仁寶 (2324)-元大-善化券商分點個股進出

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
37.35
漲跌
▲0.85
漲幅
+2.33%
成交量
84,940張
產業
上市電腦週邊類股
1792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-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	44	37.85	91.1	37.96	37.35	-47.1	30,051	-0.16%
2024/05/13	1	36.35	10	36.32	36.50	-9	28,937	-0.03%
2024/05/10	6	35.92	23.2	36.10	36.40	-17.2	29,174	-0.06%
2024/05/09	33	36.02	145.2	36.20	36.25	-112.2	29,187	-0.38%	大賣/鉅額交易
2024/05/08	3.1	35.76	8.1	35.86	36.00	-5	29,033	-0.02%
2024/05/07	21.1	35.45	19	35.27	35.60	2.1	29,106	0.01%
2024/05/06	9	35.58	11	35.86	35.60	-2	29,050	-0.01%
2024/05/03	3	35.10	1	35.20	35.10	2	29,716	0.01%
2024/05/02	17.3	35.09	4	34.99	35.05	13.3	30,087	0.04%
2024/04/30	5	35.97	5	35.92	35.80	0	30,122	0.00%
2024/04/29	3	36.43	9	36.44	36.35	-6	30,559	-0.02%
2024/04/26	9	35.59	10.5	36.05	36.00	-1.5	31,554	0.00%
2024/04/25	6	35.07	16.4	35.15	35.50	-10.4	32,093	-0.03%
2024/04/24	0	0.00	8	35.33	35.50	-8	32,671	-0.02%
2024/04/23	5.2	34.61	11	34.30	34.50	-5.8	32,739	-0.02%
2024/04/22	38.4	34.57	6	34.72	34.20	32.3	32,862	0.10%
2024/04/19	31.6	35.02	23.3	35.71	35.30	8.3	32,811	0.03%
2024/04/18	4	35.86	9	35.98	36.05	-5	32,823	-0.02%
2024/04/17	26	35.58	15.1	35.69	35.60	10.9	33,090	0.03%
2024/04/16	97.5	35.31	16	35.97	35.30	81.5	33,636	0.24%
2024/04/15	20	36.50	45	36.32	36.30	-25	34,543	-0.07%
2024/04/12	23	36.47	8	36.69	36.40	15	35,140	0.04%
2024/04/11	30.4	36.68	16.4	36.97	36.85	14	35,475	0.04%
2024/04/10	10.2	36.97	15	37.04	36.60	-4.8	36,142	-0.01%
2024/04/09	21	36.35	8.2	36.48	36.45	12.8	36,798	0.03%
2024/04/08	41.7	35.99	9	36.00	35.95	32.7	37,651	0.09%
2024/04/03	14.1	36.82	21	36.74	36.55	-6.9	38,743	-0.02%
2024/04/02	29	36.85	20	36.85	36.85	9	40,335	0.02%
2024/04/01	16.1	36.52	12.3	36.41	36.55	3.8	42,947	0.01%
2024/03/29	121.5	35.73	6	35.88	36.20	115.5	45,500	0.25%	大買/鉅額交易
2024/03/28	36	38.14	9	38.24	38.30	27	46,371	0.06%
2024/03/27	6.5	38.11	24.4	38.26	38.10	-17.9	47,113	-0.04%
2024/03/26	10.3	38.07	44	38.41	37.90	-33.7	49,405	-0.07%
2024/03/25	4	38.76	40.1	38.91	38.55	-36.1	53,777	-0.07%
2024/03/22	29.4	38.96	58.2	38.84	38.65	-28.8	54,284	-0.05%
2024/03/21	34	38.28	71.1	38.50	38.40	-37.1	54,988	-0.07%
2024/03/20	56	38.04	38.4	38.04	37.90	17.6	54,984	0.03%
2024/03/19	8.1	37.32	18.1	37.40	37.20	-10	55,002	-0.02%
2024/03/18	20.3	36.83	6	36.72	36.90	14.3	55,410	0.03%
2024/03/15	12	36.68	7.2	37.10	37.00	4.8	55,491	0.01%
2024/03/14	35.4	36.62	5.5	36.72	36.65	29.9	55,260	0.05%
2024/03/13	13.1	36.90	3.3	37.24	36.70	9.8	55,030	0.02%
2024/03/12	13.1	36.53	3	36.88	37.20	10.1	54,872	0.02%
2024/03/11	22	36.78	10	36.96	36.90	12	54,603	0.02%
2024/03/08	6.1	36.67	41	36.48	36.65	-34.9	54,474	-0.06%
2024/03/07	48.7	36.57	67	36.65	36.55	-18.3	54,118	-0.03%
2024/03/06	14.7	37.74	11.3	37.73	37.55	3.5	53,599	0.01%
2024/03/05	73.2	37.90	71	37.75	37.80	2.2	53,461	0.00%
2024/03/04	163.3	38.84	688.8	39.99	38.00	-525.5	52,965	-0.99%	大買/大賣/鉅額交易
2024/03/01	24	36.98	7	36.63	36.70	17	49,312	0.03%
2024/02/29	45.1	36.00	16	36.03	36.50	29.1	49,162	0.06%
2024/02/27	25.1	37.04	36	37.49	36.50	-10.9	48,643	-0.02%
2024/02/26	7	36.06	0	0.00	36.00	7	47,815	0.01%
2024/02/23	14	36.60	14.8	36.77	36.20	-0.8	47,759	0.00%
2024/02/22	3	36.55	4	36.71	36.75	-1	47,852	0.00%
2024/02/21	10	36.60	6	36.71	36.75	4	47,736	0.01%
2024/02/20	1	36.70	2	36.70	36.80	-1	47,744	0.00%
2024/02/19	6	36.56	5.6	36.50	36.90	0.4	47,640	0.00%
2024/02/16	18.3	36.69	20.1	36.78	36.85	-1.8	47,432	0.00%
2024/02/15	41.1	35.57	3	35.83	35.80	38.1	46,988	0.08%
2024/02/05	0	0.00	40	35.85	35.90	-40	46,768	-0.09%
2024/02/02	80	36.52	43.2	35.81	35.80	36.8	46,629	0.08%
2024/02/01	2.2	36.36	5.4	36.27	36.40	-3.2	46,487	-0.01%
2024/01/31	7.3	35.80	5	35.86	35.85	2.3	46,345	0.00%
2024/01/30	53.2	36.27	35.2	36.09	36.00	18	46,228	0.04%
2024/01/29	33	35.80	36.6	36.12	36.35	-3.6	46,094	-0.01%
2024/01/26	117.4	35.70	57	35.79	35.50	60.4	45,936	0.13%	大買/
2024/01/25	11	37.24	5	37.28	37.20	6	45,153	0.01%
2024/01/24	49.1	37.19	60	37.32	36.85	-10.9	44,784	-0.02%
2024/01/23	32.1	37.50	69.3	37.43	37.55	-37.2	44,688	-0.08%
2024/01/22	47.3	37.41	31.3	37.39	37.60	16	44,242	0.04%
2024/01/19	48.2	35.98	67.9	35.87	36.30	-19.7	43,240	-0.05%
2024/01/18	122	34.85	29	35.39	34.80	93	42,754	0.22%	大買/
2024/01/17	12	34.62	9.1	34.87	34.55	3	42,118	0.01%
2024/01/16	28.3	35.10	18.1	35.10	35.00	10.3	41,998	0.02%
2024/01/15	16.1	35.92	4	36.26	35.55	12.1	41,748	0.03%
2024/01/12	30.1	35.47	9	35.45	35.60	21.1	41,713	0.05%
2024/01/11	25	35.89	25	36.00	36.10	0	41,571	0.00%
2024/01/10	35.6	36.11	19.3	36.21	35.85	16.3	41,583	0.04%
2024/01/09	114.6	37.43	45.1	37.53	36.95	69.5	41,042	0.17%	大買/
2024/01/08	30.1	37.76	28	37.59	37.75	2.1	40,032	0.01%
2024/01/05	35.1	37.15	16	37.07	36.95	19.1	39,758	0.05%
2024/01/04	78	37.33	19.5	37.38	37.30	58.5	39,379	0.15%
2024/01/03	84.1	38.53	27	38.44	38.10	57.1	38,862	0.15%
2024/01/02	91.5	39.15	32.8	39.20	39.55	58.7	38,130	0.15%
2023/12/29	205.2	39.79	196.5	39.88	39.85	8.7	37,329	0.02%	大買/大賣/
2023/12/28	147.3	39.34	106	39.24	38.95	41.3	36,084	0.11%	大買/大賣/
2023/12/27	299.2	40.00	261.5	40.11	40.20	37.7	34,511	0.11%	大買/大賣/
2023/12/26	109.7	38.45	153.2	38.60	39.05	-43.5	31,846	-0.14%	大買/大賣/
2023/12/25	150	37.24	147.4	36.81	37.10	2.6	29,191	0.01%	大買/大賣/
2023/12/22	59.1	36.13	25	36.36	36.10	34.1	27,245	0.13%
2023/12/21	299.1	36.89	102	36.91	36.70	197.1	26,262	0.75%	大買/大賣/鉅額交易
2023/12/20	39.5	36.78	379	37.09	37.40	-339.5	23,885	-1.42%	大賣/鉅額交易
2023/12/19	62.5	33.74	4	33.98	34.00	58.5	19,249	0.30%
2023/12/18	35	35.20	89.5	35.42	34.60	-54.4	18,792	-0.29%
2023/12/15	2	33.60	43.5	33.25	33.05	-41.5	17,746	-0.23%
2023/12/14	43.8	33.87	35	33.82	33.65	8.8	17,422	0.05%
2023/12/13	6	33.28	58.1	33.17	33.75	-52.1	16,926	-0.31%
2023/12/12	10	32.21	9.4	32.28	32.00	0.6	16,677	0.00%
2023/12/11	23	32.07	14	31.98	32.20	9	16,723	0.05%
2023/12/08	1	31.30	12	31.28	31.20	-11	16,423	-0.07%
2023/12/07	17.3	31.22	16.1	31.08	30.95	1.2	16,698	0.01%
2023/12/06	1	31.23	6	31.15	31.25	-5	16,978	-0.03%
2023/12/05	2	30.35	22	30.39	30.40	-20	16,872	-0.12%
2023/12/04	0.2	30.75	1	30.75	30.60	-0.8	17,041	0.00%
2023/12/01	29	30.51	1	30.45	30.35	28	17,274	0.16%
2023/11/30	4	30.50	1	30.90	30.90	3	17,485	0.02%
2023/11/29	5	30.85	1	30.95	30.75	4	17,308	0.02%
2023/11/28	0.5	30.75	2	30.80	30.65	-1.5	17,447	-0.01%
2023/11/27	1	30.55	1	30.90	30.35	0	18,073	0.00%
2023/11/24	35	30.51	22	30.48	30.25	13	18,300	0.07%
2023/11/22	30	30.94	0	0.00	30.80	30	19,074	0.16%
2023/11/21	23	30.94	22	31.12	31.20	1	19,818	0.01%
2023/11/20	18	30.39	17	30.55	30.75	1	20,759	0.00%
2023/11/17	0	0.00	0.2	30.30	30.35	-0.2	21,344	0.00%
2023/11/16	10	30.00	0	0.00	30.00	10	22,307	0.04%
2023/11/15	1	30.30	2.2	30.40	30.25	-1.2	23,218	-0.01%
2023/11/14	32	30.09	7	30.31	30.25	25	24,883	0.10%
2023/11/13	0	0.00	23	30.14	30.10	-23	27,522	-0.08%
2023/11/10	17	29.55	88	29.65	29.75	-71	29,703	-0.24%
2023/11/09	0	0.00	3	29.50	29.60	-3	33,727	-0.01%
2023/11/08	4	29.91	15	29.97	29.95	-11	35,377	-0.03%
2023/11/07	12	29.35	0	0.00	29.40	12	35,719	0.03%
2023/11/06	1	29.85	25	29.73	29.80	-24	36,046	-0.07%
2023/11/03	16	29.00	1	29.00	28.95	15	36,127	0.04%
2023/11/02	21	29.25	0	0.00	29.10	21	36,526	0.06%
2023/11/01	6	28.59	0	0.00	28.70	6	36,874	0.02%
2023/10/31	8.3	28.50	6	28.28	28.05	2.3	37,021	0.01%
2023/10/30	1.1	28.80	2	28.90	28.80	-0.9	37,252	0.00%
2023/10/27	11	29.37	0	0.00	29.05	11	37,367	0.03%
2023/10/26	0	0.00	3	29.13	29.05	-3	37,935	-0.01%
2023/10/25	9	29.34	0	0.00	29.05	9	38,055	0.02%
2023/10/24	16	28.82	15.2	29.18	29.45	0.8	38,267	0.00%
2023/10/23	2	28.45	6.8	28.46	28.45	-4.8	38,367	-0.01%
2023/10/20	6.2	28.84	1	28.75	28.80	5.2	39,091	0.01%
2023/10/19	3	29.20	5	29.50	29.25	-2	39,612	-0.01%
2023/10/18	19.3	28.77	3	28.72	28.95	16.3	40,159	0.04%
2023/10/17	1.1	29.59	1	29.75	29.35	0.1	40,677	0.00%
2023/10/16	9.4	29.54	34	29.38	29.50	-24.6	43,130	-0.06%
2023/10/13	27.1	30.02	16	30.04	30.20	11.1	46,846	0.02%
2023/10/12	2.2	30.73	2	30.50	30.80	0.2	48,229	0.00%
2023/10/11	3	30.75	4	30.89	30.80	-1	48,798	0.00%
2023/10/06	3	30.70	1	30.60	30.50	2	50,264	0.00%
2023/10/05	2	30.78	3	30.83	30.85	-1	50,285	0.00%
2023/10/04	23	30.37	1	30.40	30.50	22	50,368	0.04%
2023/10/03	1	31.15	5.7	31.10	30.90	-4.7	50,569	-0.01%
2023/10/02	12	30.95	11	31.01	30.90	1	50,758	0.00%
2023/09/28	24.3	31.05	29	30.80	30.70	-4.8	50,653	-0.01%
2023/09/27	24.1	31.00	14	30.96	31.00	10.1	50,576	0.02%
2023/09/26	26	30.67	1	30.80	30.70	25	50,905	0.05%
2023/09/25	11	30.65	0	0.00	30.60	11	51,029	0.02%
2023/09/22	3.1	30.65	3	30.77	30.85	0.1	51,327	0.00%
2023/09/21	4	30.41	24	30.33	30.55	-20	51,904	-0.04%
2023/09/20	2.2	31.16	8	30.62	30.55	-5.8	51,754	-0.01%
2023/09/19	5.1	31.30	12	31.00	30.95	-6.9	51,653	-0.01%
2023/09/18	13	31.07	4	31.14	31.05	9	51,861	0.02%
2023/09/15	17	31.73	10	31.67	31.80	7	52,131	0.01%
2023/09/14	10.1	31.87	12	32.00	31.85	-1.9	52,095	0.00%
2023/09/13	1.1	31.22	5	31.33	31.40	-3.9	52,884	-0.01%
2023/09/12	35.3	31.41	35.6	31.38	31.35	-0.3	54,129	0.00%
2023/09/11	50.9	31.18	39.2	31.02	30.80	11.7	54,301	0.02%
2023/09/08	28	31.73	22	31.85	31.75	6	54,225	0.01%
2023/09/07	14.2	31.57	11	31.61	31.40	3.2	54,489	0.01%
