仁寶 (2324)-元大-桃園券商分點個股進出

台股 » 個股 » 仁寶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

仁寶 (2324)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	305.1	36.73	39	36.87	36.90	266.1	18,301	1.45%	大買/鉅額交易
2024/11/19	29.1	36.90	6	37.13	36.95	23.1	18,098	0.13%
2024/11/18	6.3	37.87	8.5	37.61	37.15	-2.2	17,771	-0.01%
2024/11/15	164.4	37.92	56	37.51	37.50	108.4	17,133	0.63%	大買/鉅額交易
2024/11/14	30.1	37.92	24.1	38.25	38.10	6.1	16,754	0.04%
2024/11/13	75.1	38.14	65.1	38.18	37.85	10	16,150	0.06%
2024/11/12	0	0.00	7	37.08	36.85	-7	15,117	-0.05%
2024/11/11	1	37.70	1.2	37.53	37.50	-0.2	14,819	0.00%
2024/11/08	12	37.59	2	37.90	37.55	10	14,730	0.07%
2024/11/07	3	37.75	52.7	37.33	38.15	-49.7	14,401	-0.35%
2024/11/06	2	36.40	4	36.83	36.20	-2	13,695	-0.01%
2024/11/05	1	36.35	3	36.22	36.40	-2	13,639	-0.01%
2024/11/04	0	0.00	20	36.19	36.05	-20	13,833	-0.14%
2024/11/01	2	36.00	7	36.05	36.10	-5	14,244	-0.04%
2024/10/29	1	35.70	7	35.81	36.00	-6	14,476	-0.04%
2024/10/28	0	0.00	1	36.25	36.30	-1	14,617	-0.01%
2024/10/25	0	0.00	13	36.06	36.20	-13	14,759	-0.09%
2024/10/24	0	0.00	1	36.00	35.80	-1	15,077	-0.01%
2024/10/23	0	0.00	3	35.97	35.85	-3	15,351	-0.02%
2024/10/22	0	0.00	4	36.08	36.20	-4	15,611	-0.03%
2024/10/21	0	0.00	4	35.91	36.00	-4	15,834	-0.03%
2024/10/18	2	35.55	9	35.71	35.50	-7	16,017	-0.04%
2024/10/17	1	35.40	2	35.60	35.50	-1	16,027	-0.01%
2024/10/16	1	34.85	0	0.00	35.00	1	15,954	0.01%
2024/10/15	2	34.98	20	34.94	35.10	-18	15,977	-0.11%
2024/10/14	0	0.00	1	34.60	34.75	-1	15,997	-0.01%
2024/10/11	1	34.90	4	34.70	34.90	-3	16,152	-0.02%
2024/10/09	1	34.50	0	0.00	34.50	1	16,284	0.01%
2024/10/07	0	0.00	4	34.14	34.20	-4	16,709	-0.02%
2024/10/04	1.3	33.98	6	34.54	33.95	-4.7	16,858	-0.03%
2024/10/01	2	34.20	5.3	34.36	34.50	-3.3	16,703	-0.02%
2024/09/27	0	0.00	10	33.60	33.50	-10	16,868	-0.06%
2024/09/26	0.1	33.85	0.2	33.85	33.30	-0.1	17,130	0.00%
2024/09/25	0	0.00	3	33.80	33.90	-3	17,253	-0.02%
2024/09/24	0	0.00	2	33.70	33.85	-2	17,319	-0.01%
2024/09/23	0	0.00	1	33.40	33.40	-1	17,489	-0.01%
2024/09/20	0	0.00	0.5	33.50	33.50	-0.5	17,646	0.00%
2024/09/19	1	33.75	3	33.60	33.75	-2	17,663	-0.01%
2024/09/18	0.1	33.35	0	0.00	33.30	0.1	17,999	0.00%
2024/09/16	1	33.95	1	34.00	34.15	0	18,385	0.00%
2024/09/12	0	0.00	3.5	33.39	33.60	-3.5	19,100	-0.02%
2024/09/11	10	32.95	11	33.09	32.60	-1	19,126	-0.01%
2024/09/10	12	33.21	27	33.15	32.65	-15	19,176	-0.08%
2024/09/09	10	33.15	15	32.88	33.10	-5	19,276	-0.03%
2024/09/06	0	0.00	24	32.65	32.75	-24	19,256	-0.12%
2024/09/05	3	32.07	2.2	32.50	32.00	0.8	19,392	0.00%
2024/09/04	5	31.69	1	31.70	31.95	4	19,592	0.02%
2024/08/30	2	33.15	0	33.30	33.20	2	20,149	0.01%
2024/08/29	0	0.00	4	33.25	33.40	-4	20,901	-0.02%
2024/08/28	2	33.15	1	33.40	33.25	1	21,468	0.00%
2024/08/27	1	33.35	1	33.25	33.65	0	22,180	0.00%
2024/08/26	1.1	33.80	4	33.78	33.75	-2.9	22,427	-0.01%
2024/08/22	1.1	33.18	3.2	33.23	33.20	-2	23,085	-0.01%
2024/08/21	3.3	32.75	3	32.70	32.75	0.3	23,513	0.00%
2024/08/20	1	32.55	3	32.58	32.50	-2	24,137	-0.01%
2024/08/19	1	32.15	0	0.00	32.05	1	25,473	0.00%
2024/08/16	2	32.40	5	32.35	32.30	-3	27,966	-0.01%
2024/08/15	0	0.00	11	32.22	32.00	-11	28,084	-0.04%
2024/08/14	6	31.88	6	32.10	31.70	0	27,997	0.00%
2024/08/13	1	31.00	5	31.15	31.00	-4	27,731	-0.01%
2024/08/12	1.1	31.00	4	30.96	31.25	-2.9	28,024	-0.01%
2024/08/09	0	0.00	7	31.24	30.85	-7	28,409	-0.02%
2024/08/08	4.1	30.12	0	0.00	30.05	4.1	29,532	0.01%
2024/08/07	11.7	30.78	10	30.70	30.95	1.7	29,376	0.01%
2024/08/06	20	30.07	1	29.15	29.55	19	29,469	0.06%
2024/08/05	22.1	29.50	20	29.25	29.55	2.1	29,491	0.01%
2024/08/02	0	0.00	4.5	31.83	31.65	-4.5	29,226	-0.02%
2024/08/01	3.4	32.15	20	32.18	32.40	-16.6	29,304	-0.06%
2024/07/31	6	31.54	1	31.50	31.45	5	29,136	0.02%
2024/07/30	5	31.04	0	0.00	31.75	5	28,954	0.02%
2024/07/29	53.3	32.06	42	31.70	31.60	11.3	29,087	0.04%
2024/07/26	3	32.48	0	0.00	32.60	3	28,783	0.01%
2024/07/23	0	0.00	100	32.90	33.05	-100	28,558	-0.35%
2024/07/22	4.1	32.24	7	32.48	32.45	-2.9	28,407	-0.01%
2024/07/19	11	33.72	0	0.00	33.60	11	28,168	0.04%
2024/07/18	1	34.40	2	34.53	34.50	-1	28,158	0.00%
2024/07/17	5	34.58	1	35.00	34.60	4	28,178	0.01%
2024/07/16	1	34.80	0	0.00	34.90	1	28,338	0.00%
2024/07/15	8.7	34.86	0.2	34.80	34.65	8.5	28,591	0.03%
2024/07/12	3	35.40	1	35.25	35.50	2	28,538	0.01%
2024/07/11	17.2	35.15	5	35.40	35.30	12.2	28,452	0.04%
2024/07/10	18	35.02	13	35.18	34.90	5	28,581	0.02%
2024/07/09	16	34.41	11	34.31	34.10	5	28,263	0.02%
2024/07/08	3	34.60	0.5	34.75	34.60	2.5	28,296	0.01%
2024/07/05	4.3	34.98	12	34.93	34.80	-7.7	28,337	-0.03%
2024/07/04	15.2	34.38	2.8	34.35	34.30	12.4	28,464	0.04%
2024/07/03	2.1	34.08	12	34.13	34.65	-9.9	28,199	-0.04%
2024/07/02	29.2	33.81	24	33.97	33.80	5.2	28,239	0.02%
2024/07/01	25.4	34.40	28	34.49	34.30	-2.6	28,193	-0.01%
2024/06/28	7.6	34.85	6	34.90	34.70	1.6	28,308	0.01%
2024/06/27	16.1	34.92	9.2	34.98	34.80	6.9	28,413	0.02%
2024/06/26	1.1	35.16	2	35.15	35.15	-0.9	29,366	0.00%
2024/06/25	4	34.93	5	35.10	35.20	-1	29,515	0.00%
2024/06/24	12.1	35.59	3	35.33	35.25	9.1	29,260	0.03%
2024/06/21	7.1	35.99	6	36.05	35.85	1.1	29,159	0.00%
2024/06/20	13.6	36.22	2	36.28	36.25	11.6	28,916	0.04%
2024/06/19	7.9	36.00	3	36.08	36.20	4.9	29,081	0.02%
2024/06/18	1.2	36.19	9	36.15	36.05	-7.8	29,054	-0.03%
2024/06/17	2.1	35.92	11	35.64	35.85	-8.9	29,574	-0.03%
2024/06/14	7	35.81	50	35.95	35.75	-43	29,813	-0.14%
2024/06/13	10.2	35.87	10	35.85	35.85	0.2	29,810	0.00%
2024/06/12	9.1	35.46	3	35.45	35.50	6.1	30,293	0.02%
2024/06/11	8	35.69	3.2	35.72	35.70	4.8	30,359	0.02%
2024/06/07	8.2	36.14	3	36.18	36.10	5.2	30,372	0.02%
2024/06/06	7	36.57	37	36.45	36.35	-30	30,722	-0.10%
2024/06/05	5	36.46	16	36.53	36.30	-11	30,748	-0.04%
2024/06/04	87.7	37.48	9	37.11	36.90	78.7	30,745	0.26%
2024/06/03	29.8	37.42	8	37.64	37.50	21.8	30,451	0.07%
