	2	9,315	0.02%
2018/04/27	1	19.60	0	0.00	19.45	1	9,199	0.01%
2018/04/26	6	19.50	0	0.00	19.55	6	9,142	0.07%
2018/04/25	1	19.65	0	0.00	19.65	1	9,077	0.01%
2018/04/24	21	19.50	0	0.00	19.55	21	9,074	0.23%
2018/04/23	2	19.73	3	19.80	19.80	-1	9,066	-0.01%
2018/04/20	1	19.70	0	0.00	19.90	1	9,074	0.01%
2018/04/19	5	19.75	0	0.00	19.80	5	9,058	0.06%
2018/04/16	2	19.70	0	0.00	19.70	2	9,153	0.02%
2018/04/13	7	19.90	1	19.95	19.95	6	9,155	0.07%
2018/04/11	2	19.63	1	19.65	19.65	1	8,954	0.01%
2018/04/10	6	19.51	5	19.55	19.55	1	9,028	0.01%
2018/04/09	6	19.50	5	19.55	19.55	1	8,998	0.01%
2018/04/03	0	0.00	2	19.85	19.80	-2	8,842	-0.02%
2018/03/30	3	19.90	4	19.95	19.80	-1	8,876	-0.01%
2018/03/29	2	19.93	0.9	19.90	19.85	1.1	8,787	0.01%
2018/03/28	11	19.95	0	0.00	19.95	11	8,697	0.13%
2018/03/27	2	20.10	0	0.00	20.05	2	8,714	0.02%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	1	19.85	5	19.75	19.90	-4	8,700	-0.05%
2018/03/22	1	20.20	2	20.23	20.15	-1	8,694	-0.01%
2018/03/21	5	20.25	2	20.28	20.25	3	8,645	0.03%
2018/03/20	11	20.28	0	0.00	20.25	11	8,761	0.13%
2018/03/16	0	0.00	1	20.80	20.80	-1	8,497	-0.01%
2018/03/14	10	20.60	1	20.70	20.80	9	8,400	0.11%
2018/03/13	0	0.00	2	20.55	20.70	-2	8,457	-0.02%
2018/03/12	1	20.60	6	20.61	20.65	-5	8,523	-0.06%
2018/03/09	2	20.45	0	0.00	20.40	2	8,513	0.02%
2018/03/08	2	20.30	1	20.40	20.35	1	8,510	0.01%
2018/03/07	0	0.00	1	20.20	20.30	-1	8,536	-0.01%
2018/03/06	1	20.20	0	0.00	20.20	1	8,642	0.01%
2018/03/05	0	0.00	2	20.10	20.10	-2	8,948	-0.02%
2018/03/02	3	19.98	0	0.00	20.00	3	8,935	0.03%
2018/02/27	1	20.10	5	20.26	20.10	-4	8,903	-0.04%
2018/02/26	8	20.47	3.1	20.35	20.15	4.9	8,778	0.06%
2018/02/23	0	0.00	5	20.17	20.30	-5	8,758	-0.06%
2018/02/22	9	19.90	0	0.00	19.80	9	8,689	0.10%
2018/02/21	0	0.00	4.1	20.20	20.20	-4.1	8,691	-0.05%
2018/02/12	0	0.00	6	19.80	19.75	-6	8,700	-0.07%
2018/02/09	0	0.00	6	19.82	19.85	-6	8,770	-0.07%
2018/02/08	0	0.00	10	20.05	19.95	-10	8,772	-0.11%
2018/02/07	0	0.00	2	20.30	20.10	-2	8,787	-0.02%
2018/02/06	49	19.91	11	20.39	19.80	38	8,814	0.43%
2018/02/05	7	20.85	4	20.95	20.90	3	8,541	0.04%
2018/02/02	8	21.43	0	0.00	21.40	8	8,838	0.09%
2018/02/01	7	21.45	10	21.65	21.45	-3	8,966	-0.03%
2018/01/31	0	0.00	7	21.74	21.70	-7	9,034	-0.08%
2018/01/30	0	0.00	1	21.60	21.35	-1	8,911	-0.01%
2018/01/29	23	21.63	0	0.00	21.70	23	8,862	0.26%
2018/01/26	18	22.04	5	21.60	21.40	13	8,834	0.15%
2018/01/25	27	21.39	80	21.32	21.80	-53	8,693	-0.61%
2018/01/24	1	20.70	0	0.00	20.90	1	8,270	0.01%
2018/01/22	10	20.69	1	20.80	20.80	9	8,832	0.10%
2018/01/19	2	20.90	2	20.90	20.95	0	8,918	0.00%
2018/01/18	10	20.85	1	20.75	20.80	9	8,934	0.10%
2018/01/17	10	20.65	6	20.79	20.80	4	8,968	0.04%
2018/01/12	0	0.00	6	20.54	20.60	-6	9,018	-0.07%
2018/01/11	61	20.36	0	0.00	20.30	61	8,971	0.68%
2018/01/10	0	0.00	8	20.81	20.75	-8	8,930	-0.09%
2018/01/09	11	20.90	1	20.90	20.90	10	9,020	0.11%
2018/01/05	0	0.00	8	21.03	21.10	-8	9,232	-0.09%
2018/01/04	7	20.75	0	0.00	20.90	7	9,393	0.07%
2018/01/03	3	21.00	0	0.00	20.95	3	9,550	0.03%
2018/01/02	4	21.04	0.6	21.00	21.10	3.4	9,509	0.04%