2023/09/06	26.1	31.96	17	31.93	32.00	9.1	54,459	0.02%
2023/09/05	38.1	31.89	24	31.81	32.00	14.1	54,492	0.03%
2023/09/04	31.4	31.60	54	31.68	31.85	-22.6	54,597	-0.04%
2023/09/01	34.2	31.97	11	31.83	31.80	23.2	54,596	0.04%
2023/08/31	79.5	32.03	69.3	31.85	31.90	10.2	54,525	0.02%
2023/08/30	105	32.96	84	32.85	32.90	21	54,063	0.04%	大買/
2023/08/29	65.5	33.18	78	33.13	33.35	-12.5	54,588	-0.02%
2023/08/28	53.4	32.75	53	32.95	33.00	0.4	54,608	0.00%
2023/08/25	93.6	33.04	83	33.14	33.15	10.5	55,001	0.02%
2023/08/24	128.1	34.34	127	33.98	33.95	1.1	54,612	0.00%	大買/大賣/
2023/08/23	69.3	34.50	76	34.36	34.40	-6.7	54,144	-0.01%
2023/08/22	176	35.15	135.1	34.82	34.75	40.9	54,201	0.08%	大買/大賣/
2023/08/21	68.2	35.24	48.3	34.92	34.65	19.9	53,634	0.04%
2023/08/18	129.8	35.79	123	35.70	34.75	6.8	53,128	0.01%	大買/大賣/
2023/08/17	203.2	37.02	175.7	37.12	37.00	27.5	51,737	0.05%	大買/大賣/
2023/08/16	142.3	34.76	168.5	34.80	35.95	-26.2	49,308	-0.05%	大買/大賣/
2023/08/15	185.5	35.07	690.3	35.83	35.80	-504.8	47,305	-1.07%	大買/大賣/鉅額交易
2023/08/14	152.3	32.87	217	32.85	32.75	-64.7	43,592	-0.15%	大買/大賣/
2023/08/11	15.1	30.76	40	30.72	30.75	-24.9	42,224	-0.06%
2023/08/10	53.1	30.17	13	30.03	30.00	40.1	42,016	0.10%
2023/08/09	0.7	31.32	36	31.48	31.55	-35.3	41,821	-0.08%
2023/08/08	8	31.11	13.8	31.40	31.40	-5.8	41,932	-0.01%
2023/08/07	6.1	30.61	23.2	30.85	30.95	-17.1	41,845	-0.04%
2023/08/04	9.5	29.71	24.9	29.95	30.05	-15.4	41,764	-0.04%
2023/08/02	31.4	29.71	10	29.34	29.45	21.4	41,937	0.05%
2023/08/01	23.2	30.19	19	30.23	30.30	4.2	41,504	0.01%
2023/07/31	58.6	30.79	34.1	30.58	30.45	24.5	41,356	0.06%
2023/07/28	32	30.90	23.1	31.07	31.30	8.9	40,709	0.02%
2023/07/27	43.2	31.35	9.2	31.34	30.95	34.1	40,510	0.08%
2023/07/26	41.3	31.17	37.2	31.50	31.65	4.1	40,367	0.01%
2023/07/25	365.2	32.49	391.3	32.21	31.80	-26.2	40,130	-0.07%	大買/大賣/
2023/07/24	24.8	31.64	41	31.61	31.65	-16.2	39,360	-0.04%
2023/07/21	50.5	30.96	61.1	30.87	31.05	-10.6	38,783	-0.03%
2023/07/20	68.8	30.75	157.3	30.55	30.45	-88.6	38,203	-0.23%	大賣/
2023/07/19	231.2	32.31	84	31.79	31.10	147.2	37,560	0.39%	大買/鉅額交易
2023/07/18	236.1	35.43	189	35.65	34.45	47.1	35,272	0.13%	大買/大賣/
2023/07/17	77	32.54	70.8	32.49	33.55	6.2	31,798	0.02%
2023/07/14	41.4	30.49	21.9	30.27	30.50	19.5	30,673	0.06%
2023/07/13	139.1	31.35	179.8	31.03	30.55	-40.7	30,077	-0.14%	大買/大賣/
2023/07/12	3.1	29.32	10	29.35	29.55	-6.9	28,557	-0.02%
2023/07/11	8	28.66	10	28.75	28.95	-2	28,473	-0.01%
2023/07/10	31.7	28.65	21	28.59	28.70	10.7	28,477	0.04%
2023/07/07	38.1	29.03	10	29.09	29.20	28.1	28,339	0.10%
2023/07/06	4	29.83	9	29.76	29.80	-5	28,080	-0.02%
2023/07/05	4	30.19	2.8	30.24	30.05	1.2	27,977	0.00%
2023/07/04	13	30.12	41.2	30.22	30.25	-28.2	28,041	-0.10%
2023/07/03	5	29.59	43	29.74	29.70	-38	27,839	-0.14%
2023/06/30	15.1	29.03	11.5	29.20	29.25	3.6	27,788	0.01%
2023/06/29	51	29.74	42	29.65	29.50	9	27,774	0.03%
2023/06/28	8	28.76	8	28.91	29.05	0	27,222	0.00%
2023/06/27	18.1	28.70	9	28.89	28.75	9.1	27,184	0.03%
2023/06/26	12	28.96	6	29.23	29.10	6	27,173	0.02%
2023/06/21	13.3	29.00	30.1	29.18	29.35	-16.8	27,009	-0.06%
2023/06/20	12.1	28.34	67	28.47	28.90	-55	26,804	-0.21%
2023/06/19	143.6	28.59	43	28.42	28.55	100.6	26,509	0.38%	大買/
2023/06/16	13	29.98	31	29.55	29.90	-18	25,537	-0.07%
2023/06/15	12.2	28.59	11	28.64	28.70	1.2	24,314	0.00%
2023/06/14	12.1	28.53	3.2	28.65	28.55	8.9	24,163	0.04%
2023/06/13	5	28.99	15.1	28.96	29.00	-10.1	24,213	-0.04%
2023/06/12	34.5	28.52	6	28.53	28.50	28.5	23,926	0.12%
2023/06/09	10	28.64	24	28.61	28.85	-14	23,889	-0.06%
2023/06/08	22.5	28.13	14	28.38	28.20	8.5	23,909	0.04%
2023/06/07	3	28.08	8	28.45	28.45	-5	23,649	-0.02%
2023/06/06	46	27.98	8	27.96	28.00	38	23,409	0.16%
2023/06/05	112	28.26	16	28.59	28.25	96	23,204	0.41%	大買/
2023/06/02	20	28.44	86	28.42	28.40	-66	22,916	-0.29%
2023/06/01	16.5	27.08	27	27.18	27.30	-10.5	22,195	-0.05%
2023/05/31	2.1	27.55	13.3	27.59	27.85	-11.2	21,705	-0.05%
2023/05/30	10	27.54	8	27.58	27.55	2	20,963	0.01%
2023/05/29	23	28.32	19.5	28.23	28.15	3.5	20,625	0.02%
2023/05/26	4.1	27.40	6	27.51	27.55	-1.9	19,923	-0.01%
2023/05/25	0.1	26.90	26	27.23	27.35	-25.9	19,340	-0.13%
2023/05/24	1	26.45	24	26.70	27.00	-23	18,896	-0.12%
2023/05/23	3.1	26.32	5	26.30	26.45	-1.9	18,417	-0.01%
2023/05/22	4.2	26.60	60	26.92	26.70	-55.8	18,037	-0.31%
2023/05/19	6.5	26.30	6	26.33	26.40	0.5	17,650	0.00%
2023/05/18	1.9	26.47	2.2	26.84	26.45	-0.4	17,539	0.00%
2023/05/17	7.3	26.15	14.4	26.22	26.35	-7.1	17,261	-0.04%
2023/05/16	0.3	25.81	4	25.91	26.00	-3.8	16,926	-0.02%
2023/05/15	4.3	25.97	10	25.82	25.90	-5.8	16,867	-0.03%
2023/05/12	10	25.60	33	25.75	25.85	-23	16,744	-0.14%
2023/05/11	10	25.60	33	25.75	25.85	-23	16,429	-0.14%
2023/05/10	9	25.43	6	25.43	25.60	3	16,053	0.02%
2023/05/09	0	25.30	6	25.35	25.35	-6	15,868	-0.04%
2023/05/08	0	0.00	7	24.56	24.60	-7	15,673	-0.04%
2023/05/05	1	24.00	0	24.15	24.15	1	15,584	0.01%
2023/05/04	2	24.10	0	0.00	24.15	2	15,642	0.01%
2023/05/03	1	24.30	8	24.36	24.40	-7	15,683	-0.04%
2023/05/02	4.1	24.24	1	24.20	24.30	3.1	15,828	0.02%
2023/04/28	3.3	23.91	1	23.95	23.95	2.3	15,869	0.01%
2023/04/26	3.1	23.78	0	0.00	23.75	3.1	15,773	0.02%
2023/04/25	3.3	23.72	50	23.55	23.70	-46.8	15,642	-0.30%
2023/04/24	5.1	23.96	0	24.15	23.95	5.1	15,494	0.03%
2023/04/21	1	24.45	7	24.44	24.40	-6	15,237	-0.04%
2023/04/20	90.3	24.36	2	24.30	24.15	88.3	14,956	0.59%
2023/04/19	8	25.59	28	25.71	25.65	-20	14,496	-0.14%
2023/04/18	150.1	25.10	7	25.11	25.15	143.1	13,798	1.04%	大買/鉅額交易
2023/04/17	35	25.22	3	25.22	25.15	32	13,663	0.23%
2023/04/14	25.1	25.33	6.3	25.40	25.25	18.8	13,369	0.14%
2023/04/13	22	25.56	0	0.00	25.55	22	13,242	0.17%
2023/04/12	22	25.60	6.1	25.61	25.75	15.9	13,085	0.12%
2023/04/11	12.1	25.66	1.3	25.74	25.75	10.8	12,964	0.08%
2023/04/10	1	25.75	4	25.68	25.65	-3	12,817	-0.02%
2023/04/07	6	25.58	304.1	25.60	25.65	-298.1	12,730	-2.34%	大賣/鉅額交易
2023/04/06	0	0.00	7.2	25.36	25.45	-7.2	12,503	-0.06%
2023/03/31	0.1	25.30	3.6	25.47	25.25	-3.5	12,322	-0.03%
2023/03/30	3	25.15	43	25.10	25.25	-40	12,469	-0.32%
2023/03/28	1	24.70	0	0.00	24.70	1	12,867	0.01%
2023/03/27	1	24.80	30	24.87	24.75	-29	13,389	-0.22%
2023/03/24	3	24.75	2	24.85	24.70	1	13,798	0.01%
2023/03/23	1	24.90	3	24.87	24.85	-2	13,642	-0.01%
2023/03/22	1.1	24.65	14.6	24.60	24.70	-13.5	13,471	-0.10%
2023/03/21	0.2	24.20	35	24.39	24.30	-34.8	13,442	-0.26%
2023/03/20	2	24.05	0	0.00	24.00	2	13,388	0.01%
2023/03/17	3	24.07	12	24.32	24.20	-9	13,338	-0.07%
2023/03/16	0.1	23.90	8	23.96	24.20	-7.9	13,026	-0.06%
2023/03/15	4	24.24	21.1	24.40	24.25	-17.1	12,778	-0.13%
2023/03/14	3.1	24.38	6.4	24.40	24.35	-3.3	12,691	-0.03%
2023/03/13	3.1	24.72	14	24.57	24.65	-10.9	12,629	-0.09%
2023/03/10	2	24.58	2	24.65	24.65	0	12,437	0.00%
2023/03/09	1	24.70	0	0.00	24.75	1	12,385	0.01%
2023/03/08	1	24.75	0	0.00	24.80	1	12,562	0.01%
2023/03/07	9.1	24.76	0	0.00	24.85	9.1	12,695	0.07%
2023/03/06	10	24.59	4	24.70	24.85	6	12,786	0.05%
2023/03/03	1	24.38	0	0.00	24.40	1	12,706	0.01%
2023/03/02	9	24.14	2	24.10	24.25	7	12,801	0.05%
2023/03/01	6	24.23	0.1	24.25	24.25	5.9	12,786	0.05%
2023/02/24	0	0.00	31	24.21	24.15	-31	12,860	-0.24%
2023/02/23	5	24.15	16.1	23.94	24.15	-11.1	12,846	-0.09%
2023/02/22	3	23.58	0	0.00	23.70	3	12,771	0.02%
2023/02/21	1	23.50	0	0.00	23.65	1	12,798	0.01%
2023/02/20	25	23.57	0	0.00	23.60	25	12,920	0.19%
2023/02/16	3	23.60	7	23.57	23.50	-4	13,193	-0.03%
2023/02/14	1	23.55	0	0.00	23.50	1	12,968	0.01%
2023/02/13	8	23.32	2	23.35	23.70	6	12,924	0.05%
2023/02/10	8	23.40	1	23.50	23.45	7	12,848	0.05%
2023/02/09	0	0.00	3	23.55	23.55	-3	12,789	-0.02%
2023/02/08	0	0.00	1	23.55	23.50	-1	12,855	-0.01%
2023/02/07	1	23.40	28	23.59	23.60	-27	12,873	-0.21%
2023/02/06	0	0.00	17	23.42	23.40	-17	12,765	-0.13%
2023/02/03	2.2	23.05	5	23.00	22.95	-2.8	12,554	-0.02%
2023/02/02	0.1	22.95	2	22.98	23.05	-2	12,592	-0.02%
2023/02/01	6	22.63	0	0.00	22.80	6	12,490	0.05%
2023/01/31	5.3	22.72	0	0.00	22.60	5.3	12,547	0.04%
2023/01/30	0	0.00	8	23.03	23.20	-8	12,313	-0.06%
2023/01/17	10	22.80	3	22.85	22.85	7	12,125	0.06%
2023/01/16	0.1	22.75	0	0.00	22.75	0.1	12,192	0.00%
2023/01/13	2	22.70	1	22.70	22.70	1	12,389	0.01%
2023/01/12	7.2	22.73	6	22.73	22.70	1.2	12,602	0.01%
2023/01/11	5.1	22.95	0	0.00	22.90	5.1	12,773	0.04%
2023/01/10	2.1	23.15	13	23.26	23.25	-11	12,964	-0.08%
2023/01/09	0	0.00	2.6	23.28	23.30	-2.6	13,108	-0.02%
2023/01/05	2	23.15	5	22.99	23.00	-3	13,362	-0.02%
2023/01/04	2	23.15	1	23.20	23.05	1	13,407	0.01%
2023/01/03	0.5	23.00	6	23.11	23.20	-5.5	13,536	-0.04%
2022/12/30	0	0.00	5	23.10	23.05	-5	13,484	-0.04%
2022/12/29	0	0.00	11	23.00	23.05	-11	13,441	-0.08%
2022/12/28	0	22.85	2	22.95	22.95	-2	13,509	-0.01%
2022/12/27	0.5	22.95	2.1	23.00	23.00	-1.6	13,663	-0.01%
2022/12/26	0.1	22.95	1	23.00	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	5	22.93	22.95	-5	13,967	-0.04%
2022/12/22	0	0.00	3	22.87	22.85	-3	14,309	-0.02%
2022/12/21	0	0.00	11	22.66	22.85	-11	14,272	-0.08%
2022/12/19	7.1	22.28	38	22.64	22.85	-30.9	13,870	-0.22%
2022/12/16	1.1	21.70	3	22.32	22.85	-2	13,275	-0.01%
2022/12/14	0	0.00	2	22.00	22.00	-2	13,622	-0.01%
2022/12/13	2	21.70	0	0.00	21.70	2	13,995	0.01%
2022/12/12	2.4	21.91	27	21.81	21.95	-24.6	14,126	-0.17%