2024/05/31	12.2	36.99	6	37.12	37.05	6.2	30,470	0.02%
2024/05/30	14.9	37.36	19	37.26	37.15	-4.1	30,247	-0.01%
2024/05/29	24.2	37.98	10	38.15	38.10	14.2	33,697	0.04%
2024/05/28	187.6	38.58	5	38.65	38.60	182.6	33,602	0.54%	大買/鉅額交易
2024/05/27	15	39.04	25.1	39.13	39.30	-10.1	33,649	-0.03%
2024/05/24	39	38.39	20.3	38.66	38.50	18.7	33,871	0.06%
2024/05/23	104.6	38.91	23.1	38.91	38.15	81.5	33,266	0.24%	大買/
2024/05/22	38.5	39.79	194.3	38.87	40.30	-155.8	32,107	-0.49%	大賣/鉅額交易
2024/05/21	7.2	36.66	7	36.34	36.75	0.2	29,821	0.00%
2024/05/20	6.2	36.84	22	36.87	36.75	-15.8	29,697	-0.05%
2024/05/17	16.2	37.23	6	37.31	37.10	10.2	29,730	0.03%
2024/05/16	5.1	37.40	17.1	37.45	37.45	-12	29,809	-0.04%
2024/05/15	100.1	37.31	16	37.80	36.55	84.1	30,121	0.28%
2024/05/14	36	37.94	44	37.93	37.35	-8	30,051	-0.03%
2024/05/13	0.2	36.45	3	36.50	36.50	-2.8	28,937	-0.01%
2024/05/10	2.1	36.28	1	36.30	36.40	1.1	29,174	0.00%
2024/05/09	13	36.14	1.1	36.28	36.25	11.9	29,187	0.04%
2024/05/08	7.1	35.72	5	35.90	36.00	2.1	29,033	0.01%
2024/05/07	6	35.52	6	35.00	35.60	0	29,106	0.00%
2024/05/06	2	35.90	3	36.15	35.60	-1	29,050	0.00%
2024/05/03	2	35.20	3	35.60	35.10	-1	29,716	0.00%
2024/05/02	9	35.13	0	0.00	35.05	9	30,087	0.03%
2024/04/30	1	35.90	2	36.08	35.80	-1	30,122	0.00%
2024/04/29	5	36.35	1.1	36.45	36.35	4	30,559	0.01%
2024/04/26	2	35.95	1.1	35.91	36.00	0.9	31,554	0.00%
2024/04/25	1	35.60	0	0.00	35.50	1	32,093	0.00%
2024/04/24	0	0.00	3	35.43	35.50	-3	32,671	-0.01%
2024/04/22	4.1	34.52	0	0.00	34.20	4.1	32,862	0.01%
2024/04/19	4.2	35.26	1	35.40	35.30	3.2	32,811	0.01%
2024/04/18	0	0.00	40	35.38	36.05	-40	32,823	-0.12%
2024/04/17	0	0.00	8.2	35.46	35.60	-8.2	33,090	-0.02%
2024/04/16	7.2	35.67	12	35.65	35.30	-4.9	33,636	-0.01%
2024/04/15	0	0.00	1.4	36.46	36.30	-1.4	34,543	0.00%
2024/04/12	11	36.52	1.3	36.72	36.40	9.7	35,140	0.03%
2024/04/11	2	36.68	15	36.83	36.85	-13	35,475	-0.04%
2024/04/10	4	36.87	1.1	36.83	36.60	2.9	36,142	0.01%
2024/04/09	2	36.38	6	36.42	36.45	-4	36,798	-0.01%
2024/04/08	7	36.09	2	35.90	35.95	5	37,651	0.01%
2024/04/03	2.5	36.68	1.1	36.95	36.55	1.4	38,743	0.00%
2024/04/02	8	36.84	10.8	36.83	36.85	-2.8	40,335	-0.01%
2024/04/01	12	36.65	15.1	36.56	36.55	-3.1	42,947	-0.01%
2024/03/29	51.5	35.89	6	36.03	36.20	45.5	45,500	0.10%
2024/03/28	2.1	38.15	14	38.26	38.30	-11.9	46,371	-0.03%
2024/03/27	0	0.00	17	38.14	38.10	-17	47,113	-0.04%
2024/03/26	8.1	38.43	10	38.12	37.90	-1.9	49,405	0.00%
2024/03/25	26.4	38.86	9	38.89	38.55	17.4	53,777	0.03%
2024/03/22	8	38.82	12.1	38.94	38.65	-4.1	54,284	-0.01%
2024/03/21	41	38.37	42	38.39	38.40	-1	54,988	0.00%
2024/03/20	34	38.22	13.1	38.11	37.90	20.9	54,984	0.04%
2024/03/19	5.3	37.33	10	37.36	37.20	-4.7	55,002	-0.01%
2024/03/18	10	36.80	4	36.94	36.90	6	55,410	0.01%
2024/03/15	2	36.75	13	36.65	37.00	-11	55,491	-0.02%
2024/03/14	23	36.88	5	36.65	36.65	18	55,260	0.03%
2024/03/13	3.1	37.07	32	37.18	36.70	-28.9	55,030	-0.05%
2024/03/12	9	36.34	2.1	36.89	37.20	7	54,872	0.01%
2024/03/11	10	36.70	7.5	36.87	36.90	2.5	54,603	0.00%
2024/03/08	11	36.59	27.4	36.95	36.65	-16.4	54,474	-0.03%
2024/03/07	39	36.46	2	37.00	36.55	37	54,118	0.07%
2024/03/06	7.5	37.78	9.4	37.58	37.55	-1.9	53,599	0.00%
2024/03/05	29	38.01	24	37.55	37.80	5	53,461	0.01%
2024/03/04	107.1	39.09	99.2	39.77	38.00	8	52,965	0.02%	大買/
2024/03/01	2	36.88	20	36.69	36.70	-18	49,312	-0.04%
2024/02/29	12	36.02	3	36.38	36.50	9	49,162	0.02%
2024/02/27	40	37.25	13.2	37.40	36.50	26.8	48,643	0.06%
2024/02/26	0	0.00	3	35.98	36.00	-3	47,815	-0.01%
2024/02/23	31	36.72	58	36.55	36.20	-27	47,759	-0.06%
2024/02/22	4.1	36.85	14	36.71	36.75	-10	47,852	-0.02%
2024/02/21	7	36.72	13	36.58	36.75	-6	47,736	-0.01%
2024/02/20	0.1	36.75	13.1	36.74	36.80	-13	47,744	-0.03%
2024/02/19	0	0.00	11	36.92	36.90	-11	47,640	-0.02%
2024/02/16	128.1	36.66	14	36.69	36.85	114.1	47,432	0.24%	大買/鉅額交易
2024/02/15	2	35.75	0.1	35.60	35.80	1.9	46,988	0.00%
2024/02/05	3	35.93	25.5	36.04	35.90	-22.5	46,768	-0.05%
2024/02/02	48.1	36.12	36	35.95	35.80	12.1	46,629	0.03%
2024/02/01	0	0.00	3.3	36.35	36.40	-3.3	46,487	-0.01%
2024/01/31	3	35.85	6	35.95	35.85	-3	46,345	-0.01%
2024/01/30	18.1	36.23	2.4	36.13	36.00	15.7	46,228	0.03%
2024/01/29	4	35.80	8	36.14	36.35	-4	46,094	-0.01%
2024/01/26	40.1	35.73	29.2	35.61	35.50	10.9	45,936	0.02%
2024/01/25	18.1	37.49	4.5	37.31	37.20	13.6	45,153	0.03%
2024/01/24	219.2	36.83	13.4	36.95	36.85	205.8	44,784	0.46%	大買/鉅額交易
2024/01/23	22	37.49	23	37.35	37.55	-1	44,688	0.00%
2024/01/22	39	37.21	8.1	37.44	37.60	31	44,242	0.07%
2024/01/19	9	36.14	13.2	36.25	36.30	-4.2	43,240	-0.01%
2024/01/18	254.3	35.02	43	34.99	34.80	211.3	42,754	0.49%	大買/鉅額交易
2024/01/17	8	34.51	33	34.80	34.55	-25	42,118	-0.06%
2024/01/16	4	35.38	4	34.94	35.00	0	41,998	0.00%
2024/01/15	5	36.40	2	35.75	35.55	3	41,748	0.01%
2024/01/12	2.1	35.45	1.3	35.36	35.60	0.8	41,713	0.00%
2024/01/11	13	35.86	11.5	35.97	36.10	1.5	41,571	0.00%
2024/01/10	21.6	36.17	9	35.88	35.85	12.6	41,583	0.03%
2024/01/09	32	37.71	10	37.10	36.95	22	41,042	0.05%
2024/01/08	9	37.80	9	37.84	37.75	0	40,032	0.00%
2024/01/05	22.6	37.18	23	37.15	36.95	-0.5	39,758	0.00%
2024/01/04	21.8	37.27	30	37.60	37.30	-8.2	39,379	-0.02%
2024/01/03	34.6	38.57	39.2	38.44	38.10	-4.6	38,862	-0.01%
2024/01/02	29	39.01	15	39.14	39.55	14	38,130	0.04%
2023/12/29	53.5	39.72	31.1	39.85	39.85	22.4	37,329	0.06%
2023/12/28	104.5	39.47	102.2	39.22	38.95	2.3	36,084	0.01%	大買/大賣/
2023/12/27	119.2	39.86	95.3	40.06	40.20	23.8	34,511	0.07%	大買/
2023/12/26	113.1	38.77	132.2	38.77	39.05	-19	31,846	-0.06%	大買/大賣/
2023/12/25	54.1	37.24	41.1	37.15	37.10	13	29,191	0.04%
2023/12/22	6.2	36.09	19.9	36.34	36.10	-13.7	27,245	-0.05%
2023/12/21	67.4	36.88	22.5	37.04	36.70	44.9	26,262	0.17%
2023/12/20	116	36.74	209.2	37.04	37.40	-93.1	23,885	-0.39%	大買/大賣/