2022/12/09	0.1	21.80	10	21.78	21.95	-9.9	14,698	-0.07%
2022/12/08	2	21.65	1	21.65	21.65	1	14,836	0.01%
2022/12/07	10	21.45	5	21.60	21.65	5	14,967	0.03%
2022/12/06	7.1	21.60	0	0.00	21.70	7.1	14,916	0.05%
2022/12/05	0	0.00	10.2	21.80	21.85	-10.2	14,939	-0.07%
2022/12/02	2	21.55	3.1	21.55	21.55	-1.1	14,949	-0.01%
2022/12/01	10	21.60	0	0.00	21.55	10	14,917	0.07%
2022/11/30	1	21.55	1	21.50	21.65	0	14,812	0.00%
2022/11/29	5	21.35	5	21.60	21.50	0	14,615	0.00%
2022/11/28	0	0.00	2	21.38	21.75	-2	14,614	-0.01%
2022/11/25	1.1	21.36	5	21.55	21.60	-3.9	14,694	-0.03%
2022/11/24	2	21.23	1	21.20	21.85	1	14,705	0.01%
2022/11/23	22	21.05	6	21.03	21.05	16	14,700	0.11%
2022/11/22	12	20.74	0	0.00	20.90	12	14,772	0.08%
2022/11/21	15	21.21	1	21.10	21.10	14	14,560	0.10%
2022/11/17	7.2	21.51	29	21.50	21.60	-21.8	14,440	-0.15%
2022/11/16	22	21.80	5	22.00	21.70	17	14,421	0.12%
2022/11/15	2	21.93	1	21.95	21.95	1	14,465	0.01%
2022/11/14	3	21.85	3.1	21.85	22.00	-0.1	14,450	0.00%
2022/11/10	2	21.73	1	21.80	21.75	1	14,210	0.01%
2022/11/09	0	0.00	1	21.70	21.80	-1	14,301	-0.01%
2022/11/08	0	0.00	28	21.43	21.45	-28	14,680	-0.19%
2022/11/07	1.1	21.40	8	21.38	21.45	-7	14,641	-0.05%
2022/11/04	4.2	21.06	1	21.05	21.30	3.2	14,700	0.02%
2022/11/03	1	20.85	5	20.85	20.90	-4	14,689	-0.03%
2022/11/02	0	0.00	0.1	21.15	21.15	-0.1	14,700	0.00%
2022/11/01	2	20.93	0	0.00	20.90	2	14,687	0.01%
2022/10/31	3	21.00	8	20.95	21.10	-5	14,710	-0.03%
2022/10/28	0	0.00	8	20.78	20.75	-8	14,713	-0.05%
2022/10/26	9	20.59	5	20.66	20.55	4	14,771	0.03%
2022/10/25	1	20.65	1	20.70	20.75	0	14,761	0.00%
2022/10/24	8.1	20.81	8	20.78	20.75	0.1	14,776	0.00%
2022/10/21	8.1	20.85	0.1	21.15	20.85	8	14,742	0.05%
2022/10/20	2.5	20.95	1	21.05	21.05	1.5	14,553	0.01%
2022/10/19	11.1	21.06	0	0.00	21.05	11.1	14,367	0.08%
2022/10/18	10	21.20	5	21.27	21.15	5	14,133	0.04%
2022/10/17	34.1	21.23	0	0.00	21.25	34.1	14,114	0.24%
2022/10/14	0	21.60	0	0.00	21.40	0	14,140	0.00%
2022/10/13	0	0.00	5.2	21.66	21.70	-5.2	14,249	-0.04%
2022/10/12	4	21.43	2	21.35	21.50	2	14,308	0.01%
2022/10/11	3	21.53	1	21.50	21.35	2	14,472	0.01%
2022/10/07	2	21.60	0	0.00	21.60	2	14,351	0.01%
2022/10/05	6.1	21.78	0	0.00	21.70	6.1	14,545	0.04%
2022/10/04	0	0.00	3	21.90	21.70	-3	14,551	-0.02%
2022/10/03	3	21.52	0	0.00	21.45	3	14,387	0.02%
2022/09/29	1.1	21.80	1	21.80	21.75	0.1	14,197	0.00%
2022/09/28	5	21.70	2	21.78	21.70	3	14,069	0.02%
2022/09/27	8.1	21.79	0	0.00	21.80	8.1	13,909	0.06%
2022/09/26	3.2	21.96	13	22.00	21.90	-9.8	13,779	-0.07%
2022/09/22	7.1	22.12	2	22.23	22.05	5.1	14,166	0.04%
2022/09/21	7.2	22.35	0	0.00	22.25	7.2	13,819	0.05%
2022/09/19	0.1	22.50	0	0.00	22.60	0.1	13,130	0.00%
2022/09/16	17.4	22.50	2	22.63	22.50	15.4	12,936	0.12%
2022/09/15	0	0.00	5	22.80	22.80	-5	12,394	-0.04%
2022/09/14	12.6	22.62	3	22.80	22.55	9.6	12,235	0.08%
2022/09/12	0	0.00	5	22.95	23.00	-5	12,357	-0.04%
2022/09/08	3	22.62	22	23.00	23.00	-19	12,637	-0.15%
2022/09/07	19.1	22.43	1	22.60	22.45	18.1	12,564	0.14%
2022/09/06	1	22.60	0	0.00	22.75	1	12,502	0.01%
2022/09/02	10	22.57	0	0.00	22.40	10	12,609	0.08%
2022/09/01	9	22.52	5	22.85	22.65	4	12,518	0.03%
2022/08/31	2	22.65	0	0.00	22.75	2	12,353	0.02%
2022/08/30	2.1	22.67	1	22.65	22.70	1.1	12,297	0.01%
2022/08/29	6.1	22.65	7	22.79	22.65	-0.9	12,292	-0.01%
2022/08/26	0	0.00	1.2	23.10	23.00	-1.2	12,167	-0.01%
2022/08/25	3	23.03	0	0.00	23.15	3	12,192	0.02%
2022/08/24	2.1	22.93	4	23.00	22.95	-1.9	12,345	-0.02%
2022/08/23	12.1	23.05	6	22.97	22.90	6.1	12,858	0.05%
2022/08/22	7	23.13	9	23.06	23.15	-2	12,917	-0.02%
2022/08/19	1	22.60	2	22.90	22.90	-1	12,878	-0.01%
2022/08/18	1	22.70	16	22.78	22.75	-15	12,949	-0.12%
2022/08/17	2	22.45	10	22.50	22.60	-8	13,083	-0.06%
2022/08/16	1.2	22.40	1	22.50	22.50	0.2	13,170	0.00%
2022/08/15	21.3	22.56	5	22.60	22.45	16.3	13,258	0.12%
2022/08/12	1	22.95	0	0.00	23.05	1	12,964	0.01%
2022/08/11	3	23.15	2	23.25	23.25	1	13,032	0.01%
2022/08/09	2	22.98	1	23.15	23.10	1	13,341	0.01%
2022/08/04	0.2	22.95	3	23.05	22.85	-2.8	14,223	-0.02%
2022/08/03	0	0.00	3	23.00	23.10	-3	14,339	-0.02%
2022/08/01	0	0.00	5	23.00	23.10	-5	14,559	-0.03%
2022/07/29	1	22.80	0	0.00	22.80	1	14,703	0.01%
2022/07/28	2	22.95	0	0.00	23.05	2	14,760	0.01%
2022/07/26	4	22.59	1	22.60	22.60	3	14,942	0.02%
2022/07/25	0	0.00	8	22.79	22.80	-8	15,025	-0.05%
2022/07/22	1	22.50	8	22.55	22.70	-7	15,281	-0.05%
2022/07/21	0	0.00	1	22.05	22.40	-1	15,449	-0.01%
2022/07/20	0	0.00	1	22.05	22.10	-1	15,553	-0.01%
2022/07/19	5	21.70	0	0.00	21.95	5	15,823	0.03%
2022/07/18	1	21.65	1	21.95	21.90	0	16,960	0.00%
2022/07/15	5	21.86	0	0.00	21.85	5	17,240	0.03%
2022/07/14	3	22.08	2	22.10	22.00	1	17,639	0.01%
2022/07/13	0	0.00	11	22.15	22.25	-11	17,912	-0.06%
2022/07/12	2	21.70	0	0.00	21.85	2	18,063	0.01%
2022/07/11	10	21.90	1	22.00	21.90	9	18,099	0.05%
2022/07/08	2	21.75	1	22.00	21.90	1	18,279	0.01%
2022/07/07	6	21.46	0	0.00	21.65	6	18,463	0.03%
2022/07/06	11.2	21.66	7	22.00	21.40	4.2	18,669	0.02%
2022/07/05	9.2	22.22	1	22.20	22.15	8.2	18,745	0.04%
2022/07/04	4	22.36	4	22.25	22.30	0	18,905	0.00%
2022/07/01	6	22.30	4	22.40	22.40	2	19,240	0.01%
2022/06/30	3	22.65	15	22.48	22.75	-12	19,139	-0.06%
2022/06/29	3	22.57	0	0.00	22.55	3	18,902	0.02%
2022/06/28	2	22.75	2	22.80	22.90	0	18,949	0.00%
2022/06/24	11	22.71	2	22.90	22.75	9	18,983	0.05%
2022/06/23	0	0.00	8	22.73	22.85	-8	19,001	-0.04%
2022/06/22	1	22.75	0	0.00	22.70	1	18,963	0.01%
2022/06/21	13	22.86	3	22.83	22.95	10	18,967	0.05%
2022/06/20	4.2	22.30	0	0.00	22.35	4.2	18,967	0.02%
2022/06/17	5	22.51	11	22.59	22.55	-6	18,913	-0.03%
2022/06/16	7.5	22.83	10	22.75	22.75	-2.5	18,705	-0.01%
2022/06/15	2	23.00	2	22.93	22.85	0	18,990	0.00%
2022/06/13	2	22.78	11	22.87	23.00	-9	20,222	-0.04%
2022/06/09	5	23.00	11	23.05	23.00	-6	20,190	-0.03%
2022/06/08	1	23.10	10	23.18	23.20	-9	20,185	-0.04%
2022/06/07	3.2	23.01	0	0.00	23.00	3.2	20,200	0.02%
2022/06/06	0	0.00	3.3	23.21	23.20	-3.3	20,134	-0.02%
2022/06/02	2	22.93	1.7	23.17	23.10	0.3	20,300	0.00%
2022/06/01	20.2	23.18	13.8	23.11	23.05	6.4	20,525	0.03%
2022/05/31	2	23.00	4.1	22.95	23.00	-2.1	20,364	-0.01%
2022/05/30	7	22.90	10	22.95	22.95	-3	19,828	-0.02%
2022/05/27	2	22.75	18	22.80	22.80	-16	19,772	-0.08%
2022/05/26	15	22.59	5	22.67	22.50	10	19,786	0.05%
2022/05/25	1	22.25	17	22.55	22.60	-16	19,846	-0.08%
2022/05/24	20	22.30	1	22.40	22.20	19	19,892	0.10%
2022/05/23	6.2	22.28	20.1	22.36	22.20	-13.9	19,825	-0.07%
2022/05/20	21.5	22.63	1	22.75	22.60	20.5	19,757	0.10%
2022/05/19	0	0.00	31	22.90	22.90	-31	19,647	-0.16%
2022/05/18	0.1	22.95	13.3	22.99	23.05	-13.2	19,607	-0.07%
2022/05/17	8	22.94	21	23.04	22.90	-13	19,367	-0.07%
2022/05/16	12	22.53	5	23.00	23.00	7	19,276	0.04%
2022/05/13	22	22.45	11	22.53	22.90	11	19,087	0.06%
2022/05/12	1	23.00	13	22.85	23.00	-12	18,806	-0.06%
2022/05/11	19	22.92	14	22.80	23.00	5	18,636	0.03%
2022/05/10	3	22.20	5	22.69	23.05	-2	18,654	-0.01%
2022/05/09	10	22.75	8.3	22.62	22.65	1.7	18,542	0.01%
2022/05/06	6	22.63	2	22.58	22.60	4	18,525	0.02%
2022/05/05	20.1	22.72	0	0.00	22.55	20.1	18,546	0.11%
2022/05/04	1.5	22.53	11	22.49	22.65	-9.5	18,562	-0.05%
2022/05/03	9	22.09	5	22.10	22.10	4	18,536	0.02%
2022/04/29	11	22.21	0	0.00	22.25	11	18,661	0.06%
2022/04/28	17.4	21.89	0	0.00	22.00	17.4	18,851	0.09%
2022/04/27	11.3	22.07	12	22.08	22.10	-0.7	18,641	0.00%
2022/04/26	7.2	22.40	10	22.33	22.60	-2.9	18,406	-0.02%
2022/04/25	27.4	22.24	0	0.00	22.20	27.4	18,360	0.15%
2022/04/22	84.8	22.86	1	22.85	22.80	83.8	17,961	0.47%
2022/04/21	26.2	25.34	13	25.35	25.40	13.2	16,765	0.08%
2022/04/20	44	25.22	129	25.25	25.20	-85	16,338	-0.52%	大賣/
2022/04/19	53.7	25.31	4	25.33	25.20	49.7	16,006	0.31%
2022/04/18	34	25.37	9	25.35	25.40	25	15,785	0.16%
2022/04/15	7	25.33	2	25.30	25.45	5	15,557	0.03%
2022/04/14	6	25.52	2	25.55	25.40	4	15,513	0.03%
2022/04/13	3	25.47	1	25.50	25.70	2	15,426	0.01%
2022/04/12	20	25.43	1	25.55	25.35	19	15,428	0.12%
2022/04/11	32.1	25.64	3	25.65	25.65	29.1	15,208	0.19%
2022/04/08	16	26.08	1	26.15	26.15	15	14,879	0.10%
2022/04/07	30	26.37	8	26.34	26.05	22	14,650	0.15%
2022/04/06	10	26.64	3	26.67	26.90	7	14,276	0.05%
2022/04/01	6	26.67	2	26.73	26.90	4	14,110	0.03%
2022/03/31	16	26.83	10	26.94	26.80	6	14,020	0.04%
2022/03/30	12	26.90	1	26.95	26.90	11	13,893	0.08%
2022/03/29	5	27.02	2	26.98	26.95	3	14,007	0.02%
2022/03/28	6	26.83	1	27.20	27.20	5	14,061	0.04%
2022/03/25	2	26.80	7	26.84	27.00	-5	14,183	-0.04%
2022/03/24	1	26.75	13	26.74	26.90	-12	14,299	-0.08%
2022/03/23	15	26.82	0	0.00	26.75	15	14,477	0.10%
2022/03/22	13	26.82	1.3	26.73	27.00	11.7	14,460	0.08%
2022/03/21	24	26.83	4	26.90	26.80	20	14,428	0.14%
2022/03/18	2.1	27.00	6.4	26.83	27.00	-4.3	14,336	-0.03%
2022/03/17	39	26.99	18	26.86	26.80	21	14,138	0.15%
2022/03/16	30.1	26.86	61	26.73	27.00	-30.9	14,342	-0.22%
2022/03/15	2	25.73	3	25.78	25.80	-1	13,601	-0.01%
2022/03/14	3	25.78	2	25.80	25.90	1	13,626	0.01%
2022/03/11	0	0.00	2	25.80	25.85	-2	13,620	-0.01%
2022/03/10	0	0.00	3	25.65	25.70	-3	13,782	-0.02%
2022/03/09	10	25.16	0	0.00	25.30	10	13,886	0.07%
2022/03/08	8.3	25.07	17	25.07	25.10	-8.7	13,954	-0.06%
2022/03/07	14	25.08	37	25.03	25.35	-23	13,844	-0.17%
2022/03/04	4	25.68	0	0.00	25.70	4	14,002	0.03%
2022/03/03	4	25.80	2	25.85	25.95	2	14,031	0.01%
2022/03/02	1	25.70	3	25.65	25.75	-2	14,040	-0.01%
2022/03/01	4	25.60	22	25.65	25.80	-18	13,999	-0.13%
2022/02/25	0	0.00	8	25.44	25.40	-8	13,959	-0.06%
2022/02/24	10	25.53	13	25.61	25.50	-3	13,889	-0.02%
2022/02/23	9	25.79	0	0.00	25.85	9	13,790	0.07%
2022/02/22	3.5	25.49	10.1	25.58	25.85	-6.6	13,908	-0.05%
2022/02/21	2	25.60	3	25.55	25.65	-1	13,934	-0.01%
2022/02/17	4	25.30	1	25.45	25.50	3	14,139	0.02%
2022/02/16	1	25.40	5	25.30	25.35	-4	14,317	-0.03%
2022/02/15	6	25.28	7	25.36	25.25	-1	14,661	-0.01%
2022/02/14	22	25.55	0	0.00	25.50	22	14,562	0.15%
2022/02/11	7.1	25.58	8	25.76	25.75	-0.9	14,683	-0.01%
2022/02/10	7	25.64	4	25.69	25.70	3	14,630	0.02%
2022/02/09	1.2	25.59	4	25.78	25.80	-2.9	14,471	-0.02%
2022/02/08	3.1	25.50	7	25.49	25.55	-3.9	14,365	-0.03%
2022/02/07	2	25.10	4.4	25.17	25.15	-2.4	14,350	-0.02%
2022/01/26	4	25.20	5	25.28	25.20	-1	14,168	-0.01%
2022/01/25	3	25.10	5	25.18	25.25	-2	14,108	-0.01%
2022/01/24	1	25.05	24	25.25	25.45	-23	14,016	-0.16%
2022/01/21	12	25.05	13	25.16	25.45	-1	13,937	-0.01%
2022/01/20	1.1	25.35	2	25.40	25.45	-0.9	13,623	-0.01%
2022/01/19	1	25.40	2	25.40	25.45	-1	13,645	-0.01%
2022/01/18	25	25.61	8	25.58	25.45	17	13,570	0.13%
2022/01/17	2	25.13	14	25.17	25.30	-12	13,371	-0.09%
2022/01/14	3	24.88	21	24.99	25.15	-18	13,448	-0.13%
2022/01/13	8	24.91	0	0.00	25.00	8	13,383	0.06%
2022/01/12	77	24.92	2	24.80	24.90	75	13,374	0.56%
2022/01/11	7	24.87	8	24.91	25.00	-1	13,316	-0.01%
2022/01/10	30	24.66	5.2	24.75	24.85	24.8	13,251	0.19%
2022/01/07	16	24.72	19.2	24.71	24.75	-3.2	13,251	-0.02%
2022/01/06	8	24.51	16	24.60	24.65	-8	13,149	-0.06%
2022/01/05	19	24.40	8	24.50	24.55	11	13,282	0.08%
2022/01/04	16	24.30	4	24.30	24.35	12	13,433	0.09%
2022/01/03	11	24.25	8	24.20	24.30	3	13,452	0.02%
2021/12/30	4.4	24.15	2	24.15	24.20	2.4	13,610	0.02%
2021/12/29	25	24.23	2	24.23	24.25	23	13,801	0.17%
2021/12/28	3.2	24.10	20	24.10	24.20	-16.8	13,908	-0.12%
2021/12/27	28	24.09	6	24.11	24.15	22	14,016	0.16%
2021/12/24	21.1	23.95	1	23.95	24.05	20.1	14,162	0.14%
2021/12/23	4	23.86	1	23.85	23.80	3	14,345	0.02%
2021/12/22	7.2	23.83	4	23.84	24.00	3.2	14,331	0.02%
2021/12/21	61	23.85	0	0.00	23.85	61	14,301	0.43%
2021/12/20	2	23.90	5	24.00	23.90	-3	14,237	-0.02%
2021/12/17	7	24.04	1	24.15	24.00	6	14,247	0.04%
2021/12/16	5	23.95	4	24.01	24.00	1	14,259	0.01%
2021/12/15	4	23.85	1	23.80	23.75	3	14,593	0.02%
2021/12/14	3.1	23.79	2	23.90	23.85	1.1	14,837	0.01%
2021/12/13	19	24.17	4	24.08	24.05	15	14,932	0.10%
2021/12/10	22.1	24.40	31	24.38	24.30	-8.9	15,016	-0.06%
2021/12/09	3	23.72	17	23.87	24.00	-14	14,564	-0.10%
2021/12/08	3	23.65	0	0.00	23.60	3	14,393	0.02%
2021/12/07	36	23.76	10	23.75	23.75	26	14,292	0.18%
2021/12/06	1	23.80	8	23.76	23.85	-7	14,248	-0.05%
2021/12/03	375	23.35	0	0.00	23.30	375	14,120	2.66%	大買/鉅額交易
2021/12/02	9	23.41	4	23.41	23.35	5	14,198	0.04%
2021/12/01	3	23.40	5	23.44	23.45	-2	14,217	-0.01%
2021/11/30	20	23.30	2	23.15	23.15	18	14,157	0.13%
2021/11/29	3	23.25	10	23.33	23.35	-7	13,775	-0.05%
2021/11/26	10	23.47	0	0.00	23.40	10	13,747	0.07%
2021/11/25	6	23.62	2.4	23.71	23.60	3.6	13,801	0.03%
2021/11/24	2	23.50	12.4	23.71	23.75	-10.4	13,816	-0.08%
2021/11/23	4.1	23.39	5.5	23.51	23.55	-1.4	13,803	-0.01%
2021/11/22	7.1	23.47	1.5	23.60	23.55	5.6	13,715	0.04%
2021/11/19	14.6	23.48	2	23.50	23.55	12.6	13,665	0.09%
2021/11/18	7	23.61	17	23.59	23.60	-10	13,652	-0.07%
2021/11/17	11	23.62	3	23.65	23.75	8	13,573	0.06%
2021/11/16	11.3	23.68	5	23.80	23.70	6.3	13,647	0.05%
2021/11/15	16.1	23.62	16	23.58	23.70	0.1	13,673	0.00%
2021/11/12	16	23.84	0.2	23.95	23.90	15.9	13,587	0.12%
2021/11/11	5.8	24.03	10	24.00	24.10	-4.2	13,693	-0.03%
2021/11/10	10	24.13	1	24.20	24.15	9	13,861	0.06%
2021/11/09	1	24.25	1	24.40	24.35	0	13,777	0.00%
2021/11/08	5	24.28	0	0.00	24.40	5	13,820	0.04%
2021/11/05	7	24.21	1	24.35	24.35	6	13,925	0.04%
2021/11/04	2	24.35	0	0.00	24.30	2	14,145	0.01%
2021/11/03	12	24.33	1	24.50	24.55	11	14,093	0.08%
2021/11/02	2	24.30	1	24.30	24.20	1	14,152	0.01%
2021/11/01	2	24.15	2	24.20	24.20	0	14,143	0.00%
2021/10/29	3	24.47	7	24.52	24.45	-4	14,135	-0.03%
2021/10/28	2	24.75	6	24.70	24.85	-4	14,038	-0.03%
2021/10/27	0	0.00	3	24.75	24.80	-3	14,068	-0.02%
2021/10/26	6	24.53	4	24.48	24.60	2	14,283	0.01%
2021/10/25	6	24.43	18	24.48	24.45	-12	14,277	-0.08%
2021/10/22	1	24.25	10.5	24.25	24.30	-9.5	14,325	-0.07%
2021/10/21	5	24.14	4	24.11	24.00	1	14,203	0.01%
2021/10/20	2	23.98	0	0.00	23.90	2	14,157	0.01%
2021/10/19	3	23.95	4	23.90	23.90	-1	14,188	-0.01%
2021/10/18	7	24.09	0	0.00	24.05	7	14,411	0.05%
2021/10/15	1	24.00	1	24.05	24.05	0	14,547	0.00%
2021/10/14	2	24.20	2	24.20	24.15	0	14,556	0.00%
2021/10/13	0	0.00	4	24.31	24.10	-4	14,681	-0.03%
2021/10/12	0	0.00	32.1	24.15	24.10	-32.1	14,657	-0.22%
2021/10/08	1.1	24.15	0	0.00	24.15	1.1	14,498	0.01%
2021/10/07	2	24.20	8	24.13	24.15	-6	14,633	-0.04%
2021/10/06	1	23.50	4	23.58	23.90	-3	14,678	-0.02%
2021/10/05	3	23.43	1	23.40	23.40	2	14,554	0.01%
2021/10/04	1	23.50	1	23.60	23.60	0	14,670	0.00%
2021/10/01	5	23.40	3	23.37	23.60	2	14,639	0.01%
2021/09/30	7	23.64	5	23.70	23.60	2	14,627	0.01%
2021/09/29	2	23.60	12	23.65	23.85	-10	14,576	-0.07%
2021/09/28	5	23.98	8	24.16	24.00	-3	14,479	-0.02%
2021/09/27	31	24.20	6	24.18	24.30	25	14,433	0.17%
2021/09/24	3	24.13	10	24.14	24.15	-7	14,547	-0.05%
2021/09/23	7.2	24.17	32.1	24.12	24.00	-24.9	14,687	-0.17%
2021/09/22	1	23.85	28	23.81	24.05	-27	14,591	-0.19%
2021/09/17	9	23.51	0	0.00	23.50	9	14,235	0.06%
2021/09/16	24	23.50	0	0.00	23.60	24	14,007	0.17%
2021/09/15	10	23.30	19	23.36	23.40	-9	14,018	-0.06%
2021/09/14	2	23.10	9	23.12	23.10	-7	14,051	-0.05%
2021/09/10	2.1	22.66	0	0.00	22.80	2.1	14,456	0.01%
2021/09/09	2	22.78	2	22.70	22.65	0	14,787	0.00%
2021/09/08	3.4	22.81	0	0.00	22.80	3.4	15,007	0.02%
2021/09/07	2	22.63	2	23.08	23.00	0	15,172	0.00%
2021/09/06	1	22.80	3	22.77	22.65	-2	15,204	-0.01%
2021/09/03	0	0.00	11	22.75	22.80	-11	15,320	-0.07%
2021/09/02	1	22.85	0	0.00	22.55	1	15,551	0.01%
2021/09/01	1	22.65	8	22.85	22.85	-7	15,757	-0.04%
2021/08/31	0	0.00	2	22.70	22.90	-2	15,853	-0.01%
2021/08/30	8	22.57	1	22.55	22.70	7	15,925	0.04%
2021/08/27	1	22.45	0	0.00	22.60	1	15,977	0.01%
2021/08/26	3	22.35	4	22.40	22.45	-1	16,008	-0.01%
2021/08/25	2	22.50	2.7	22.55	22.55	-0.7	16,117	0.00%
2021/08/24	1	22.55	4	22.54	22.55	-3	16,090	-0.02%
2021/08/23	0.1	22.51	3	22.42	22.35	-2.9	16,045	-0.02%
2021/08/20	6	22.42	1	22.40	22.35	5	16,081	0.03%
2021/08/19	0	0.00	1	22.15	22.30	-1	16,144	-0.01%
2021/08/18	10	22.26	4	22.25	22.30	6	15,964	0.04%
2021/08/17	9.1	22.03	11	22.14	22.30	-1.9	15,900	-0.01%
2021/08/16	4	21.70	0	21.75	21.70	4	15,513	0.03%
2021/08/13	4	21.51	13	21.62	21.65	-9	16,457	-0.05%
2021/08/12	3.1	21.55	2	21.55	21.55	1.1	16,734	0.01%
2021/08/11	6	21.74	1	21.75	21.80	5	16,849	0.03%
2021/08/10	2	21.60	9	21.74	21.85	-7	17,030	-0.04%
2021/08/09	0.2	21.45	0	0.00	21.40	0.2	17,094	0.00%
2021/08/06	1.1	21.46	6	21.44	21.45	-4.9	17,339	-0.03%
2021/08/05	3.2	21.47	5	21.50	21.55	-1.8	17,850	-0.01%
2021/08/04	3.4	21.44	0	0.00	21.45	3.4	18,453	0.02%
2021/08/03	7.2	21.49	3	21.50	21.55	4.2	18,878	0.02%
2021/08/02	1.2	21.61	1	21.55	21.60	0.2	19,120	0.00%
2021/07/30	7.8	21.51	2	21.60	21.60	5.8	19,314	0.03%
2021/07/29	3.2	21.66	0	0.00	21.70	3.2	19,327	0.02%
2021/07/28	6.3	21.65	3	21.70	21.75	3.3	19,507	0.02%
2021/07/27	22.2	21.84	0	0.00	21.85	22.2	19,971	0.11%
2021/07/26	4.3	21.89	0	0.00	21.85	4.3	20,249	0.02%
2021/07/23	3.2	21.86	1	21.90	21.90	2.2	20,511	0.01%
2021/07/22	4.4	21.87	6	21.91	22.00	-1.6	20,972	-0.01%
2021/07/21	5.1	22.02	10	22.05	22.00	-4.9	21,041	-0.02%
2021/07/20	6.1	21.99	0	0.00	22.05	6.1	21,251	0.03%
2021/07/19	15.1	22.05	0	0.00	22.05	15.1	22,468	0.07%
2021/07/16	9.1	22.03	14.1	22.08	22.15	-5	23,230	-0.02%
2021/07/15	11.1	22.07	0	0.00	22.15	11.1	23,471	0.05%
2021/07/14	5.1	22.25	1	22.10	22.20	4.1	23,724	0.02%
2021/07/13	5.1	22.12	2	22.10	22.20	3.1	23,976	0.01%
2021/07/12	5.1	22.08	2	22.10	22.10	3.1	24,047	0.01%
2021/07/09	6.1	22.04	3	22.05	22.10	3.1	24,178	0.01%
2021/07/08	4.1	22.24	3	22.23	22.30	1.1	24,248	0.00%
2021/07/07	5.1	22.25	5	22.23	22.30	0.1	24,722	0.00%
2021/07/06	0	0.00	1	22.50	22.45	-1	24,891	0.00%
2021/07/05	0.1	22.30	2	22.20	22.25	-1.9	25,062	-0.01%
2021/07/02	2.2	22.05	1	22.10	22.05	1.2	25,366	0.00%
2021/07/01	17.1	22.09	4	22.00	22.00	13.1	25,664	0.05%
2021/06/30	7.1	22.37	3	22.42	22.35	4.1	25,955	0.02%
2021/06/29	7.1	22.08	0.3	22.10	22.05	6.8	26,300	0.03%
2021/06/28	8.2	22.05	4	22.00	22.00	4.2	27,021	0.02%
2021/06/25	1.3	22.17	3	22.10	22.05	-1.7	28,652	-0.01%
2021/06/24	4.1	22.07	3	22.13	22.10	1.1	29,580	0.00%
2021/06/23	16.7	22.14	0	0.00	22.10	16.7	29,494	0.06%
2021/06/22	11	22.41	0	0.00	22.30	11	29,422	0.04%
2021/06/21	2.1	22.61	2	22.68	22.60	0.1	29,223	0.00%
2021/06/18	0.1	23.00	11	23.05	23.05	-10.9	29,234	-0.04%
2021/06/17	3.1	22.90	0	0.00	23.05	3.1	29,140	0.01%
2021/06/16	3.5	22.67	0	0.00	23.00	3.5	29,508	0.01%
2021/06/15	10.1	22.46	0	0.00	22.50	10.1	29,564	0.03%
2021/06/11	3.1	22.67	0	0.00	22.65	3.1	29,429	0.01%
2021/06/10	0.1	22.75	3	22.62	22.85	-2.9	29,604	-0.01%
2021/06/09	10.1	22.99	2	22.95	22.95	8.1	29,422	0.03%
2021/06/08	1.1	23.01	3	23.15	23.15	-1.9	29,258	-0.01%