2023/12/19	12.1	33.80	4	33.95	34.00	8.1	19,249	0.04%
2023/12/18	23.2	34.95	42.7	34.87	34.60	-19.5	18,792	-0.10%
2023/12/15	5	33.47	10	33.12	33.05	-5	17,746	-0.03%
2023/12/14	33	33.92	13	33.91	33.65	20	17,422	0.11%
2023/12/13	0.2	32.85	33.3	33.42	33.75	-33.1	16,926	-0.20%
2023/12/12	3.1	32.02	5	32.44	32.00	-1.9	16,677	-0.01%
2023/12/11	4.5	32.01	12	31.93	32.20	-7.5	16,723	-0.04%
2023/12/08	1	31.30	6	31.28	31.20	-5	16,423	-0.03%
2023/12/07	3.5	30.98	0	0.00	30.95	3.5	16,698	0.02%
2023/12/06	2	31.25	18	31.12	31.25	-16	16,978	-0.09%
2023/12/05	7	30.51	0	0.00	30.40	7	16,872	0.04%
2023/12/01	5	30.40	2	30.70	30.35	3	17,274	0.02%
2023/11/29	4	30.95	1	31.05	30.75	3	17,308	0.02%
2023/11/28	1	30.55	2	30.78	30.65	-1	17,447	-0.01%
2023/11/27	0	0.00	1	30.55	30.35	-1	18,073	-0.01%
2023/11/24	0	0.00	3	30.40	30.25	-3	18,300	-0.02%
2023/11/22	3	30.85	4	30.93	30.80	-1	19,074	-0.01%
2023/11/21	4.2	31.13	11	30.84	31.20	-6.8	19,818	-0.03%
2023/11/20	0	0.00	1	30.60	30.75	-1	20,759	0.00%
2023/11/17	0	0.00	1.1	30.35	30.35	-1.1	21,344	-0.01%
2023/11/15	2	30.30	11	30.61	30.25	-9	23,218	-0.04%
2023/11/14	3	30.03	6	29.97	30.25	-3	24,883	-0.01%
2023/11/13	0	0.00	4	30.09	30.10	-4	27,522	-0.01%
2023/11/10	1	29.50	1	29.75	29.75	0	29,703	0.00%
2023/11/09	1	29.50	0	0.00	29.60	1	33,727	0.00%
2023/11/08	0	0.00	5.4	29.94	29.95	-5.4	35,377	-0.02%
2023/11/07	1	29.30	0	0.00	29.40	1	35,719	0.00%
2023/11/06	0	0.00	2	29.90	29.80	-2	36,046	-0.01%
2023/11/03	3	28.90	2	29.00	28.95	1	36,127	0.00%
2023/11/02	0	0.00	0.2	29.20	29.10	-0.2	36,526	0.00%
2023/11/01	0	0.00	3.2	28.60	28.70	-3.2	36,874	-0.01%
2023/10/31	2	28.20	12	28.30	28.05	-10	37,021	-0.03%
2023/10/30	0	0.00	0	28.95	28.80	0	37,252	0.00%
2023/10/27	4	29.39	1	29.30	29.05	3	37,367	0.01%
2023/10/26	0	0.00	7	28.82	29.05	-7	37,935	-0.02%
2023/10/25	10	29.41	1	29.35	29.05	9	38,055	0.02%
2023/10/24	0	0.00	1	28.60	29.45	-1	38,267	0.00%
2023/10/20	2	28.78	0	0.00	28.80	2	39,091	0.01%
2023/10/19	2	29.25	3	29.10	29.25	-1	39,612	0.00%
2023/10/18	5	28.87	27	28.79	28.95	-22	40,159	-0.05%
2023/10/17	0	0.00	5	29.57	29.35	-5	40,677	-0.01%
2023/10/16	8.1	29.55	22	29.47	29.50	-13.9	43,130	-0.03%
2023/10/13	6	30.06	1	30.10	30.20	5	46,846	0.01%
2023/10/12	7	30.79	69.7	30.56	30.80	-62.7	48,229	-0.13%
2023/10/11	5	30.75	1	30.80	30.80	4	48,798	0.01%
2023/10/06	8.7	30.58	8	30.53	30.50	0.7	50,264	0.00%
2023/10/05	9	30.60	6	30.85	30.85	3	50,285	0.01%
2023/10/04	0	0.00	10	30.40	30.50	-10	50,368	-0.02%
2023/10/03	0	0.00	3	31.10	30.90	-3	50,569	-0.01%
2023/10/02	7	30.95	3	31.05	30.90	4	50,758	0.01%
2023/09/28	9	30.97	57	30.85	30.70	-48	50,653	-0.09%
2023/09/27	2	30.95	4	30.93	31.00	-2	50,576	0.00%
2023/09/26	0	0.00	2	30.78	30.70	-2	50,905	0.00%
2023/09/25	10	30.65	0	0.00	30.60	10	51,029	0.02%
2023/09/22	8	30.66	0	0.00	30.85	8	51,327	0.02%
2023/09/21	2	30.60	1	30.10	30.55	1	51,904	0.00%
2023/09/20	3	30.82	0	0.00	30.55	3	51,754	0.01%
2023/09/19	0	0.00	3	31.14	30.95	-3	51,653	-0.01%
2023/09/18	1	31.20	1	31.20	31.05	0	51,861	0.00%
2023/09/15	4	31.73	0	0.00	31.80	4	52,131	0.01%
2023/09/14	3	32.08	17	31.90	31.85	-14	52,095	-0.03%
2023/09/13	1	31.15	0	0.00	31.40	1	52,884	0.00%
2023/09/12	2	31.35	32	31.16	31.35	-30	54,129	-0.06%
2023/09/11	35	30.83	0	30.65	30.80	35	54,301	0.06%
2023/09/08	6	31.43	4	31.66	31.75	2	54,225	0.00%
2023/09/07	5	31.64	0	0.00	31.40	5	54,489	0.01%
2023/09/06	16	31.90	1	31.90	32.00	15	54,459	0.03%
2023/09/05	5	31.87	0	0.00	32.00	5	54,492	0.01%
2023/09/04	4	31.71	13	31.52	31.85	-9	54,597	-0.02%
2023/09/01	5.2	31.85	19	32.03	31.80	-13.8	54,596	-0.03%
2023/08/31	26	31.83	71.6	31.85	31.90	-45.6	54,525	-0.08%
2023/08/30	16.1	32.91	10.1	33.02	32.90	6	54,063	0.01%
2023/08/29	6.2	33.16	7	33.19	33.35	-0.8	54,588	0.00%
2023/08/28	11	32.78	6	32.98	33.00	5	54,608	0.01%
2023/08/25	11.3	33.27	5.1	33.13	33.15	6.2	55,001	0.01%
2023/08/24	52.2	34.51	80	34.37	33.95	-27.8	54,612	-0.05%
2023/08/23	89.1	34.56	29	34.47	34.40	60.1	54,144	0.11%
2023/08/22	119.2	35.45	44	35.02	34.75	75.2	54,201	0.14%	大買/
2023/08/21	53.1	35.09	24.1	34.82	34.65	29	53,634	0.05%
2023/08/18	124.5	35.69	50	35.43	34.75	74.5	53,128	0.14%	大買/
2023/08/17	122.3	36.93	135.7	36.94	37.00	-13.4	51,737	-0.03%	大買/大賣/
2023/08/16	88.8	34.80	100	35.24	35.95	-11.3	49,308	-0.02%
2023/08/15	101.7	35.28	132.7	35.49	35.80	-31.1	47,305	-0.07%	大買/大賣/
2023/08/14	35	32.67	80.8	32.48	32.75	-45.8	43,592	-0.11%
2023/08/11	1	30.65	7.8	30.87	30.75	-6.8	42,224	-0.02%
2023/08/10	19	29.93	0	30.05	30.00	19	42,016	0.05%
2023/08/09	3	31.52	6	31.47	31.55	-3	41,821	-0.01%
2023/08/08	0	0.00	3	31.35	31.40	-3	41,932	-0.01%
2023/08/07	2	30.85	11	30.69	30.95	-9	41,845	-0.02%
2023/08/04	4	29.60	0	0.00	30.05	4	41,764	0.01%
2023/08/02	14.7	29.62	2	29.35	29.45	12.7	41,937	0.03%
2023/08/01	3	30.12	10	30.46	30.30	-7	41,504	-0.02%
2023/07/31	12	30.65	20.6	30.59	30.45	-8.6	41,356	-0.02%
2023/07/28	7	30.91	4	31.14	31.30	3	40,709	0.01%
2023/07/27	10	30.98	2.1	31.22	30.95	7.9	40,510	0.02%
2023/07/26	19.1	31.17	1	31.40	31.65	18.1	40,367	0.04%
2023/07/25	16.2	32.20	21.1	32.22	31.80	-4.8	40,130	-0.01%
2023/07/24	13	31.62	20	31.64	31.65	-7	39,360	-0.02%
2023/07/21	17	30.76	34.8	30.95	31.05	-17.8	38,783	-0.05%
2023/07/20	45.1	30.64	63.5	30.54	30.45	-18.4	38,203	-0.05%
2023/07/19	91.6	32.09	62.5	32.34	31.10	29.1	37,560	0.08%
2023/07/18	199.1	35.31	125.9	34.78	34.45	73.2	35,272	0.21%	大買/大賣/
2023/07/17	100.1	32.24	105.8	32.72	33.55	-5.7	31,798	-0.02%	大賣/
2023/07/14	74.8	30.33	63.1	30.46	30.50	11.7	30,673	0.04%
2023/07/13	114.1	31.17	96.6	31.24	30.55	17.5	30,077	0.06%	大買/
2023/07/12	15.1	29.43	2	29.45	29.55	13.1	28,557	0.05%
2023/07/11	2	28.88	1.7	28.76	28.95	0.3	28,473	0.00%
2023/07/10	0.7	28.53	4	28.59	28.70	-3.3	28,477	-0.01%
2023/07/07	7.4	29.01	5	29.26	29.20	2.4	28,339	0.01%
2023/07/06	2	29.83	15	29.80	29.80	-13	28,080	-0.05%