2021/06/07	0.1	23.10	0	0.00	23.05	0.1	29,400	0.00%
2021/06/04	4.1	23.21	7	23.17	23.20	-2.9	29,270	-0.01%
2021/06/03	0.1	23.25	2	23.20	23.40	-1.9	29,369	-0.01%
2021/06/02	15.1	23.26	3	23.45	23.10	12	29,417	0.04%
2021/06/01	3	23.45	1	23.50	23.45	2	29,497	0.01%
2021/05/31	0	0.00	19	23.30	23.45	-19	29,720	-0.06%
2021/05/28	13.1	23.46	6	23.46	23.30	7.1	29,823	0.02%
2021/05/27	5.1	23.29	3.1	23.29	23.40	2	30,018	0.01%
2021/05/26	2	23.28	0	0.00	23.30	2	30,132	0.01%
2021/05/25	8	23.28	3	23.32	23.35	5	30,387	0.02%
2021/05/24	0.1	23.25	5	23.25	23.30	-4.9	30,466	-0.02%
2021/05/21	54	24.03	64	23.67	23.30	-10	30,619	-0.03%
2021/05/20	14.1	23.37	4	23.10	23.15	10.1	29,730	0.03%
2021/05/19	18.1	22.77	0	0.00	22.80	18.1	29,611	0.06%
2021/05/18	3.1	22.47	5	22.57	22.90	-1.9	29,662	-0.01%
2021/05/17	4.4	21.81	45	21.89	21.90	-40.6	29,711	-0.14%
2021/05/14	7.1	22.66	17	22.73	22.70	-9.9	29,477	-0.03%
2021/05/13	32.1	22.96	34	21.97	22.95	-1.9	29,414	-0.01%
2021/05/12	7.3	22.43	119	22.76	22.35	-111.7	28,977	-0.39%	大賣/鉅額交易
2021/05/11	18.1	23.55	23	23.89	23.50	-5	28,510	-0.02%
2021/05/10	10.1	24.17	5	24.14	24.30	5.1	28,151	0.02%
2021/05/07	11.1	24.21	6.7	24.41	24.55	4.4	28,250	0.02%
2021/05/06	4.1	24.45	4	24.26	24.30	0.1	28,595	0.00%
2021/05/05	15.1	23.94	7	23.93	23.90	8.1	28,795	0.03%
2021/05/04	10.3	23.79	23	23.52	23.50	-12.7	28,742	-0.04%
2021/05/03	21.2	24.44	25	24.42	24.35	-3.8	28,422	-0.01%
2021/04/29	1.1	24.85	14	25.01	25.00	-12.9	28,268	-0.05%
2021/04/28	48	24.91	3.1	24.90	24.90	44.9	28,069	0.16%
2021/04/27	4	24.59	11	24.62	24.65	-7	28,040	-0.02%
2021/04/26	46	24.70	0	0.00	24.75	46	27,948	0.16%
2021/04/23	73.1	24.71	12	24.67	24.80	61.1	27,869	0.22%
2021/04/22	15.1	27.48	117	27.74	27.40	-101.9	27,381	-0.37%	大賣/鉅額交易
2021/04/21	21	27.66	15	27.78	27.80	6	26,955	0.02%
2021/04/20	15	27.75	15.1	27.72	27.75	-0.1	26,708	0.00%
2021/04/19	153.2	27.58	29	27.62	27.55	124.2	26,542	0.47%	大買/鉅額交易
2021/04/16	31	27.08	5	26.93	27.15	26	26,408	0.10%
2021/04/15	23	26.72	0	0.00	26.70	23	26,404	0.09%
2021/04/14	9	26.78	9	26.79	26.70	0	26,325	0.00%
2021/04/13	49	27.10	25	26.87	26.80	24	26,419	0.09%
2021/04/12	17	27.26	4	27.30	27.20	13	26,390	0.05%
2021/04/09	7	27.24	4	27.15	27.20	3	26,267	0.01%
2021/04/08	8	27.14	11	27.24	27.15	-3	26,006	-0.01%
2021/04/07	6	27.06	9.5	27.09	27.10	-3.5	25,692	-0.01%
2021/04/06	31	27.17	16	27.09	27.05	15	25,436	0.06%
2021/04/01	24.1	27.04	32.1	26.98	27.25	-8	24,961	-0.03%
2021/03/31	67.1	26.88	17	26.86	26.70	50.1	24,340	0.21%
2021/03/30	84	26.62	45.2	26.78	27.00	38.8	23,516	0.16%
2021/03/29	35	25.89	99	26.03	26.10	-64	21,800	-0.29%
2021/03/26	0	0.00	7	23.73	23.75	-7	20,833	-0.03%
2021/03/25	8	23.61	5	23.57	23.70	3	20,876	0.01%
2021/03/24	26	23.93	0	0.00	23.95	26	20,905	0.12%
2021/03/23	5	23.85	7.2	23.90	24.00	-2.2	20,979	-0.01%
2021/03/22	17	23.63	13	23.63	23.65	4	21,013	0.02%
2021/03/19	28	24.01	8.1	23.95	23.85	19.9	20,917	0.10%
2021/03/18	11	23.63	5	23.64	23.70	6	20,499	0.03%
2021/03/17	1.2	23.30	5	23.19	23.30	-3.8	20,434	-0.02%
2021/03/16	7.2	23.18	22	23.23	23.30	-14.9	20,650	-0.07%
2021/03/15	2	22.73	5	22.82	22.95	-3	20,508	-0.01%
2021/03/12	2	22.90	1	22.90	22.90	1	21,108	0.00%
2021/03/11	5	22.94	51	22.87	22.95	-46	21,545	-0.21%
2021/03/10	2	22.65	1	22.90	22.70	1	21,436	0.00%
2021/03/09	14	22.61	18	22.52	22.70	-4	21,439	-0.02%
2021/03/08	0	0.00	4	22.50	22.40	-4	21,301	-0.02%
2021/03/05	2	22.00	29	22.19	22.40	-27	21,213	-0.13%
2021/03/04	4	22.41	8	22.44	22.20	-4	21,379	-0.02%
2021/03/03	17	22.40	30	22.45	22.60	-13	21,278	-0.06%
2021/03/02	18	22.54	39	22.38	22.20	-21	21,078	-0.10%
2021/02/26	21	22.05	14	22.11	22.20	7	20,763	0.03%
2021/02/25	25	22.05	24.2	22.16	22.30	0.8	20,441	0.00%
2021/02/24	0	0.00	7	21.94	21.90	-7	20,294	-0.03%
2021/02/23	6	21.65	47	21.70	21.75	-41	20,153	-0.20%
2021/02/22	3	21.93	11	21.92	21.80	-8	19,945	-0.04%
2021/02/19	13	21.67	4.5	21.72	21.85	8.5	19,837	0.04%
2021/02/18	2	21.85	49	21.82	21.90	-47	19,673	-0.24%
2021/02/17	11.2	21.77	7	21.87	21.75	4.2	19,633	0.02%
2021/02/05	8.3	21.85	7	21.94	21.90	1.3	19,297	0.01%
2021/02/04	4.5	21.95	91	21.98	21.80	-86.5	19,223	-0.45%
2021/02/03	0	21.75	52	21.75	21.80	-52	19,168	-0.27%
2021/02/02	20	21.58	5	21.50	21.50	15	19,207	0.08%
2021/02/01	1	21.60	7	21.34	21.35	-6	19,073	-0.03%
2021/01/29	97	21.84	9	21.83	21.45	88	18,945	0.46%
2021/01/28	31	22.07	28	22.20	22.15	3	18,567	0.02%
2021/01/27	58	22.11	22	21.85	21.80	36	17,970	0.20%
2021/01/26	4	21.53	9	21.59	21.40	-5	17,454	-0.03%
2021/01/25	15	21.32	2	21.15	21.40	13	17,231	0.08%
2021/01/22	0	0.00	2	21.18	21.30	-2	17,126	-0.01%
2021/01/21	5	20.93	3	20.85	20.80	2	17,116	0.01%
2021/01/20	26	20.95	35	20.85	20.80	-9	17,063	-0.05%
2021/01/19	9	21.57	13	21.71	21.50	-4	16,553	-0.02%
2021/01/18	9	21.61	14	21.32	21.55	-5	16,285	-0.03%
2021/01/15	31	22.59	12	22.51	22.25	19	15,964	0.12%
2021/01/14	7	22.22	35	22.21	22.25	-28	15,247	-0.18%
2021/01/13	16	21.85	24	21.85	21.80	-8	14,793	-0.05%
2021/01/12	5	21.90	11	21.80	21.65	-6	14,595	-0.04%
2021/01/11	11	21.67	8	21.64	21.80	3	14,313	0.02%
2021/01/08	3	20.95	24	21.15	21.50	-21	14,022	-0.15%
2021/01/07	15	21.07	0	0.00	21.00	15	13,760	0.11%
2021/01/06	7	21.18	14	21.01	21.05	-7	13,606	-0.05%
2021/01/05	15	21.43	43	21.27	21.55	-28	13,173	-0.21%
2021/01/04	3	20.87	10.3	20.79	20.80	-7.3	12,853	-0.06%
2020/12/31	1	20.80	0	0.00	20.70	1	12,794	0.01%
2020/12/30	23	20.78	19	20.81	20.90	4	12,734	0.03%
2020/12/29	6	20.79	31	20.79	20.95	-25	12,693	-0.20%
2020/12/28	4	20.80	1	20.80	20.80	3	12,620	0.02%
2020/12/25	13	20.51	1	20.55	20.60	12	12,638	0.09%
2020/12/24	1	20.55	0	0.00	20.40	1	12,651	0.01%
2020/12/23	7	20.38	1	20.40	20.30	6	12,625	0.05%
2020/12/22	3	20.43	1	20.50	20.45	2	12,649	0.02%
2020/12/21	0	0.00	11	20.40	20.50	-11	12,678	-0.09%
2020/12/18	10	20.78	8	20.80	20.70	2	12,601	0.02%
2020/12/17	18	20.91	21.3	20.92	21.00	-3.3	12,419	-0.03%
2020/12/16	6	20.65	19	20.79	20.85	-13	12,187	-0.11%
2020/12/15	7	20.49	1	20.45	20.50	6	12,107	0.05%
2020/12/14	16	20.70	13	20.72	20.60	3	11,954	0.03%
2020/12/11	6	20.34	4	20.49	20.45	2	11,827	0.02%
2020/12/10	10	20.50	21	20.59	20.50	-11	11,771	-0.09%
2020/12/09	8	20.37	29	20.42	20.50	-21	11,429	-0.18%
2020/12/08	60	20.37	24	20.44	20.35	36	11,188	0.32%
2020/12/07	2	19.85	42	19.93	20.10	-40	10,549	-0.38%
2020/12/04	0	0.00	16	19.57	19.55	-16	10,110	-0.16%
2020/12/03	2	19.45	8	19.35	19.45	-6	9,979	-0.06%
2020/12/02	0	0.00	39.3	19.39	19.35	-39.3	9,941	-0.40%
2020/12/01	2	19.15	2	19.20	19.30	0	9,993	0.00%
2020/11/30	16	19.13	10	19.30	19.30	6	10,289	0.06%
2020/11/27	27	19.30	0	0.00	19.25	27	10,617	0.25%
2020/11/26	2	19.50	4	19.51	19.55	-2	10,565	-0.02%
2020/11/25	25	19.57	1	19.55	19.55	24	10,762	0.22%
2020/11/24	5	19.65	6	19.79	19.60	-1	10,785	-0.01%
2020/11/23	4	19.65	3	19.68	19.70	1	10,790	0.01%
2020/11/20	5.5	19.50	3	19.53	19.55	2.5	10,704	0.02%
2020/11/19	6	19.55	17	19.51	19.50	-11	10,855	-0.10%
2020/11/18	1	19.50	16	19.48	19.55	-15	10,804	-0.14%
2020/11/17	5	19.42	3	19.45	19.40	2	10,887	0.02%
2020/11/16	0	0.00	36	19.36	19.40	-36	11,036	-0.33%
2020/11/13	5	19.05	6	19.10	19.10	-1	10,936	-0.01%
2020/11/12	2	19.30	3	19.10	19.10	-1	10,938	-0.01%
2020/11/11	2	19.10	1	19.30	19.35	1	10,973	0.01%
2020/11/10	5	18.80	18	19.03	19.10	-13	10,799	-0.12%
2020/11/09	8	18.93	1	18.95	18.95	7	10,688	0.07%
2020/11/06	1	18.85	0	0.00	18.90	1	10,631	0.01%
2020/11/05	2	18.70	0.6	18.85	18.85	1.4	10,731	0.01%
2020/11/04	11	18.80	3	18.80	18.70	8	10,895	0.07%
2020/11/03	0	0.00	4	18.80	18.75	-4	10,939	-0.04%
2020/11/02	0	0.00	1	18.70	18.65	-1	11,041	-0.01%
2020/10/29	0	0.00	1	18.85	18.95	-1	11,114	-0.01%
2020/10/28	0	0.00	98	18.75	18.75	-98	11,010	-0.89%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/26	2	18.60	0	0.00	18.65	2	11,163	0.02%
2020/10/23	4	18.56	0	0.00	18.60	4	11,203	0.04%
2020/10/22	27	18.54	6	18.58	18.50	21	11,314	0.19%
2020/10/21	2	18.58	1	18.60	18.50	1	11,217	0.01%
2020/10/20	2	18.55	1	18.60	18.60	1	11,280	0.01%
2020/10/19	5	18.65	0	0.00	18.55	5	11,369	0.04%
2020/10/16	4	18.56	1	18.65	18.55	3	11,463	0.03%
2020/10/15	3	18.70	11	18.84	18.70	-8	11,616	-0.07%
2020/10/14	2	18.80	0	0.00	18.95	2	11,855	0.02%
2020/10/13	2	18.70	1	18.70	18.70	1	12,644	0.01%
2020/10/12	26	18.80	2	18.75	18.70	24	13,454	0.18%
2020/10/08	90	18.86	2	18.90	18.85	88	13,774	0.64%
2020/10/07	1	18.90	3	19.05	18.90	-2	13,994	-0.01%
2020/10/06	3	19.08	0	0.00	19.00	3	14,320	0.02%
2020/10/05	8	18.91	3	19.15	18.90	5	14,469	0.03%
2020/09/30	1	19.20	0	0.00	19.05	1	14,696	0.01%
2020/09/29	4	19.33	4	19.30	19.35	0	14,990	0.00%
2020/09/28	5	19.22	21	19.10	19.30	-16	15,118	-0.11%
2020/09/25	1	18.85	13	18.87	18.90	-12	15,290	-0.08%
2020/09/24	28	18.95	12	19.00	18.80	16	15,362	0.10%
2020/09/23	1	19.05	7	19.14	19.15	-6	15,432	-0.04%
2020/09/22	6	19.10	9	19.12	19.10	-3	15,484	-0.02%
2020/09/21	5	19.59	0	0.00	19.35	5	15,530	0.03%
2020/09/18	3	19.35	4	19.51	19.70	-1	15,606	-0.01%
2020/09/17	3	19.35	13	19.40	19.40	-10	15,581	-0.06%
2020/09/16	4	19.45	10	19.52	19.35	-6	15,678	-0.04%
2020/09/15	2	19.40	7	19.49	19.45	-5	15,849	-0.03%
2020/09/14	1	19.15	10	19.18	19.15	-9	15,963	-0.06%
2020/09/11	5	19.10	1	19.20	19.15	4	16,078	0.02%
2020/09/10	6	19.14	2	19.05	19.10	4	16,183	0.02%
2020/09/09	0	0.00	31	18.94	19.00	-31	16,241	-0.19%
2020/09/08	21	19.13	21	19.15	19.20	0	16,220	0.00%
2020/09/07	10	19.16	20	19.23	19.10	-10	16,361	-0.06%
2020/09/04	16	19.03	15	19.06	19.20	1	16,455	0.01%
2020/09/03	57	19.54	5	19.38	19.25	52	16,475	0.32%
2020/09/02	45	19.53	43	19.50	19.60	2	16,239	0.01%
2020/09/01	1	18.85	9	18.87	18.85	-8	15,781	-0.05%
2020/08/31	13	18.63	7	18.91	18.50	6	15,761	0.04%
2020/08/28	17	18.85	23	18.90	18.85	-6	15,639	-0.04%
2020/08/27	5	18.78	0	0.00	18.90	5	15,778	0.03%
2020/08/26	4	18.83	4	18.80	18.95	0	15,771	0.00%
2020/08/25	5	18.87	9	18.66	18.80	-4	15,912	-0.03%
2020/08/21	15	18.35	2	18.48	18.40	13	16,093	0.08%
2020/08/20	23	18.35	6	18.44	18.35	17	15,943	0.11%
2020/08/19	5	18.62	0	0.00	18.60	5	15,746	0.03%
2020/08/18	2	18.68	2	18.73	18.75	0	15,642	0.00%
2020/08/14	8	18.50	2	18.58	18.65	6	15,663	0.04%
2020/08/13	6	18.54	22	18.58	18.60	-16	15,700	-0.10%
2020/08/12	16	18.75	1	18.65	18.65	15	15,674	0.10%
2020/08/11	34	18.92	4	18.98	18.80	30	15,679	0.19%
2020/08/10	12	18.84	11	18.87	19.00	1	15,801	0.01%
2020/08/06	5	18.68	6	18.75	18.75	-1	15,887	-0.01%
2020/08/05	1	18.65	6	18.64	18.60	-5	15,880	-0.03%
2020/08/04	1	18.45	0	0.00	18.45	1	15,828	0.01%
2020/08/03	15	18.36	2	18.55	18.35	13	15,804	0.08%
2020/07/31	1	18.50	2	18.65	18.65	-1	15,733	-0.01%
2020/07/30	1	18.30	2	18.40	18.45	-1	15,632	-0.01%
2020/07/29	5	18.31	51	18.50	18.25	-46	15,560	-0.30%
2020/07/28	2	18.28	10	18.35	18.30	-8	15,654	-0.05%
2020/07/27	9	18.43	1	18.45	18.35	8	15,768	0.05%
2020/07/24	6	18.49	0	0.00	18.45	6	15,856	0.04%
2020/07/23	2	18.80	0	0.00	18.75	2	15,887	0.01%
2020/07/22	16	18.82	3	18.83	18.85	13	15,949	0.08%
2020/07/21	3	18.65	20	18.85	18.85	-17	15,918	-0.11%
2020/07/20	36	18.41	0	0.00	18.50	36	15,865	0.23%
2020/07/17	74	18.44	4	18.50	18.40	70	15,815	0.44%
2020/07/16	39	20.09	25	20.06	20.00	14	15,249	0.09%
2020/07/15	7	20.24	16	20.29	20.20	-9	14,580	-0.06%
2020/07/14	18	20.24	38	20.33	20.10	-20	14,213	-0.14%
2020/07/13	31	20.22	23	20.24	20.25	8	14,007	0.06%
2020/07/10	11	20.05	33	20.13	20.00	-22	13,953	-0.16%
2020/07/09	29	20.30	13	20.45	20.15	16	13,924	0.11%
2020/07/08	1	20.20	16	20.18	20.40	-15	13,653	-0.11%
2020/07/07	0	0.00	22	20.06	20.05	-22	13,266	-0.17%
2020/07/06	0	0.00	23	20.00	20.05	-23	13,210	-0.17%
2020/07/03	23	19.83	0	0.00	19.80	23	13,180	0.17%
2020/07/02	35	19.84	7	19.84	19.95	28	13,274	0.21%
2020/07/01	0	0.00	10	19.58	19.55	-10	13,300	-0.08%
2020/06/30	0	0.00	6	19.50	19.25	-6	13,330	-0.05%
2020/06/29	0	0.00	11	19.45	19.45	-11	13,548	-0.08%
2020/06/24	0	0.00	3	19.50	19.45	-3	13,556	-0.02%
2020/06/23	0	0.00	2	19.40	19.40	-2	13,543	-0.01%
2020/06/22	9	19.19	0	0.00	19.20	9	13,556	0.07%
2020/06/19	4	19.65	6	19.63	19.50	-2	13,614	-0.01%
2020/06/18	3	19.60	24	19.57	19.55	-21	13,515	-0.16%
2020/06/17	0	0.00	6	19.39	19.35	-6	13,523	-0.04%
2020/06/16	0	0.00	23	19.22	19.15	-23	13,735	-0.17%
2020/06/15	3	18.95	18	19.06	18.90	-15	14,173	-0.11%
2020/06/12	4	18.95	8	18.95	18.90	-4	14,423	-0.03%
2020/06/11	4	19.10	11	19.21	19.10	-7	14,618	-0.05%
2020/06/10	0	0.00	5	19.20	19.10	-5	14,741	-0.03%
2020/06/09	3	19.20	1	19.20	19.20	2	15,118	0.01%
2020/06/08	9	19.21	8	19.23	19.20	1	15,383	0.01%
2020/06/05	0	0.00	1	19.05	19.10	-1	15,240	-0.01%
2020/06/04	0	0.00	8	19.00	19.05	-8	15,404	-0.05%
2020/06/03	3	19.03	4	19.10	19.00	-1	15,658	-0.01%
2020/06/02	9	18.98	6	18.97	19.00	3	15,664	0.02%
2020/06/01	16	18.91	11	18.96	18.90	5	15,699	0.03%
2020/05/29	1	18.60	0	0.00	19.10	1	15,590	0.01%
2020/05/28	14	18.50	0	0.00	18.40	14	15,346	0.09%
2020/05/27	10	18.64	3	18.65	18.65	7	15,425	0.05%
2020/05/26	2	18.55	2	18.63	18.55	0	15,503	0.00%
2020/05/25	0.3	18.55	0	0.00	18.45	0.3	15,499	0.00%
2020/05/22	15	18.45	2	18.45	18.40	13	15,530	0.08%
2020/05/21	5.2	18.52	1	18.65	18.60	4.2	15,507	0.03%
2020/05/20	2	18.53	1	18.60	18.50	1	15,472	0.01%
2020/05/19	3	18.47	2	18.55	18.50	1	15,477	0.01%
2020/05/18	2	18.45	18	18.50	18.45	-16	15,490	-0.10%
2020/05/15	21	18.41	1	18.50	18.45	20	15,571	0.13%
2020/05/14	35	18.70	10	18.65	18.60	25	15,371	0.16%
2020/05/13	0	0.00	7	19.00	19.00	-7	15,291	-0.05%
2020/05/12	1	18.75	13	18.90	18.80	-12	15,227	-0.08%
2020/05/11	10	18.93	1	18.95	18.80	9	15,188	0.06%
2020/05/08	16	18.84	2	18.85	18.80	14	15,081	0.09%
2020/05/07	2	18.75	6	18.77	18.70	-4	15,020	-0.03%
2020/05/06	2	18.50	0	0.00	18.65	2	14,995	0.01%
2020/05/04	19	18.65	15	18.70	18.60	4	14,921	0.03%
2020/04/30	24	19.10	11	19.05	19.10	13	14,818	0.09%
2020/04/29	19	19.04	16	19.09	19.10	3	14,753	0.02%
2020/04/28	6	18.94	27	18.95	18.95	-21	14,786	-0.14%
2020/04/27	0	0.00	36	18.84	18.90	-36	15,015	-0.24%
2020/04/24	1	18.60	4	18.65	18.55	-3	14,964	-0.02%
2020/04/23	5	18.66	0	0.00	18.75	5	14,936	0.03%
2020/04/22	4	18.30	12	18.66	18.70	-8	14,782	-0.05%
2020/04/21	20	18.37	2	18.20	18.45	18	14,599	0.12%
2020/04/20	6	18.60	0	0.00	18.70	6	14,385	0.04%
2020/04/17	12	18.72	14	18.94	18.70	-2	14,279	-0.01%
2020/04/16	5	18.67	13	18.70	18.85	-8	14,118	-0.06%
2020/04/15	1	18.80	59	18.67	18.85	-58	13,974	-0.42%
2020/04/14	8	18.51	20	18.57	18.55	-12	13,737	-0.09%
2020/04/13	3	18.32	2	18.33	18.35	1	13,580	0.01%
2020/04/10	4	18.25	3	18.25	18.30	1	13,588	0.01%
2020/04/09	0	0.00	1	18.20	18.30	-1	13,617	-0.01%
2020/04/08	14	18.10	0	0.00	18.10	14	13,490	0.10%
2020/04/07	15	18.16	2	18.00	18.10	13	13,391	0.10%
2020/04/06	5	17.95	4	17.98	18.10	1	13,184	0.01%
2020/04/01	1	17.60	4	17.61	17.75	-3	12,974	-0.02%
2020/03/31	20	17.81	3	17.97	17.30	17	12,808	0.13%
2020/03/30	10	17.23	1	17.35	17.30	9	12,491	0.07%
2020/03/27	8	17.44	14	17.55	17.40	-6	12,423	-0.05%
2020/03/26	0	0.00	1	17.30	17.20	-1	12,348	-0.01%
2020/03/25	17	17.24	17	17.25	17.15	0	12,456	0.00%
2020/03/24	0	0.00	18	16.56	16.40	-18	12,272	-0.15%
2020/03/23	13	15.65	3	15.77	15.50	10	12,403	0.08%
2020/03/20	7	16.15	0	0.00	16.20	7	12,425	0.06%
2020/03/19	13	15.84	3	15.68	15.70	10	12,163	0.08%
2020/03/18	15	16.40	3	16.50	16.50	12	11,735	0.10%
2020/03/17	12	16.46	27	16.50	16.50	-15	11,487	-0.13%
2020/03/16	25	16.92	0	0.00	16.75	25	11,272	0.22%
2020/03/13	6	16.55	112	16.61	17.10	-106	11,112	-0.95%	大賣/鉅額交易
2020/03/12	27	17.27	17	17.31	17.20	10	10,597	0.09%
2020/03/11	11	17.86	10	17.85	17.85	1	10,275	0.01%
2020/03/10	6	17.71	0	0.00	17.90	6	10,250	0.06%
2020/03/09	16	17.92	3	17.95	17.90	13	10,060	0.13%
2020/03/06	14	18.05	1	18.05	18.05	13	9,760	0.13%
2020/03/05	6	18.16	2	18.15	18.15	4	9,657	0.04%
2020/03/04	3	18.12	0	0.00	18.20	3	9,640	0.03%
2020/03/03	5	18.16	0	0.00	18.15	5	9,605	0.05%
2020/03/02	10	18.12	20	18.11	18.10	-10	9,672	-0.10%
2020/02/27	19	18.30	6	18.30	18.45	13	10,656	0.12%
2020/02/26	4	18.10	38	18.14	18.40	-34	10,624	-0.32%
2020/02/25	8	18.19	1	18.20	18.20	7	10,569	0.07%
2020/02/24	5	18.30	0	0.00	18.30	5	10,610	0.05%
2020/02/21	0	0.00	6	18.48	18.45	-6	10,687	-0.06%
2020/02/20	8	18.36	3	18.32	18.40	5	10,780	0.05%
2020/02/19	1	18.35	10	18.38	18.35	-9	10,867	-0.08%
2020/02/18	22	18.42	10	18.35	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	1.2	18.59	18.55	0.8	10,987	0.01%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/12	0	0.00	2	18.50	18.55	-2	11,234	-0.02%
2020/02/11	6	18.41	2	18.50	18.40	4	11,281	0.04%
2020/02/10	7	18.33	14	18.43	18.40	-7	11,380	-0.06%
2020/02/07	7	18.54	0	0.00	18.55	7	11,651	0.06%
2020/02/06	7	18.50	11	18.43	18.60	-4	12,424	-0.03%
2020/02/05	3	18.30	2	18.35	18.40	1	12,620	0.01%
2020/02/04	6	18.15	0	0.00	18.40	6	12,713	0.05%
2020/02/03	39	18.03	0	0.00	18.15	39	12,822	0.30%
2020/01/31	13	18.39	30	18.50	18.35	-17	12,770	-0.13%
2020/01/30	36	18.39	21	18.45	18.35	15	12,702	0.12%
2020/01/20	3	19.15	21	19.14	19.10	-18	12,399	-0.15%
2020/01/17	1	18.95	5	19.00	19.00	-4	12,351	-0.03%
2020/01/16	4	18.95	0	0.00	18.95	4	12,359	0.03%
2020/01/15	2	18.95	0	0.00	19.00	2	12,507	0.02%
2020/01/14	12	18.84	2	18.85	18.95	10	12,613	0.08%
2020/01/13	6	18.85	10	18.80	18.90	-4	12,635	-0.03%
2020/01/08	13	18.65	3	18.68	18.60	10	13,033	0.08%
2020/01/07	8	18.79	0	0.00	18.75	8	13,095	0.06%
2020/01/06	3	18.77	2	18.80	18.90	1	13,147	0.01%
2019/12/31	3	18.87	0	0.00	18.85	3	13,362	0.02%
2019/12/30	0	0.00	1	18.95	18.95	-1	13,279	-0.01%
2019/12/26	0.3	18.95	0	0.00	19.00	0.3	13,305	0.00%
2019/12/25	0	0.00	2	19.00	18.95	-2	13,347	-0.01%
2019/12/24	4	18.95	1	18.90	18.95	3	13,375	0.02%
2019/12/23	0	0.00	1	19.00	19.00	-1	13,349	-0.01%
2019/12/20	2	18.95	0	0.00	19.00	2	13,328	0.02%
2019/12/19	0	0.00	6	18.91	18.95	-6	13,215	-0.05%
2019/12/18	3	18.80	4	18.94	19.00	-1	13,142	-0.01%
2019/12/17	5	18.85	8	18.91	19.00	-3	12,963	-0.02%
2019/12/16	8	18.82	12	18.84	18.85	-4	12,788	-0.03%
2019/12/13	0	0.00	3	18.83	18.85	-3	12,756	-0.02%
2019/12/12	0	0.00	1	18.70	18.75	-1	12,662	-0.01%
2019/12/11	87	18.65	0	0.00	18.70	87	12,643	0.69%
2019/12/10	22.2	18.70	2	18.75	18.75	20.2	12,621	0.16%
2019/12/09	17.5	18.85	2	18.83	18.90	15.5	12,554	0.12%
2019/12/06	0	0.00	4	18.90	18.85	-4	12,692	-0.03%
2019/12/05	11	18.83	2	18.85	18.90	9	12,656	0.07%
2019/12/04	0	0.00	11	18.76	18.85	-11	12,621	-0.09%
2019/12/03	0	0.00	21	18.80	18.80	-21	12,693	-0.17%
2019/12/02	8	18.62	35.2	18.64	18.70	-27.2	12,720	-0.21%
2019/11/29	1	18.70	1	18.75	18.80	0	12,669	0.00%
2019/11/28	0	0.00	2	18.85	18.90	-2	12,702	-0.02%