2023/07/05	5.1	30.15	1	30.40	30.05	4.1	27,977	0.01%
2023/07/04	27.2	30.36	53.3	30.16	30.25	-26.1	28,041	-0.09%
2023/07/03	1	29.70	1.1	29.70	29.70	-0.1	27,839	0.00%
2023/06/30	9.2	28.98	2	28.95	29.25	7.2	27,788	0.03%
2023/06/29	36	29.90	39.4	30.01	29.50	-3.4	27,774	-0.01%
2023/06/28	2	28.85	2.1	28.90	29.05	-0.1	27,222	0.00%
2023/06/27	0.5	28.85	1.1	28.90	28.75	-0.6	27,184	0.00%
2023/06/26	5	29.20	0	0.00	29.10	5	27,173	0.02%
2023/06/21	4	29.15	6.1	29.02	29.35	-2.1	27,009	-0.01%
2023/06/20	2.1	28.30	2	28.53	28.90	0.1	26,804	0.00%
2023/06/19	13.1	28.17	14	28.44	28.55	-0.9	26,509	0.00%
2023/06/16	6	30.28	54.4	29.67	29.90	-48.4	25,537	-0.19%
2023/06/15	0.3	28.55	4.4	28.63	28.70	-4.1	24,314	-0.02%
2023/06/14	14.1	28.58	4	28.66	28.55	10.1	24,163	0.04%
2023/06/13	37.7	29.06	67.1	29.01	29.00	-29.4	24,213	-0.12%
2023/06/12	37	28.77	2	28.80	28.50	35	23,926	0.15%
2023/06/09	0	0.00	59.6	28.66	28.85	-59.6	23,889	-0.25%
2023/06/08	41	28.72	0	0.00	28.20	41	23,909	0.17%
2023/06/07	47	28.06	10.9	28.33	28.45	36.1	23,649	0.15%
2023/06/06	6	28.02	31.1	28.00	28.00	-25.1	23,409	-0.11%
2023/06/05	14	28.46	67.2	28.61	28.25	-53.2	23,204	-0.23%
2023/06/02	16	28.21	28.1	28.35	28.40	-12.1	22,916	-0.05%
2023/06/01	2	27.13	23	27.17	27.30	-21	22,195	-0.09%
2023/05/31	0	0.00	8.9	27.71	27.85	-8.9	21,705	-0.04%
2023/05/30	4	27.45	25	27.70	27.55	-21	20,963	-0.10%
2023/05/29	8	28.16	35.1	28.16	28.15	-27.1	20,625	-0.13%
2023/05/26	46	27.49	5.8	27.50	27.55	40.2	19,923	0.20%
2023/05/25	20	27.25	10.1	26.96	27.35	9.9	19,340	0.05%
2023/05/24	1	26.20	43	26.98	27.00	-42	18,896	-0.22%
2023/05/23	4	26.29	12	26.40	26.45	-8	18,417	-0.04%
2023/05/22	11	26.91	15	26.76	26.70	-4	18,037	-0.02%
2023/05/19	11	26.48	2	26.40	26.40	9	17,650	0.05%
2023/05/18	7	26.59	90.1	26.66	26.45	-83.1	17,539	-0.47%
2023/05/17	12	26.35	14.1	26.28	26.35	-2.1	17,261	-0.01%
2023/05/16	1	25.90	2	25.90	26.00	-1	16,926	-0.01%
2023/05/15	25	25.83	9	25.88	25.90	16	16,867	0.09%
2023/05/12	3	25.80	35.1	25.71	25.85	-32.1	16,744	-0.19%
2023/05/11	3	25.80	35.1	25.71	25.85	-32.1	16,429	-0.20%
2023/05/10	20	25.40	14	25.48	25.60	6	16,053	0.04%
2023/05/09	3	24.80	26	25.30	25.35	-23	15,868	-0.14%
2023/05/08	0	0.00	16	24.60	24.60	-16	15,673	-0.10%
2023/05/05	1	24.10	2	24.15	24.15	-1	15,584	-0.01%
2023/05/02	0	0.00	2.4	24.30	24.30	-2.4	15,828	-0.02%
2023/04/28	1	23.95	2	23.90	23.95	-1	15,869	-0.01%
2023/04/27	1	23.75	0	0.00	23.75	1	15,757	0.01%
2023/04/26	0	0.00	1	23.75	23.75	-1	15,773	-0.01%
2023/04/25	2	23.63	2.3	23.66	23.70	-0.3	15,642	0.00%
2023/04/24	7	23.91	0	0.00	23.95	7	15,494	0.05%
2023/04/21	3	24.43	12.6	24.50	24.40	-9.6	15,237	-0.06%
2023/04/20	30.3	24.25	4	24.33	24.15	26.3	14,956	0.18%
2023/04/19	7	25.56	35.3	25.67	25.65	-28.3	14,496	-0.20%
2023/04/18	3	25.12	7	25.14	25.15	-4	13,798	-0.03%
2023/04/17	1	25.15	1	25.20	25.15	0	13,663	0.00%
2023/04/14	1	25.45	30	25.46	25.25	-29	13,369	-0.22%
2023/04/13	2	25.60	2	25.75	25.55	0	13,242	0.00%
2023/04/12	2	25.70	1.1	25.61	25.75	0.9	13,085	0.01%
2023/04/11	2	25.70	10	25.75	25.75	-8	12,964	-0.06%
2023/04/10	1	25.70	15	25.66	25.65	-14	12,817	-0.11%
2023/04/07	0	0.00	26.3	25.51	25.65	-26.3	12,730	-0.21%
2023/04/06	0	0.00	11	25.31	25.45	-11	12,503	-0.09%
2023/03/31	2.3	25.38	25	25.36	25.25	-22.7	12,322	-0.18%
2023/03/30	13	25.12	27.8	25.10	25.25	-14.8	12,469	-0.12%
2023/03/29	0	0.00	10	24.75	24.80	-10	12,536	-0.08%
2023/03/28	0	0.00	7	24.77	24.70	-7	12,867	-0.05%
2023/03/27	2	24.90	5	24.85	24.75	-3	13,389	-0.02%
2023/03/24	3	24.73	5.1	24.76	24.70	-2.1	13,798	-0.02%
2023/03/23	9	24.87	4.3	24.85	24.85	4.7	13,642	0.03%
2023/03/22	6.3	24.64	13	24.66	24.70	-6.8	13,471	-0.05%
2023/03/21	1.1	24.26	7.4	24.40	24.30	-6.3	13,442	-0.05%
2023/03/20	2.2	24.00	1	24.20	24.00	1.2	13,388	0.01%
2023/03/17	0	0.00	19.3	24.20	24.20	-19.3	13,338	-0.14%
2023/03/16	3.3	23.83	53	24.14	24.20	-49.7	13,026	-0.38%
2023/03/15	0	0.00	0.1	24.30	24.25	-0.1	12,778	0.00%
2023/03/14	3	24.37	0	0.00	24.35	3	12,691	0.02%
2023/03/13	0	24.75	1	24.65	24.65	-1	12,629	-0.01%
2023/03/10	1	24.60	3.4	24.62	24.65	-2.4	12,437	-0.02%
2023/03/09	2	24.73	1	24.80	24.75	1	12,385	0.01%
2023/03/08	2	24.78	5.1	24.75	24.80	-3.1	12,562	-0.02%
2023/03/07	1.2	24.79	0	0.00	24.85	1.2	12,695	0.01%
2023/03/06	0	0.00	14	24.68	24.85	-14	12,786	-0.11%
2023/03/03	2	24.38	2	24.35	24.40	0	12,706	0.00%
2023/03/02	0	0.00	1	24.10	24.25	-1	12,801	-0.01%
2023/03/01	0	0.00	2.5	24.25	24.25	-2.5	12,786	-0.02%
2023/02/24	0	0.00	5	24.22	24.15	-5	12,860	-0.04%
2023/02/23	6.4	24.13	2.1	23.97	24.15	4.3	12,846	0.03%
2023/02/22	1	23.70	40	23.75	23.70	-39	12,771	-0.31%
2023/02/21	0	0.00	8	23.65	23.65	-8	12,798	-0.06%
2023/02/20	1	23.55	8	23.55	23.60	-7	12,920	-0.05%
2023/02/16	0	0.00	3	23.60	23.50	-3	13,193	-0.02%
2023/02/15	2	23.43	1	23.50	23.50	1	13,040	0.01%
2023/02/14	6.5	23.58	1	23.55	23.50	5.5	12,968	0.04%
2023/02/13	0	0.00	4	23.61	23.70	-4	12,924	-0.03%
2023/02/10	6	23.53	0	0.00	23.45	6	12,848	0.05%
2023/02/08	0	0.00	2	23.60	23.50	-2	12,855	-0.02%
2023/02/07	3	23.68	0	0.00	23.60	3	12,873	0.02%
2023/02/06	1	23.30	11.1	23.27	23.40	-10.1	12,765	-0.08%
2023/02/03	0	0.00	1	23.00	22.95	-1	12,554	-0.01%
2023/02/02	0	0.00	1	23.00	23.05	-1	12,592	-0.01%
2023/02/01	0.1	22.75	0	0.00	22.80	0.1	12,490	0.00%
2023/01/31	1.3	22.86	0	0.00	22.60	1.3	12,547	0.01%
2023/01/30	0	0.00	4.3	23.11	23.20	-4.3	12,313	-0.03%
2023/01/17	0	0.00	2	22.80	22.85	-2	12,125	-0.02%
2023/01/16	0	0.00	1	22.70	22.75	-1	12,192	-0.01%
2023/01/13	1	22.90	1	22.75	22.70	0	12,389	0.00%
2023/01/12	0	0.00	3.2	22.67	22.70	-3.2	12,602	-0.03%
2023/01/11	5	22.95	0	0.00	22.90	5	12,773	0.04%
2023/01/10	0	0.00	1	23.15	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	0	23.20	23.30	0	13,108	0.00%
2023/01/05	1	22.95	16	22.90	23.00	-15	13,362	-0.11%
2023/01/04	40	23.25	0.1	23.15	23.05	39.9	13,407	0.30%