2019/11/27	3	18.75	1	18.90	18.70	2	12,805	0.02%
2019/11/26	8	18.79	8	18.94	18.75	0	12,767	0.00%
2019/11/21	12	18.85	0	0.00	18.90	12	11,761	0.10%
2019/11/20	3	18.97	14	18.93	19.00	-11	11,701	-0.09%
2019/11/19	16	18.96	3	18.85	18.90	13	11,818	0.11%
2019/11/18	9	18.82	11	18.84	18.90	-2	11,891	-0.02%
2019/11/15	4	18.60	0	0.00	18.55	4	11,897	0.03%
2019/11/14	5	18.48	18	18.49	18.50	-13	11,920	-0.11%
2019/11/13	7	18.35	0	0.00	18.30	7	12,032	0.06%
2019/11/12	29	18.41	0	0.00	18.45	29	12,326	0.24%
2019/11/11	4	18.74	89	18.65	18.65	-85	12,307	-0.69%
2019/11/08	0	0.00	23	18.80	18.80	-23	12,197	-0.19%
2019/11/07	8	18.69	3	18.70	18.70	5	12,095	0.04%
2019/11/06	10	18.83	0	0.00	18.70	10	11,995	0.08%
2019/11/05	56	18.96	39	18.99	19.05	17	11,818	0.14%
2019/11/04	8	18.29	25	18.43	18.50	-17	11,147	-0.15%
2019/10/31	1	18.15	0	0.00	18.20	1	11,039	0.01%
2019/10/30	4	18.15	0	0.00	18.20	4	10,954	0.04%
2019/10/29	3	18.20	2.7	18.21	18.25	0.3	10,925	0.00%
2019/10/28	16	18.27	0	0.00	18.30	16	10,823	0.15%
2019/10/25	10	18.20	40	18.25	18.30	-30	10,722	-0.28%
2019/10/24	25	18.22	0	0.00	18.25	25	10,714	0.23%
2019/10/23	2	18.25	3	18.20	18.25	-1	10,716	-0.01%
2019/10/22	5	18.15	4	18.24	18.10	1	10,629	0.01%
2019/10/21	3	18.05	1	18.05	18.10	2	10,523	0.02%
2019/10/18	6	17.95	0	0.00	17.90	6	10,529	0.06%
2019/10/17	25	17.79	0	0.00	17.90	25	10,518	0.24%
2019/10/16	8	17.81	0	0.00	17.85	8	10,294	0.08%
2019/10/15	20	17.76	0	0.00	17.80	20	10,153	0.20%
2019/10/14	9	17.88	0	0.00	17.90	9	10,099	0.09%
2019/10/09	2	17.78	17	17.75	17.70	-15	10,220	-0.15%
2019/10/08	5	17.82	15	17.95	17.85	-10	10,332	-0.10%
2019/10/07	20	17.80	0	0.00	17.80	20	10,323	0.19%
2019/10/04	6	17.85	0	0.00	17.90	6	10,315	0.06%
2019/10/03	9	17.85	0	0.00	17.90	9	10,373	0.09%
2019/10/02	14	17.93	0	0.00	17.95	14	10,382	0.13%
2019/10/01	1	18.05	1	18.00	18.10	0	10,359	0.00%
2019/09/27	8	17.91	0	0.00	17.90	8	10,344	0.08%
2019/09/26	3	18.15	0	0.00	18.05	3	10,328	0.03%
2019/09/25	0	0.00	1	18.20	18.10	-1	10,315	-0.01%
2019/09/24	0	0.00	39	18.34	18.30	-39	10,386	-0.38%
2019/09/20	23	18.10	0	0.00	18.05	23	10,415	0.22%
2019/09/19	3	18.23	0	0.00	18.20	3	10,277	0.03%
2019/09/12	1	18.30	9	18.34	18.40	-8	10,709	-0.07%
2019/09/11	62	18.15	0	0.00	18.20	62	10,735	0.58%
2019/09/10	0	0.00	4	18.10	18.10	-4	10,699	-0.04%
2019/09/09	0	0.00	1	18.25	18.25	-1	10,562	-0.01%
2019/09/06	4	18.10	5	18.25	18.20	-1	10,503	-0.01%
2019/09/05	0	0.00	28	18.22	18.10	-28	10,408	-0.27%
2019/09/04	1	17.85	3	18.00	18.00	-2	10,261	-0.02%
2019/09/03	3	17.95	0	0.00	17.90	3	10,260	0.03%
2019/09/02	5	18.00	2	18.05	18.05	3	10,403	0.03%
2019/08/30	2	17.85	9	17.88	17.95	-7	10,282	-0.07%
2019/08/29	0	0.00	0.1	17.80	17.80	-0.1	10,150	0.00%
2019/08/28	9	17.60	0	0.00	17.65	9	10,077	0.09%
2019/08/27	1	17.60	9	17.60	17.60	-8	10,051	-0.08%
2019/08/26	32	17.46	9	17.50	17.50	23	10,022	0.23%
2019/08/23	6	17.62	1.1	17.70	17.70	4.9	10,014	0.05%
2019/08/22	8	17.56	10	17.45	17.50	-2	10,016	-0.02%
2019/08/21	12	17.65	0	0.00	17.55	12	10,063	0.12%
2019/08/20	52	17.78	1	17.70	17.65	51	9,838	0.52%
2019/08/19	14	17.93	0	0.00	17.80	14	9,671	0.14%
2019/08/16	8	17.69	1	17.75	17.85	7	9,614	0.07%
2019/08/15	33	17.77	0	0.00	17.65	33	9,373	0.35%
2019/08/14	0	0.00	4	18.55	18.15	-4	9,001	-0.04%
2019/08/12	5	18.55	0	0.00	18.55	5	8,830	0.06%
2019/08/07	2	18.45	0	0.00	18.50	2	8,997	0.02%
2019/08/06	0	0.00	19	18.40	18.55	-19	9,133	-0.21%
2019/08/05	1	18.60	12	18.65	18.60	-11	9,144	-0.12%
2019/08/02	0	0.00	5	18.79	18.85	-5	9,185	-0.05%
2019/08/01	21	19.00	0.5	19.00	18.95	20.5	9,134	0.22%
2019/07/31	12	19.05	2	19.03	19.10	10	9,115	0.11%
2019/07/30	2	19.15	0	0.00	19.25	2	9,084	0.02%
2019/07/26	8	19.23	3	19.25	19.15	5	9,295	0.05%
2019/07/25	0	0.00	1	19.30	19.45	-1	9,238	-0.01%
2019/07/24	2	19.30	0	0.00	19.30	2	9,258	0.02%
2019/07/23	0	0.00	2	19.23	19.25	-2	9,258	-0.02%
2019/07/22	11	19.16	2	19.13	19.05	9	9,252	0.10%
2019/07/19	0	0.00	1	19.30	19.20	-1	9,203	-0.01%
2019/07/17	1	19.35	0	0.00	19.30	1	9,302	0.01%
2019/07/16	4	19.45	14	19.57	19.50	-10	9,336	-0.11%
2019/07/15	1	19.35	0	0.00	19.45	1	9,360	0.01%
2019/07/12	38	20.50	30	20.47	20.45	8	9,324	0.09%
2019/07/11	14	20.35	5	20.37	20.35	9	9,311	0.10%
2019/07/10	7	20.25	8	20.28	20.25	-1	9,354	-0.01%
2019/07/09	0	0.00	7	20.26	20.30	-7	9,387	-0.07%
2019/07/05	7	20.50	0	0.00	20.50	7	9,376	0.07%
2019/07/04	32	20.50	1	20.50	20.55	31	9,477	0.33%
2019/07/02	7	20.55	9	20.51	20.60	-2	9,677	-0.02%
2019/07/01	0	0.00	2	20.58	20.50	-2	9,702	-0.02%
2019/06/28	4	20.25	5	20.33	20.35	-1	9,609	-0.01%
2019/06/27	2	20.25	0	0.00	20.25	2	9,603	0.02%
2019/06/26	0	0.00	5	20.12	20.20	-5	9,611	-0.05%
2019/06/25	5	19.95	5	20.05	20.00	0	9,611	0.00%
2019/06/24	7	20.13	1	20.20	20.15	6	9,640	0.06%
2019/06/21	17	20.15	9	20.22	20.15	8	9,617	0.08%
2019/06/20	0	0.00	2	20.05	20.00	-2	9,600	-0.02%
2019/06/19	0	0.00	60	19.96	20.00	-60	9,485	-0.63%
2019/06/18	0	0.00	44	19.87	19.90	-44	9,322	-0.47%
2019/06/14	0	0.00	6	19.88	19.85	-6	9,431	-0.06%
2019/06/12	9	19.90	9	19.90	19.85	0	9,693	0.00%
2019/06/11	4	19.94	15.2	19.91	19.95	-11.2	9,714	-0.12%
2019/06/10	1	19.75	0	0.00	19.85	1	9,677	0.01%
2019/06/05	0	0.00	1	19.60	19.60	-1	9,583	-0.01%
2019/06/03	0	0.00	10	19.35	19.45	-10	9,660	-0.10%
2019/05/31	1	19.45	8	19.56	19.65	-7	9,709	-0.07%
2019/05/29	0	0.00	2	19.05	19.15	-2	9,717	-0.02%
2019/05/27	0	0.00	1	19.05	19.05	-1	10,087	-0.01%
2019/05/24	3	18.97	0	0.00	19.00	3	10,163	0.03%
2019/05/21	15	18.97	0	0.00	18.95	15	10,273	0.15%
2019/05/20	0	0.00	1	18.80	18.85	-1	10,214	-0.01%
2019/05/17	13	18.85	14	18.84	18.80	-1	10,205	-0.01%
2019/05/16	5.5	18.85	1	18.85	18.75	4.5	10,203	0.04%
2019/05/15	5	18.85	22	18.85	18.85	-17	10,200	-0.17%
2019/05/14	4	18.78	21	18.80	19.10	-17	10,188	-0.17%
2019/05/10	0	0.00	7	19.50	19.50	-7	10,174	-0.07%
2019/05/09	1	19.40	15	19.45	19.35	-14	10,223	-0.14%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/05/07	10	19.70	50	19.65	19.90	-40	10,474	-0.38%
2019/05/06	6	19.55	0	0.00	19.60	6	10,626	0.06%
2019/05/03	0	0.00	10	20.00	20.00	-10	10,420	-0.10%
2019/05/02	1	19.95	13	19.95	19.90	-12	10,420	-0.12%
2019/04/29	12	19.88	1	19.90	19.90	11	10,433	0.11%
2019/04/26	3	19.80	18	19.80	19.85	-15	10,405	-0.14%
2019/04/25	0	0.00	5	19.80	19.80	-5	10,411	-0.05%
2019/04/24	2	19.80	0	0.00	19.85	2	10,465	0.02%
2019/04/23	1	19.55	5	19.62	19.70	-4	10,416	-0.04%
2019/04/22	0	0.00	1	19.75	19.70	-1	10,346	-0.01%
2019/04/19	2	19.63	0	0.00	19.60	2	10,338	0.02%
2019/04/18	52	19.60	4	19.61	19.60	48	10,344	0.46%
2019/04/17	20	19.46	9	19.49	19.50	11	10,327	0.11%
2019/04/16	4	19.33	12	19.35	19.35	-8	10,112	-0.08%
2019/04/15	1	19.30	0	0.00	19.45	1	10,097	0.01%
2019/04/12	2	19.28	0	0.00	19.25	2	10,076	0.02%
2019/04/11	2	19.55	0	0.00	19.35	2	10,102	0.02%
2019/04/10	11	19.45	7	19.50	19.55	4	10,053	0.04%
2019/04/09	0	0.00	1	19.50	19.50	-1	9,955	-0.01%
2019/04/08	1	19.40	3	19.45	19.50	-2	9,935	-0.02%
2019/04/03	0	0.00	7	19.14	19.15	-7	9,729	-0.07%
2019/04/02	0	0.00	5	19.10	19.10	-5	9,683	-0.05%
2019/04/01	12	19.11	0	0.00	19.05	12	9,660	0.12%
2019/03/29	0	0.00	2	19.15	19.15	-2	9,531	-0.02%
2019/03/27	7	19.01	3	18.98	19.00	4	9,500	0.04%
2019/03/26	11	18.92	6	18.85	18.90	5	9,466	0.05%
2019/03/25	35.3	18.66	1	18.85	18.85	34.3	9,456	0.36%
2019/03/22	0	0.00	13	19.08	19.10	-13	9,221	-0.14%
2019/03/21	6	19.00	0	0.00	19.00	6	9,203	0.07%
2019/03/20	3	18.95	1	18.95	19.00	2	9,270	0.02%
2019/03/19	5	19.02	3	19.10	19.00	2	9,244	0.02%
2019/03/18	0	0.00	1	19.00	19.00	-1	9,209	-0.01%
2019/03/15	2	18.75	0	0.00	18.75	2	9,342	0.02%
2019/03/14	2	18.83	0	0.00	18.80	2	9,137	0.02%
2019/03/12	0	0.00	10	18.80	18.80	-10	9,302	-0.11%
2019/03/11	4	18.79	0	0.00	18.75	4	9,316	0.04%
2019/03/08	1	18.85	1	18.90	18.90	0	9,367	0.00%
2019/03/07	0	0.00	2	19.05	19.00	-2	9,522	-0.02%
2019/03/06	8	18.92	10	18.95	19.00	-2	9,533	-0.02%
2019/03/05	0	0.00	16	18.85	18.90	-16	9,530	-0.17%
2019/03/04	5	18.97	1	19.00	18.95	4	9,568	0.04%
2019/02/27	12	19.05	33	19.01	19.10	-21	9,392	-0.22%
2019/02/26	0	0.00	4	18.78	18.80	-4	9,065	-0.04%
2019/02/25	1	18.40	10	18.45	18.45	-9	8,678	-0.10%
2019/02/21	11	18.25	0	0.00	18.30	11	8,666	0.13%
2019/02/20	10	18.28	0	0.00	18.30	10	8,696	0.11%
2019/02/19	5	18.25	0	0.00	18.30	5	8,623	0.06%
2019/02/18	1	18.20	0	0.00	18.20	1	8,650	0.01%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/14	8	18.21	0	0.00	18.15	8	8,603	0.09%
2019/02/13	9	18.31	0	0.00	18.35	9	8,586	0.10%
2019/02/12	8	18.40	4	18.45	18.45	4	8,516	0.05%
2019/02/11	1	18.40	7	18.44	18.50	-6	8,457	-0.07%
2019/01/30	0.5	18.20	3	18.20	18.20	-2.5	8,245	-0.03%
2019/01/29	0	0.00	30	18.10	18.10	-30	8,079	-0.37%
2019/01/28	0	0.00	11	17.95	18.10	-11	7,968	-0.14%
2019/01/25	1	17.75	21	17.80	17.80	-20	7,712	-0.26%
2019/01/24	1	17.65	0	0.00	17.65	1	7,551	0.01%
2019/01/23	20	17.57	0	0.00	17.60	20	7,638	0.26%
2019/01/18	5	17.55	0	0.00	17.55	5	7,593	0.07%
2019/01/17	4	17.53	0	0.00	17.50	4	7,598	0.05%
2019/01/16	3	17.50	0	0.00	17.50	3	7,636	0.04%
2019/01/15	2	17.55	0	0.00	17.50	2	7,662	0.03%
2019/01/14	3	17.55	1	17.50	17.55	2	7,653	0.03%
2019/01/10	11	17.51	0	0.00	17.55	11	7,861	0.14%
2019/01/07	0	0.00	1	17.30	17.45	-1	7,819	-0.01%
2019/01/03	13	17.42	0	0.00	17.40	13	8,101	0.16%