2023/01/03	1	23.10	30	23.10	23.20	-29	13,536	-0.21%
2022/12/30	0	0.00	0	23.05	23.05	0	13,484	0.00%
2022/12/29	1	23.00	10	23.00	23.05	-9	13,441	-0.07%
2022/12/28	1	22.90	5	22.95	22.95	-4	13,509	-0.03%
2022/12/27	0	0.00	1	22.95	23.00	-1	13,663	-0.01%
2022/12/26	6	22.91	3	23.00	23.00	3	13,737	0.02%
2022/12/23	1	22.90	0	0.00	22.95	1	13,967	0.01%
2022/12/22	0	0.00	1	22.90	22.85	-1	14,309	-0.01%
2022/12/21	0	0.00	0	22.70	22.85	0	14,272	0.00%
2022/12/20	1	22.75	6	22.78	22.70	-5	14,104	-0.04%
2022/12/19	12	22.52	57	22.80	22.85	-45	13,870	-0.32%
2022/12/16	3	21.75	1	22.85	22.85	2	13,275	0.02%
2022/12/15	3	21.80	1	21.85	21.90	2	13,197	0.02%
2022/12/14	1	21.90	1	22.00	22.00	0	13,622	0.00%
2022/12/13	32	21.71	0	22.00	21.70	32	13,995	0.23%
2022/12/12	10.1	21.95	0	0.00	21.95	10.1	14,126	0.07%
2022/12/09	1	21.80	0	0.00	21.95	1	14,698	0.01%
2022/12/08	5	21.50	6	21.65	21.65	-1	14,836	-0.01%
2022/12/07	1.3	21.56	3	21.45	21.65	-1.8	14,967	-0.01%
2022/12/06	11	21.70	0	0.00	21.70	11	14,916	0.07%
2022/12/05	4	21.81	2	21.73	21.85	2	14,939	0.01%
2022/12/02	7	21.58	0	0.00	21.55	7	14,949	0.05%
2022/12/01	15	21.57	0	0.00	21.55	15	14,917	0.10%
2022/11/30	0	21.50	0	0.00	21.65	0	14,812	0.00%
2022/11/28	0	0.00	4	21.35	21.75	-4	14,614	-0.03%
2022/11/24	1	21.20	2	21.58	21.85	-1	14,705	-0.01%
2022/11/23	0	0.00	4	21.15	21.05	-4	14,700	-0.03%
2022/11/22	7	20.80	0	0.00	20.90	7	14,772	0.05%
2022/11/21	8.1	21.08	0	0.00	21.10	8.1	14,560	0.06%
2022/11/18	0.1	21.70	1.5	21.58	21.65	-1.4	14,424	-0.01%
2022/11/17	4	21.46	0.5	21.60	21.60	3.5	14,440	0.02%
2022/11/16	42	21.95	6	21.84	21.70	36	14,421	0.25%
2022/11/15	3	21.82	0	0.00	21.95	3	14,465	0.02%
2022/11/14	10	21.80	0	0.00	22.00	10	14,450	0.07%
2022/11/11	3	21.93	0	0.00	22.05	3	14,255	0.02%
2022/11/10	0	0.00	5	21.75	21.75	-5	14,210	-0.04%
2022/11/09	0	0.00	1	21.70	21.80	-1	14,301	-0.01%
2022/11/08	1	21.40	0	0.00	21.45	1	14,680	0.01%
2022/11/07	3	21.30	3.1	21.31	21.45	-0.1	14,641	0.00%
2022/11/04	0.2	21.00	1	21.15	21.30	-0.8	14,700	-0.01%
2022/11/02	0	21.05	0.1	21.05	21.15	-0.1	14,700	0.00%
2022/11/01	1.1	20.96	0	0.00	20.90	1.1	14,687	0.01%
2022/10/31	2	21.00	4	20.86	21.10	-2	14,710	-0.01%
2022/10/27	4	20.65	0	0.00	20.60	4	14,779	0.03%
2022/10/26	0.3	20.60	0	0.00	20.55	0.3	14,771	0.00%
2022/10/25	0	0.00	10	20.70	20.75	-10	14,761	-0.07%
2022/10/24	1	20.75	0	0.00	20.75	1	14,776	0.01%
2022/10/21	2.3	21.00	25	20.90	20.85	-22.7	14,742	-0.15%
2022/10/20	5.1	21.00	0	0.00	21.05	5.1	14,553	0.03%
2022/10/19	1	21.05	0	0.00	21.05	1	14,367	0.01%
2022/10/18	6	21.17	0	0.00	21.15	6	14,133	0.04%
2022/10/17	0.1	21.25	1	21.40	21.25	-0.9	14,114	-0.01%
2022/10/14	3	21.63	1	21.45	21.40	2	14,140	0.01%
2022/10/13	1	21.70	0	0.00	21.70	1	14,249	0.01%
2022/10/12	3	21.55	0	0.00	21.50	3	14,308	0.02%
2022/10/11	11	21.45	40	21.35	21.35	-29	14,472	-0.20%
2022/10/07	1.3	21.67	1	21.70	21.60	0.3	14,351	0.00%
2022/10/06	2	21.80	2	21.85	21.70	0	14,403	0.00%
2022/10/04	50	21.79	4	21.70	21.70	46	14,551	0.32%
2022/09/30	11.1	21.57	20	21.55	21.70	-8.9	14,324	-0.06%
2022/09/29	12.1	21.80	0	0.00	21.75	12.1	14,197	0.08%
2022/09/28	1	21.75	5	21.75	21.70	-4	14,069	-0.03%
2022/09/27	2	21.78	0	0.00	21.80	2	13,909	0.01%
2022/09/26	1	21.90	1	22.00	21.90	0	13,779	0.00%
2022/09/23	0	0.00	1	22.15	22.10	-1	13,858	-0.01%
2022/09/22	18.1	22.08	0	0.00	22.05	18.1	14,166	0.13%
2022/09/21	5.1	22.35	0	0.00	22.25	5.1	13,819	0.04%
2022/09/20	11	22.54	0	0.00	22.70	11	13,482	0.08%
2022/09/16	7.4	22.46	0	0.00	22.50	7.4	12,936	0.06%
2022/09/15	0	0.00	0.7	22.90	22.80	-0.7	12,394	-0.01%
2022/09/14	3.2	22.66	0	0.00	22.55	3.2	12,235	0.03%
2022/09/12	4	23.00	0	0.00	23.00	4	12,357	0.03%
2022/09/07	0.1	22.50	0	0.00	22.45	0.1	12,564	0.00%
2022/09/06	0.2	22.68	0	0.00	22.75	0.2	12,502	0.00%
2022/09/02	2.6	22.45	0	0.00	22.40	2.6	12,609	0.02%
2022/09/01	1.1	22.74	3	22.75	22.65	-1.9	12,518	-0.02%
2022/08/30	0.1	22.70	0	0.00	22.70	0.1	12,297	0.00%
2022/08/29	0.1	22.80	0	0.00	22.65	0.1	12,292	0.00%
2022/08/24	1.1	22.99	1	23.10	22.95	0.1	12,345	0.00%
2022/08/23	2	22.90	0	0.00	22.90	2	12,858	0.02%
2022/08/22	1	23.00	1	23.20	23.15	0	12,917	0.00%
2022/08/19	1	22.85	0	0.00	22.90	1	12,878	0.01%
2022/08/18	0	0.00	15	22.75	22.75	-15	12,949	-0.12%
2022/08/17	4	22.48	0	0.00	22.60	4	13,083	0.03%
2022/08/16	6	22.41	1.1	22.50	22.50	4.9	13,170	0.04%
2022/08/15	6.1	22.38	0	0.00	22.45	6.1	13,258	0.05%
2022/08/12	0	0.00	25	23.05	23.05	-25	12,964	-0.19%
2022/08/11	30	23.18	4	23.23	23.25	26	13,032	0.20%
2022/08/09	0	0.00	1	23.10	23.10	-1	13,341	-0.01%
2022/08/08	0	0.00	2	23.00	23.10	-2	13,627	-0.01%
2022/08/05	2	22.98	0	0.00	22.95	2	13,998	0.01%
2022/08/04	0	0.00	1	23.05	22.85	-1	14,223	-0.01%
2022/08/03	0	0.00	1	23.10	23.10	-1	14,339	-0.01%
2022/08/02	0.1	22.85	0	0.00	22.95	0.1	14,540	0.00%
2022/08/01	0.3	23.00	0	0.00	23.10	0.3	14,559	0.00%
2022/07/29	0.1	22.90	0	0.00	22.80	0.1	14,703	0.00%
2022/07/28	1	22.85	3	23.00	23.05	-2	14,760	-0.01%
2022/07/27	0	0.00	5	22.90	22.95	-5	14,909	-0.03%
2022/07/26	0	0.00	5	22.70	22.60	-5	14,942	-0.03%
2022/07/25	0	0.00	2	22.80	22.80	-2	15,025	-0.01%
2022/07/22	3	22.53	1.3	22.58	22.70	1.7	15,281	0.01%
2022/07/20	0	0.00	6	22.13	22.10	-6	15,553	-0.04%
2022/07/19	0.1	21.80	0	0.00	21.95	0.1	15,823	0.00%
2022/07/18	4	21.79	1	22.05	21.90	3	16,960	0.02%
2022/07/15	2	21.93	0.2	21.90	21.85	1.8	17,240	0.01%
2022/07/14	0	0.00	0.2	22.20	22.00	-0.2	17,639	0.00%
2022/07/13	1.2	22.18	5.2	22.22	22.25	-4	17,912	-0.02%
2022/07/12	2	21.50	1	21.60	21.85	1	18,063	0.01%
2022/07/08	0	0.00	1	21.90	21.90	-1	18,279	-0.01%
2022/07/07	0	0.00	12	21.71	21.65	-12	18,463	-0.07%
2022/07/06	16.7	21.60	0.3	21.60	21.40	16.4	18,669	0.09%
2022/07/05	3.1	22.14	2	22.25	22.15	1.1	18,745	0.01%
2022/07/04	10.1	22.30	0	0.00	22.30	10.1	18,905	0.05%
2022/07/01	1	22.35	5	22.35	22.40	-4	19,240	-0.02%
2022/06/30	5	22.65	5	22.63	22.75	0	19,139	0.00%
2022/06/29	0.3	22.70	0	0.00	22.55	0.3	18,902	0.00%
2022/06/28	1	22.75	8	22.75	22.90	-7	18,949	-0.04%
2022/06/24	1	22.75	31	22.95	22.75	-30	18,983	-0.16%
2022/06/23	0	0.00	0.2	22.75	22.85	-0.2	19,001	0.00%
2022/06/22	0	0.00	1	22.75	22.70	-1	18,963	-0.01%
2022/06/21	2	22.78	4	22.88	22.95	-2	18,967	-0.01%
2022/06/20	0.1	22.40	4	22.25	22.35	-3.9	18,967	-0.02%
2022/06/17	32	22.51	1	22.60	22.55	31	18,913	0.16%
2022/06/16	2	22.90	0.2	22.80	22.75	1.8	18,705	0.01%
2022/06/15	1	22.95	1.4	22.96	22.85	-0.4	18,990	0.00%
2022/06/13	0	0.00	3.2	23.10	23.00	-3.2	20,222	-0.02%
2022/06/10	2	22.93	7	22.96	23.00	-5	20,165	-0.02%
2022/06/09	1	23.05	0	0.00	23.00	1	20,190	0.00%
2022/06/08	1	23.20	0.3	23.20	23.20	0.7	20,185	0.00%
2022/06/07	6	23.00	0	0.00	23.00	6	20,200	0.03%
2022/06/02	1	23.05	0.2	24.10	23.10	0.8	20,300	0.00%
2022/06/01	0	23.15	0	0.00	23.05	0	20,525	0.00%
2022/05/31	0.1	22.94	0.1	23.00	23.00	0	20,364	0.00%
2022/05/30	3	22.90	5.2	22.95	22.95	-2.2	19,828	-0.01%
2022/05/27	4	22.80	0.2	22.80	22.80	3.8	19,772	0.02%
2022/05/26	6.2	22.58	7.2	22.66	22.50	-1	19,786	-0.01%
2022/05/25	2	22.63	23	22.42	22.60	-21	19,846	-0.11%
2022/05/24	2.1	22.30	0	0.00	22.20	2.1	19,892	0.01%
2022/05/23	5.3	22.24	0	0.00	22.20	5.3	19,825	0.03%
2022/05/20	4	22.66	2	22.60	22.60	2	19,757	0.01%
2022/05/19	0	0.00	2	23.03	22.90	-2	19,647	-0.01%
2022/05/18	3	23.00	5	22.94	23.05	-2	19,607	-0.01%
2022/05/17	0.1	23.05	39	22.95	22.90	-38.9	19,367	-0.20%
2022/05/16	0.4	22.58	1	22.85	23.00	-0.6	19,276	0.00%
2022/05/13	4.2	22.52	0.7	22.71	22.90	3.5	19,087	0.02%
2022/05/12	0.2	22.83	5.1	22.80	23.00	-4.9	18,806	-0.03%
2022/05/11	2	22.75	6	22.95	23.00	-4	18,636	-0.02%
2022/05/10	7	23.05	14	22.77	23.05	-7	18,654	-0.04%
2022/05/09	3	22.68	106	22.50	22.65	-103	18,542	-0.56%	大賣/鉅額交易
2022/05/06	64.1	22.36	28	22.38	22.60	36.1	18,525	0.19%
2022/05/05	35.6	22.68	1	22.85	22.55	34.6	18,546	0.19%
2022/05/04	5	22.53	0	0.00	22.65	5	18,562	0.03%
2022/05/03	5.5	22.11	0	0.00	22.10	5.5	18,536	0.03%
2022/04/29	3	22.22	3	22.18	22.25	0	18,661	0.00%
2022/04/28	88	21.88	0	0.00	22.00	88	18,851	0.47%
2022/04/27	31.2	22.05	1	22.05	22.10	30.2	18,641	0.16%
2022/04/26	2	22.38	0	0.00	22.60	2	18,406	0.01%
2022/04/25	14.6	22.18	3	22.35	22.20	11.6	18,360	0.06%
2022/04/22	66.6	22.85	1	22.85	22.80	65.6	17,961	0.37%
2022/04/21	6.3	25.41	121	25.39	25.40	-114.8	16,765	-0.68%	大賣/鉅額交易
2022/04/20	16.5	25.21	3.1	25.20	25.20	13.4	16,338	0.08%
2022/04/19	17.3	25.36	0.1	25.55	25.20	17.2	16,006	0.11%
2022/04/18	14.9	25.33	0.2	25.55	25.40	14.7	15,785	0.09%
2022/04/15	4.3	25.34	1	25.25	25.45	3.3	15,557	0.02%
2022/04/14	14.8	25.49	2	25.55	25.40	12.8	15,513	0.08%
2022/04/13	6.7	25.48	0	0.00	25.70	6.7	15,426	0.04%
2022/04/12	14.3	25.41	3	25.40	25.35	11.3	15,428	0.07%
2022/04/11	22.1	25.61	21	26.05	25.65	1.1	15,208	0.01%
2022/04/08	5.3	26.14	2	26.15	26.15	3.3	14,879	0.02%
2022/04/07	30.3	26.34	1	26.40	26.05	29.3	14,650	0.20%
2022/04/06	18.3	26.62	2.5	26.80	26.90	15.8	14,276	0.11%
2022/04/01	11.2	26.68	0	0.00	26.90	11.2	14,110	0.08%
2022/03/31	22	26.90	2	26.93	26.80	20	14,020	0.14%
2022/03/30	6	26.94	0	0.00	26.90	6	13,893	0.04%
2022/03/29	7	26.99	1	27.05	26.95	6	14,007	0.04%
2022/03/28	11.2	26.84	45	27.12	27.20	-33.8	14,061	-0.24%
2022/03/25	4.2	26.89	1	27.00	27.00	3.2	14,183	0.02%
2022/03/24	6.1	26.75	1	26.80	26.90	5.1	14,299	0.04%
2022/03/23	2	26.75	0	0.00	26.75	2	14,477	0.01%
2022/03/22	1	26.85	0	0.00	27.00	1	14,460	0.01%
2022/03/21	4	26.76	0	0.00	26.80	4	14,428	0.03%
2022/03/18	1	26.95	0	26.90	27.00	1	14,336	0.01%
2022/03/17	15	27.01	8	26.80	26.80	7	14,138	0.05%
2022/03/16	1.1	26.79	115	26.72	27.00	-114	14,342	-0.79%	大賣/鉅額交易
2022/03/15	1	25.80	4	25.90	25.80	-3	13,601	-0.02%
2022/03/14	5	25.80	4	25.90	25.90	1	13,626	0.01%
2022/03/11	0	0.00	45	25.80	25.85	-45	13,620	-0.33%
2022/03/10	0	25.65	1	25.60	25.70	-1	13,782	-0.01%
2022/03/09	6	25.17	0	0.00	25.30	6	13,886	0.04%
2022/03/08	19.2	25.04	23	25.22	25.10	-3.8	13,954	-0.03%
2022/03/07	31.8	25.09	1	25.15	25.35	30.8	13,844	0.22%
2022/03/04	4.3	25.66	0	0.00	25.70	4.3	14,002	0.03%
2022/03/03	1	25.90	2	26.00	25.95	-1	14,031	-0.01%
2022/03/02	10.1	25.74	0	0.00	25.75	10.1	14,040	0.07%
2022/03/01	0	0.00	0	25.70	25.80	0	13,999	0.00%
2022/02/25	1	25.40	2	25.33	25.40	-1	13,959	-0.01%
2022/02/24	1	25.55	3	25.47	25.50	-2	13,889	-0.01%
2022/02/23	2	25.80	2.1	25.80	25.85	-0.1	13,790	0.00%
2022/02/22	0.1	25.70	0	0.00	25.85	0.1	13,908	0.00%
2022/02/21	0.1	25.50	3	25.57	25.65	-2.9	13,934	-0.02%
2022/02/18	3	25.60	3	25.68	25.75	0	14,037	0.00%
2022/02/17	4	25.35	1	25.35	25.50	3	14,139	0.02%
2022/02/16	2.1	25.30	2	25.30	25.35	0.1	14,317	0.00%
2022/02/15	5	25.28	0	0.00	25.25	5	14,661	0.03%
2022/02/14	2.1	25.45	1	25.60	25.50	1.1	14,562	0.01%
2022/02/11	0.1	25.70	5	25.75	25.75	-5	14,683	-0.03%
2022/02/10	100.1	25.60	0	0.00	25.70	100.1	14,630	0.68%
2022/02/09	4.1	25.56	1	25.45	25.80	3.1	14,471	0.02%
2022/02/08	7	25.47	0.5	25.50	25.55	6.5	14,365	0.05%
2022/02/07	5.1	25.16	2	25.15	25.15	3.1	14,350	0.02%
2022/01/26	0	0.00	4	25.23	25.20	-4	14,168	-0.03%
2022/01/25	2.1	25.15	1	25.10	25.25	1.1	14,108	0.01%
2022/01/24	3	25.07	4	25.18	25.45	-1	14,016	-0.01%
2022/01/21	0.1	25.25	3	25.07	25.45	-2.9	13,937	-0.02%
2022/01/20	0	0.00	3	25.37	25.45	-3	13,623	-0.02%
2022/01/19	6	25.33	12	25.35	25.45	-6	13,645	-0.04%
2022/01/18	4	25.49	2	25.60	25.45	2	13,570	0.01%
2022/01/17	4	25.08	11	25.05	25.30	-7	13,371	-0.05%
2022/01/14	1	25.05	7.4	25.01	25.15	-6.4	13,448	-0.05%
2022/01/13	0.1	25.00	10	24.97	25.00	-9.9	13,383	-0.07%
2022/01/12	3	24.85	0	0.00	24.90	3	13,374	0.02%
2022/01/11	3	24.90	2	24.95	25.00	1	13,316	0.01%
2022/01/10	5	24.70	5	24.78	24.85	0	13,251	0.00%
2022/01/07	6	24.64	1	24.75	24.75	5	13,251	0.04%