2019/01/02	0	0.00	1	17.60	17.45	-1	8,116	-0.01%
2018/12/26	0	0.00	2	17.55	17.50	-2	8,252	-0.02%
2018/12/25	0	0.00	3	17.60	17.60	-3	8,225	-0.04%
2018/12/20	1	17.50	6	17.58	17.45	-5	8,301	-0.06%
2018/12/19	5	17.58	3	17.60	17.65	2	8,293	0.02%
2018/12/17	2	17.50	1	17.55	17.50	1	8,429	0.01%
2018/12/14	3	17.73	0	0.00	17.60	3	8,452	0.04%
2018/12/13	2	17.60	8.3	17.71	17.80	-6.3	8,436	-0.07%
2018/12/12	3	17.40	0	0.00	17.55	3	8,415	0.04%
2018/12/11	2	17.35	0	0.00	17.35	2	8,345	0.02%
2018/12/10	1	17.35	1	17.35	17.30	0	8,338	0.00%
2018/12/07	0.9	17.60	0	0.00	17.55	0.9	8,196	0.01%
2018/12/06	18	17.46	2	17.45	17.55	16	8,204	0.20%
2018/12/05	7	17.81	0	0.00	17.80	7	7,978	0.09%
2018/12/04	5	17.95	3	18.00	17.90	2	7,972	0.03%
2018/12/03	0	0.00	8	17.86	17.90	-8	7,930	-0.10%
2018/11/30	1	17.55	0	17.65	17.60	1	7,810	0.01%
2018/11/29	1	17.60	1	17.75	17.50	0	7,609	0.00%
2018/11/28	3	17.58	0	0.00	17.70	3	7,528	0.04%
2018/11/23	1	17.40	3	17.52	17.50	-2	7,428	-0.03%
2018/11/19	7	17.67	0	17.70	17.70	7	7,908	0.09%
2018/11/16	11	17.74	3	17.65	17.70	8	7,947	0.10%
2018/11/14	5	17.36	1	17.40	17.35	4	7,966	0.05%
2018/11/13	1	17.20	0	0.00	17.45	1	7,964	0.01%
2018/11/12	0	0.00	2	17.60	17.55	-2	7,977	-0.03%
2018/11/09	3	17.38	0	0.00	17.45	3	7,957	0.04%
2018/11/08	1	17.90	0	0.00	17.80	1	7,919	0.01%
2018/11/07	1	17.65	0	0.00	17.85	1	7,877	0.01%
2018/11/02	0	0.00	1	17.30	17.35	-1	8,043	-0.01%
2018/11/01	1	17.20	0	0.00	17.20	1	8,172	0.01%
2018/10/31	2	17.05	0	0.00	17.05	2	8,113	0.02%
2018/10/30	1	16.75	0	0.00	16.85	1	8,051	0.01%
2018/10/26	1	16.90	2	16.90	16.75	-1	8,220	-0.01%
2018/10/25	0	0.00	1	16.75	16.85	-1	8,255	-0.01%
2018/10/24	20	16.95	6	17.00	17.00	14	8,291	0.17%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/19	5	17.10	0	0.00	17.15	5	8,188	0.06%
2018/10/18	8	17.24	11	17.30	17.20	-3	8,116	-0.04%
2018/10/16	7	17.60	0	0.00	17.35	7	8,387	0.08%
2018/10/12	4	17.36	11	17.39	17.65	-7	8,395	-0.08%
2018/10/11	14	17.59	0	0.00	17.45	14	8,529	0.16%
2018/10/09	11	18.50	10	18.50	18.45	1	8,235	0.01%
2018/10/08	21	18.63	7	18.64	18.55	14	8,276	0.17%
2018/10/05	13	18.49	60	18.48	18.50	-47	8,319	-0.56%
2018/10/04	24	18.69	1	18.70	18.60	23	8,239	0.28%
2018/10/03	0	0.00	68	18.90	18.90	-68	8,253	-0.82%
2018/10/02	10	18.83	0	0.00	18.85	10	8,303	0.12%
2018/10/01	50	19.01	15	19.00	19.05	35	8,340	0.42%
2018/09/28	0	0.00	3	18.97	18.95	-3	8,335	-0.04%
2018/09/27	0	0.00	2	19.00	19.00	-2	8,274	-0.02%
2018/09/26	1	18.75	0	0.00	18.75	1	8,270	0.01%
2018/09/25	0	0.00	54	18.70	18.70	-54	8,276	-0.65%
2018/09/21	52	18.80	0	0.00	18.80	52	8,301	0.63%
2018/09/20	3	18.90	0	0.00	18.90	3	8,244	0.04%
2018/09/19	0	0.00	1	18.95	18.95	-1	8,299	-0.01%
2018/09/18	1	18.70	0	0.00	18.85	1	8,354	0.01%
2018/09/13	0	0.00	1	18.80	18.80	-1	8,637	-0.01%
2018/09/12	1	18.70	0	0.00	18.75	1	8,752	0.01%
2018/09/10	21	18.77	8	18.70	18.65	13	9,576	0.14%
2018/09/07	0	0.00	16	18.85	18.95	-16	9,644	-0.17%
2018/09/06	8	19.04	0	0.00	19.05	8	9,639	0.08%
2018/09/05	1	19.10	0	0.00	19.00	1	9,722	0.01%
2018/09/04	0	0.00	2	19.28	19.30	-2	9,746	-0.02%
2018/09/03	1	19.20	8	19.23	19.25	-7	9,787	-0.07%
2018/08/31	2	19.05	14	19.13	19.25	-12	9,839	-0.12%
2018/08/30	6	19.08	7	19.10	19.10	-1	9,885	-0.01%
2018/08/29	4	19.11	0	0.00	19.20	4	9,937	0.04%
2018/08/28	3	19.15	31	19.20	19.20	-28	10,043	-0.28%
2018/08/27	6	19.26	0	0.00	19.15	6	9,975	0.06%
2018/08/24	5	19.01	56	18.96	19.05	-51	10,183	-0.50%
2018/08/23	17	18.64	0	0.00	18.65	17	9,863	0.17%
2018/08/22	55	18.75	0	0.00	18.65	55	9,795	0.56%
2018/08/21	21	18.64	0	0.00	18.70	21	9,717	0.22%
2018/08/20	29	18.75	1	18.90	18.60	28	9,674	0.29%
2018/08/17	0	0.00	7	18.86	18.85	-7	9,630	-0.07%
2018/08/16	11	18.69	0	18.85	18.85	11	9,611	0.11%
2018/08/15	24	18.77	10	18.90	18.75	14	9,603	0.15%
2018/08/14	3	18.85	2	18.90	18.90	1	9,581	0.01%
2018/08/13	7	18.83	10	18.90	18.75	-3	9,580	-0.03%
2018/08/10	7	18.99	11	19.00	18.90	-4	9,501	-0.04%
2018/08/09	34	18.99	2	19.05	19.00	32	9,414	0.34%
2018/08/08	7	19.07	4	19.20	19.15	3	9,413	0.03%
2018/08/06	0	0.00	110	19.00	19.05	-110	9,307	-1.18%	大賣/鉅額交易
2018/08/02	3	18.98	10	19.05	19.00	-7	9,934	-0.07%
2018/08/01	4	19.15	2	19.15	19.15	2	9,911	0.02%
2018/07/31	1	18.90	2	19.00	19.00	-1	9,834	-0.01%
2018/07/27	17	18.84	0	0.00	18.85	17	9,633	0.18%
2018/07/26	113	18.85	0	0.00	18.95	113	9,639	1.17%	大買/鉅額交易
2018/07/25	2	18.95	0	0.00	18.90	2	9,629	0.02%
2018/07/24	0	0.00	2	18.95	19.00	-2	9,781	-0.02%
2018/07/23	15	18.95	8	18.96	18.95	7	9,831	0.07%
2018/07/20	10	19.86	6	19.89	19.85	4	9,736	0.04%
2018/07/19	1	19.85	1	19.85	19.85	0	9,541	0.00%
2018/07/17	5	19.60	6	19.69	19.65	-1	9,464	-0.01%
2018/07/16	2	19.45	1	19.55	19.50	1	9,272	0.01%
2018/07/13	0	0.00	1	19.45	19.40	-1	9,235	-0.01%
2018/07/12	0	0.00	5	19.29	19.30	-5	9,145	-0.05%
2018/07/11	0	0.00	2	19.25	19.25	-2	9,136	-0.02%
2018/07/09	3	18.97	6	19.00	19.00	-3	9,217	-0.03%
2018/07/06	1	18.80	0	0.00	18.80	1	9,303	0.01%
2018/07/05	3	18.95	2	19.05	18.90	1	9,255	0.01%
2018/07/03	4	18.96	0	0.00	18.95	4	9,544	0.04%
2018/07/02	13	19.25	0	0.00	19.00	13	9,607	0.14%
2018/06/28	10	18.98	0	0.00	18.95	10	9,424	0.11%
2018/06/27	7	19.11	0	0.00	19.10	7	9,332	0.08%
2018/06/26	0	0.00	1	19.20	19.25	-1	9,280	-0.01%
2018/06/25	3	19.20	1	19.25	19.20	2	9,177	0.02%
2018/06/22	7	19.28	0	0.00	19.25	7	9,052	0.08%
2018/06/21	3	19.45	0	0.00	19.45	3	8,920	0.03%
2018/06/19	6	19.58	1	19.75	19.60	5	8,889	0.06%
2018/06/15	10	19.51	2	19.85	19.85	8	8,709	0.09%
2018/06/14	8	19.71	0	0.00	19.60	8	8,385	0.10%
2018/06/13	21	19.75	0	0.00	19.80	21	8,281	0.25%
2018/06/12	5	19.84	0	0.00	19.80	5	8,365	0.06%
2018/06/08	1	19.90	0	0.00	19.95	1	8,284	0.01%
2018/06/07	1	20.10	1	20.15	20.10	0	8,253	0.00%
2018/06/06	0	0.00	6	19.94	20.00	-6	8,225	-0.07%
2018/06/04	4	19.80	24	19.80	19.75	-20	8,082	-0.25%
2018/06/01	0	0.00	0	19.80	19.80	0	7,999	0.00%
2018/05/31	2	19.73	0	0.00	19.70	2	8,012	0.02%
2018/05/30	29	19.84	0	0.00	19.75	29	7,769	0.37%
2018/05/29	0	0.00	20	20.00	20.05	-20	7,812	-0.26%
2018/05/28	2	19.90	0	0.00	19.95	2	7,875	0.03%
2018/05/25	4	19.80	0	0.00	19.80	4	8,012	0.05%
2018/05/23	1	19.80	0	0.00	19.80	1	8,190	0.01%
2018/05/18	1	19.85	5	20.00	19.85	-4	8,517	-0.05%
2018/05/15	1	19.90	1	19.85	19.95	0	8,806	0.00%
2018/05/11	1	20.15	2	20.05	20.20	-1	9,149	-0.01%
2018/05/10	22	19.71	12	19.85	19.80	10	9,003	0.11%
2018/05/09	1	19.25	0	0.00	19.35	1	8,612	0.01%
2018/05/08	2	19.30	0	0.00	19.35	2	8,695	0.02%
2018/05/07	12	19.25	0	0.00	19.15	12	8,732	0.14%
2018/05/03	1	19.45	0	0.00	19.25	1	8,958	0.01%
2018/05/02	1	19.50	0	0.00	19.60	1	9,347	0.01%
2018/04/26	3	19.50	0	0.00	19.55	3	9,142	0.03%
2018/04/25	0	0.00	2	19.60	19.65	-2	9,077	-0.02%
2018/04/24	7	19.50	0	0.00	19.55	7	9,074	0.08%
2018/04/19	0	0.00	3	19.70	19.80	-3	9,058	-0.03%
2018/04/18	0	0.00	0	19.55	19.55	0	9,052	0.00%
2018/04/17	2	19.63	0	0.00	19.60	2	9,185	0.02%
2018/04/12	1	19.50	0	0.00	19.50	1	9,032	0.01%
2018/04/10	1	19.55	0	0.00	19.55	1	9,028	0.01%
2018/04/09	5	19.61	0	0.00	19.55	5	8,998	0.06%
2018/04/03	7	19.86	0	0.00	19.80	7	8,842	0.08%
2018/03/31	68	19.90	0	0.00	19.95	68	8,879	0.77%
2018/03/30	2	19.80	0	0.00	19.80	2	8,876	0.02%
2018/03/29	3	19.93	0	0.00	19.85	3	8,787	0.03%
2018/03/26	0	0.00	14	19.95	19.95	-14	8,670	-0.16%
2018/03/23	2.2	19.86	1	19.80	19.90	1.2	8,700	0.01%
2018/03/22	10	20.20	1	20.25	20.15	9	8,694	0.10%
2018/03/21	12	20.25	0	0.00	20.25	12	8,645	0.14%
2018/03/20	24	20.24	0	0.00	20.25	24	8,761	0.27%
2018/03/19	0	0.00	5	20.80	20.95	-5	8,526	-0.06%
2018/03/16	1	20.60	0	0.00	20.80	1	8,497	0.01%
2018/03/15	9	20.70	10	20.65	20.60	-1	8,391	-0.01%
2018/03/14	2	20.60	11	20.61	20.80	-9	8,400	-0.11%
2018/03/13	1	20.65	1	20.55	20.70	0	8,457	0.00%
2018/03/12	2	20.65	5	20.60	20.65	-3	8,523	-0.04%
2018/03/08	1	20.30	0	0.00	20.35	1	8,510	0.01%
2018/03/07	1	20.25	0	0.00	20.30	1	8,536	0.01%
2018/03/06	0	0.00	5	20.20	20.20	-5	8,642	-0.06%
2018/03/05	1	20.05	1	20.10	20.10	0	8,948	0.00%
2018/03/02	5	19.95	0	0.00	20.00	5	8,935	0.06%
2018/02/27	1	20.10	0	0.00	20.10	1	8,903	0.01%
2018/02/26	10	20.10	0	0.00	20.15	10	8,778	0.11%
2018/02/22	2	19.88	0	0.00	19.80	2	8,689	0.02%
2018/02/21	1	20.00	10	20.10	20.20	-9	8,691	-0.10%
2018/02/12	24	19.84	3	19.80	19.75	21	8,700	0.24%
2018/02/09	15	19.64	0	0.00	19.85	15	8,770	0.17%
2018/02/06	13	19.87	1	19.95	19.80	12	8,814	0.14%
2018/02/05	5	20.95	0	0.00	20.90	5	8,541	0.06%
2018/01/31	3	21.68	10	21.60	21.70	-7	9,034	-0.08%
2018/01/30	0	0.00	3	21.65	21.35	-3	8,911	-0.03%
2018/01/29	10	21.60	2	21.60	21.70	8	8,862	0.09%
2018/01/25	0	0.00	88	21.41	21.80	-88	8,693	-1.01%
2018/01/24	0	0.00	5	20.90	20.90	-5	8,270	-0.06%
2018/01/22	20	20.70	5	20.80	20.80	15	8,832	0.17%
2018/01/19	0	0.00	9	20.86	20.95	-9	8,918	-0.10%
2018/01/18	11	20.68	5	20.70	20.80	6	8,934	0.07%
2018/01/17	9	20.56	0	0.00	20.80	9	8,968	0.10%
2018/01/16	8	20.45	1	20.55	20.60	7	8,963	0.08%
2018/01/15	2	20.40	3	20.52	20.45	-1	8,988	-0.01%
2018/01/12	3	20.48	0	0.00	20.60	3	9,018	0.03%
2018/01/11	9	20.37	0	0.00	20.30	9	8,971	0.10%
2018/01/10	13	20.77	0	0.00	20.75	13	8,930	0.15%
2018/01/08	2	21.15	2	21.15	21.25	0	9,148	0.00%
2018/01/05	1	20.95	10	21.00	21.10	-9	9,232	-0.10%
2018/01/04	16	20.93	0	0.00	20.90	16	9,393	0.17%
2018/01/03	0	0.00	3	21.05	20.95	-3	9,550	-0.03%