2022/01/06	3	24.43	23	24.50	24.65	-20	13,149	-0.15%
2022/01/05	1	24.50	32	24.43	24.55	-31	13,282	-0.23%
2022/01/04	2	24.33	0	0.00	24.35	2	13,433	0.01%
2022/01/03	0.2	24.18	0	0.00	24.30	0.2	13,452	0.00%
2021/12/30	4.1	24.15	0	0.00	24.20	4.1	13,610	0.03%
2021/12/29	5.1	24.17	10	24.21	24.25	-4.9	13,801	-0.04%
2021/12/28	1	24.20	4	24.15	24.20	-3	13,908	-0.02%
2021/12/27	1	24.10	3	24.15	24.15	-2	14,016	-0.01%
2021/12/24	1	23.90	1	24.05	24.05	0	14,162	0.00%
2021/12/23	6.1	23.86	0	0.00	23.80	6.1	14,345	0.04%
2021/12/22	1.1	23.85	1	24.00	24.00	0.1	14,331	0.00%
2021/12/21	2	23.88	3	23.97	23.85	-1	14,301	-0.01%
2021/12/20	0	0.00	1	24.05	23.90	-1	14,237	-0.01%
2021/12/17	5	24.09	5	24.05	24.00	0	14,247	0.00%
2021/12/16	0	0.00	23.1	24.00	24.00	-23.1	14,259	-0.16%
2021/12/15	6	23.76	1	23.85	23.75	5	14,593	0.03%
2021/12/14	27	23.78	0	0.00	23.85	27	14,837	0.18%
2021/12/13	15	24.24	0	0.00	24.05	15	14,932	0.10%
2021/12/10	9	24.39	72	24.32	24.30	-63	15,016	-0.42%
2021/12/09	4	23.84	5	23.85	24.00	-1	14,564	-0.01%
2021/12/08	12.1	23.63	0	0.00	23.60	12.1	14,393	0.08%
2021/12/07	1	23.70	0	0.00	23.75	1	14,292	0.01%
2021/12/06	2	23.65	1	23.80	23.85	1	14,248	0.01%
2021/12/03	3	23.35	0	0.00	23.30	3	14,120	0.02%
2021/12/02	1.1	23.40	0	0.00	23.35	1.1	14,198	0.01%
2021/12/01	0	0.00	1	23.35	23.45	-1	14,217	-0.01%
2021/11/30	6	23.30	0	0.00	23.15	6	14,157	0.04%
2021/11/26	1.2	23.41	0	0.00	23.40	1.2	13,747	0.01%
2021/11/25	4	23.60	0	0.00	23.60	4	13,801	0.03%
2021/11/24	5	23.50	0	0.00	23.75	5	13,816	0.04%
2021/11/23	17.2	23.39	0	0.00	23.55	17.2	13,803	0.12%
2021/11/22	11	23.52	0	0.00	23.55	11	13,715	0.08%
2021/11/19	8.1	23.49	1	23.50	23.55	7.1	13,665	0.05%
2021/11/18	34	23.60	2	23.65	23.60	32	13,652	0.23%
2021/11/17	12	23.65	0	0.00	23.75	12	13,573	0.09%
2021/11/16	3	23.70	0	0.00	23.70	3	13,647	0.02%
2021/11/15	14.2	23.64	0.1	23.70	23.70	14.1	13,673	0.10%
2021/11/12	29	23.86	0	0.00	23.90	29	13,587	0.21%
2021/11/11	1	24.00	0	0.00	24.10	1	13,693	0.01%
2021/11/10	6	24.03	1	24.00	24.15	5	13,861	0.04%
2021/11/09	2	24.25	0	0.00	24.35	2	13,777	0.01%
2021/11/08	0.1	24.30	3	24.33	24.40	-2.9	13,820	-0.02%
2021/11/03	0	0.00	2.4	24.47	24.55	-2.4	14,093	-0.02%
2021/11/02	0	0.00	7	24.40	24.20	-7	14,152	-0.05%
2021/11/01	8	24.20	6	24.26	24.20	2	14,143	0.01%
2021/10/29	0.1	24.60	4	24.50	24.45	-3.9	14,135	-0.03%
2021/10/28	4	24.71	0	0.00	24.85	4	14,038	0.03%
2021/10/27	3	24.72	0	24.75	24.80	3	14,068	0.02%
2021/10/26	1	24.50	5	24.59	24.60	-4	14,283	-0.03%
2021/10/25	1	24.40	3	24.45	24.45	-2	14,277	-0.01%
2021/10/22	0	0.00	5	24.25	24.30	-5	14,325	-0.04%
2021/10/21	6.1	24.07	1	24.15	24.00	5.1	14,203	0.04%
2021/10/19	2	24.05	3	23.95	23.90	-1	14,188	-0.01%
2021/10/18	0	0.00	8	24.09	24.05	-8	14,411	-0.06%
2021/10/15	2.2	23.98	0	0.00	24.05	2.2	14,547	0.02%
2021/10/14	6	24.18	1	24.15	24.15	5	14,556	0.03%
2021/10/13	3	24.15	1	24.20	24.10	2	14,681	0.01%
2021/10/12	3	24.10	1	24.10	24.10	2	14,657	0.01%
2021/10/08	0	0.00	1	24.05	24.15	-1	14,498	-0.01%
2021/10/07	8	23.95	8	24.06	24.15	0	14,633	0.00%
2021/10/06	2	23.70	1	23.75	23.90	1	14,678	0.01%
2021/10/05	1	23.45	0	0.00	23.40	1	14,554	0.01%
2021/10/04	1	23.65	12	23.60	23.60	-11	14,670	-0.07%
2021/10/01	1	23.35	2	23.43	23.60	-1	14,639	-0.01%
2021/09/30	2.1	23.65	1	23.60	23.60	1.1	14,627	0.01%
2021/09/29	1	23.60	16	23.59	23.85	-15	14,576	-0.10%
2021/09/28	3	23.90	0	0.00	24.00	3	14,479	0.02%
2021/09/27	3	24.23	12	24.23	24.30	-9	14,433	-0.06%
2021/09/24	0.1	24.00	4	24.15	24.15	-3.9	14,547	-0.03%
2021/09/23	21	24.07	3	24.00	24.00	18	14,687	0.12%
2021/09/22	0	23.55	40.8	23.64	24.05	-40.8	14,591	-0.28%
2021/09/17	2.1	23.63	0.1	23.63	23.50	2	14,235	0.01%
2021/09/16	3	23.47	15	23.37	23.60	-12	14,007	-0.09%
2021/09/15	2	23.38	0	23.45	23.40	2	14,018	0.01%
2021/09/14	0	0.00	5	23.09	23.10	-5	14,051	-0.04%
2021/09/13	10	22.95	4	22.83	22.90	6	14,292	0.04%
2021/09/09	0	0.00	6	22.71	22.65	-6	14,787	-0.04%
2021/09/08	1.1	22.76	1	22.65	22.80	0.1	15,007	0.00%
2021/09/07	4	22.93	17.5	22.77	23.00	-13.5	15,172	-0.09%
2021/09/06	0	0.00	12	22.66	22.65	-12	15,204	-0.08%
2021/09/03	0	0.00	20	22.76	22.80	-20	15,320	-0.13%
2021/09/02	2.1	22.61	3	22.75	22.55	-0.9	15,551	-0.01%
2021/09/01	21	22.85	3	22.85	22.85	18	15,757	0.11%
2021/08/31	0	0.00	25	22.71	22.90	-25	15,853	-0.16%
2021/08/30	0	0.00	2	22.60	22.70	-2	15,925	-0.01%
2021/08/27	2	22.53	3	22.50	22.60	-1	15,977	-0.01%
2021/08/26	0	0.00	4	22.38	22.45	-4	16,008	-0.02%
2021/08/25	2	22.70	14	22.56	22.55	-12	16,117	-0.07%
2021/08/24	11	22.55	8	22.56	22.55	3	16,090	0.02%
2021/08/23	0	0.00	4	22.43	22.35	-4	16,045	-0.02%
2021/08/20	18	22.36	63	22.36	22.35	-45	16,081	-0.28%
2021/08/19	8.1	22.10	19	22.29	22.30	-10.9	16,144	-0.07%
2021/08/18	2	22.18	42	22.28	22.30	-40	15,964	-0.25%
2021/08/17	43	22.19	10	22.10	22.30	33	15,900	0.21%
2021/08/16	10	21.70	0	0.00	21.70	10	15,513	0.06%
2021/08/13	5	21.51	1	21.65	21.65	4	16,457	0.02%
2021/08/12	5.1	21.61	0	0.00	21.55	5.1	16,734	0.03%
2021/08/11	22.2	21.84	0	0.00	21.80	22.2	16,849	0.13%
2021/08/10	55	21.75	0	0.00	21.85	55	17,030	0.32%
2021/08/09	3	21.33	14	21.35	21.40	-11	17,094	-0.06%
2021/08/06	0.2	21.60	0	0.00	21.45	0.2	17,339	0.00%
2021/08/04	8	21.41	20	21.45	21.45	-12	18,453	-0.07%
2021/08/03	5	21.45	0.1	21.55	21.55	4.9	18,878	0.03%
2021/08/02	0	0.00	20	21.53	21.60	-20	19,120	-0.10%
2021/07/30	7	21.49	2.1	21.55	21.60	4.9	19,314	0.03%
2021/07/29	1.3	21.67	0	0.00	21.70	1.3	19,327	0.01%
2021/07/28	2.2	21.61	0	0.00	21.75	2.2	19,507	0.01%
2021/07/23	25	21.90	0	0.00	21.90	25	20,511	0.12%
2021/07/22	14	21.86	1	21.85	22.00	13	20,972	0.06%
2021/07/21	14	21.95	1	21.95	22.00	13	21,041	0.06%
2021/07/20	1.1	22.01	1	21.95	22.05	0.1	21,251	0.00%
2021/07/19	1.1	22.01	1	22.05	22.05	0.1	22,468	0.00%
2021/07/16	13.2	22.06	0	0.00	22.15	13.2	23,230	0.06%
2021/07/15	2	22.00	4	22.19	22.15	-2	23,471	-0.01%
2021/07/14	3	22.10	0	22.20	22.20	3	23,724	0.01%
2021/07/13	4.4	22.10	2	22.10	22.20	2.4	23,976	0.01%
2021/07/12	3.3	22.06	0	0.00	22.10	3.3	24,047	0.01%
2021/07/09	8.3	22.02	0	0.00	22.10	8.3	24,178	0.03%
2021/07/08	1	22.30	2	22.35	22.30	-1	24,248	0.00%
2021/07/07	2.1	22.16	0	0.00	22.30	2.1	24,722	0.01%
2021/07/06	3	22.30	0	0.00	22.45	3	24,891	0.01%
2021/07/05	1	22.20	3	22.25	22.25	-2	25,062	-0.01%
2021/07/02	6	22.06	20	22.15	22.05	-14	25,366	-0.06%
2021/07/01	32	22.11	11	22.07	22.00	21	25,664	0.08%
2021/06/30	3	22.42	45	22.10	22.35	-42	25,955	-0.16%
2021/06/29	56.1	22.09	6	22.05	22.05	50.1	26,300	0.19%
2021/06/28	9.1	22.05	14	22.04	22.00	-4.9	27,021	-0.02%
2021/06/25	8	22.09	0	0.00	22.05	8	28,652	0.03%
2021/06/24	13.4	22.13	91	22.20	22.10	-77.6	29,580	-0.26%
2021/06/23	120.3	22.07	0.1	22.25	22.10	120.2	29,494	0.41%	大買/鉅額交易
2021/06/22	5.1	22.47	0	0.00	22.30	5.1	29,422	0.02%
2021/06/21	5.4	22.71	2	22.85	22.60	3.4	29,223	0.01%
2021/06/18	1.5	23.08	0	0.00	23.05	1.5	29,234	0.01%
2021/06/17	1	22.80	1	23.15	23.05	0	29,140	0.00%
2021/06/16	71.1	22.63	62	22.88	23.00	9.1	29,508	0.03%
2021/06/15	3.3	22.42	0.2	22.55	22.50	3.1	29,564	0.01%
2021/06/11	3.3	22.80	0	0.00	22.65	3.3	29,429	0.01%
2021/06/10	3.5	22.67	0	0.00	22.85	3.5	29,604	0.01%
2021/06/09	1.7	22.95	1	22.95	22.95	0.7	29,422	0.00%
2021/06/08	2.1	23.10	0	0.00	23.15	2.1	29,258	0.01%
2021/06/07	3.4	23.05	5	22.85	23.05	-1.6	29,400	-0.01%
2021/06/04	1.2	23.21	0	0.00	23.20	1.2	29,270	0.00%
2021/06/03	12.3	23.21	1	23.20	23.40	11.3	29,369	0.04%
2021/06/02	1	23.45	0	0.00	23.10	1	29,417	0.00%
2021/06/01	0	0.00	2.5	23.50	23.45	-2.5	29,497	-0.01%
2021/05/31	1	23.40	11	23.40	23.45	-10	29,720	-0.03%
2021/05/28	1	23.30	86	23.38	23.30	-85	29,823	-0.29%
2021/05/27	1	23.00	3	23.12	23.40	-2	30,018	-0.01%
2021/05/26	1	23.40	0	0.00	23.30	1	30,132	0.00%
2021/05/25	9	23.38	9	23.36	23.35	0	30,387	0.00%
2021/05/24	4	23.11	13	23.12	23.30	-9	30,466	-0.03%
2021/05/21	124	23.60	90	24.67	23.30	34	30,619	0.11%	大買/
2021/05/20	4.5	23.34	25	23.22	23.15	-20.5	29,730	-0.07%
2021/05/19	50	22.88	8	22.78	22.80	42	29,611	0.14%
2021/05/18	10	22.48	10	22.62	22.90	0	29,662	0.00%
2021/05/17	11.4	21.97	6	21.99	21.90	5.4	29,711	0.02%
2021/05/14	6	22.77	1	22.65	22.70	5	29,477	0.02%
2021/05/13	5	22.68	8	22.83	22.95	-3	29,414	-0.01%
2021/05/12	23.5	22.30	57	22.53	22.35	-33.5	28,977	-0.12%
2021/05/11	20.9	23.59	24	23.50	23.50	-3.1	28,510	-0.01%
2021/05/10	11	24.11	43	24.14	24.30	-32	28,151	-0.11%
2021/05/07	13	24.27	1	24.35	24.55	12	28,250	0.04%
2021/05/06	5.1	24.33	48	24.24	24.30	-42.9	28,595	-0.15%
2021/05/05	36	23.85	29	23.95	23.90	7	28,795	0.02%
2021/05/04	22.6	23.51	21	23.42	23.50	1.6	28,742	0.01%
2021/05/03	61.5	24.46	4	24.41	24.35	57.5	28,422	0.20%
2021/04/29	37.3	24.87	17	24.96	25.00	20.3	28,268	0.07%
2021/04/28	34	24.83	16.8	25.07	24.90	17.2	28,069	0.06%
2021/04/27	24	24.60	0	0.00	24.65	24	28,040	0.09%
2021/04/26	17.5	24.71	2	24.65	24.75	15.5	27,948	0.06%
2021/04/23	37.4	24.62	10.5	24.51	24.80	26.9	27,869	0.10%
2021/04/22	25	27.56	45	27.49	27.40	-20	27,381	-0.07%
2021/04/21	30	27.69	26.4	27.74	27.80	3.6	26,955	0.01%
2021/04/20	55	27.63	56	27.78	27.75	-1	26,708	0.00%
2021/04/19	24	27.32	61	27.47	27.55	-37	26,542	-0.14%
2021/04/16	5	27.04	7.1	27.10	27.15	-2.1	26,408	-0.01%
2021/04/15	12	26.76	15	26.75	26.70	-3	26,404	-0.01%
2021/04/14	13.1	26.70	13	26.97	26.70	0.1	26,325	0.00%
2021/04/13	14	27.06	0	27.20	26.80	14	26,419	0.05%
2021/04/12	17	27.24	11	27.40	27.20	6	26,390	0.02%
2021/04/09	51	27.24	472	27.25	27.20	-421	26,267	-1.60%	大賣/鉅額交易
2021/04/08	1	27.20	18	27.25	27.15	-17	26,006	-0.07%
2021/04/07	23.6	27.11	13	27.10	27.10	10.6	25,692	0.04%
2021/04/06	27	27.16	16.1	27.22	27.05	11	25,436	0.04%
2021/04/01	27	27.18	13	27.10	27.25	14	24,961	0.06%
2021/03/31	30	26.95	7	26.91	26.70	23	24,340	0.09%
2021/03/30	66	26.51	42	26.50	27.00	24	23,516	0.10%
2021/03/29	2.2	25.96	52.3	26.04	26.10	-50.1	21,800	-0.23%
2021/03/26	9.1	23.71	32.1	23.66	23.75	-23	20,833	-0.11%
2021/03/25	28.3	23.64	0	0.00	23.70	28.3	20,876	0.14%
2021/03/24	6	23.90	2	23.90	23.95	4	20,905	0.02%
2021/03/23	0.1	23.70	6	23.79	24.00	-5.9	20,979	-0.03%
2021/03/22	468.1	23.60	20	23.65	23.65	448.1	21,013	2.13%	大買/鉅額交易
2021/03/19	18	23.93	7.1	24.13	23.85	11	20,917	0.05%
2021/03/18	2	23.63	8.1	23.61	23.70	-6.1	20,499	-0.03%
2021/03/17	3	23.25	8.5	23.30	23.30	-5.5	20,434	-0.03%
2021/03/16	3.5	23.31	46.3	23.01	23.30	-42.9	20,650	-0.21%
2021/03/15	2	22.70	8	22.80	22.95	-6	20,508	-0.03%
2021/03/12	2	23.00	12	22.81	22.90	-10	21,108	-0.05%
2021/03/11	8	22.90	20	22.94	22.95	-12	21,545	-0.06%
2021/03/10	53	22.83	9	22.80	22.70	44	21,436	0.21%
2021/03/09	1.1	22.65	99	22.59	22.70	-98	21,439	-0.46%
2021/03/08	45	22.35	45	22.55	22.40	0	21,301	0.00%
2021/03/05	7	22.03	0	0.00	22.40	7	21,213	0.03%
2021/03/04	15.4	22.24	4	22.10	22.20	11.4	21,379	0.05%
2021/03/03	46	22.50	2	22.50	22.60	44	21,278	0.21%
2021/03/02	16	22.42	25	22.31	22.20	-9	21,078	-0.04%
2021/02/26	8	21.92	2.6	22.20	22.20	5.4	20,763	0.03%
2021/02/25	26.1	22.13	77	22.02	22.30	-50.9	20,441	-0.25%
2021/02/24	2	22.05	27	21.96	21.90	-25	20,294	-0.12%
2021/02/23	18.1	21.71	14	21.69	21.75	4.1	20,153	0.02%
2021/02/22	79.1	21.85	8.1	21.92	21.80	71	19,945	0.36%
2021/02/19	7	21.64	4	21.69	21.85	3	19,837	0.02%
2021/02/18	12.3	21.69	91	21.84	21.90	-78.7	19,673	-0.40%
2021/02/17	3	21.82	1	21.85	21.75	2	19,633	0.01%
2021/02/05	64	21.99	4	21.88	21.90	60	19,297	0.31%
2021/02/04	45.3	21.88	17	21.91	21.80	28.3	19,223	0.15%
2021/02/03	0	0.00	75	21.75	21.80	-75	19,168	-0.39%
2021/02/02	0.5	21.75	5	21.73	21.50	-4.5	19,207	-0.02%
2021/02/01	80	21.45	75	21.30	21.35	5	19,073	0.03%
2021/01/29	89	21.88	2	21.75	21.45	87	18,945	0.46%
2021/01/28	28.1	22.10	14	22.20	22.15	14.1	18,567	0.08%
2021/01/27	8.1	22.10	3	22.10	21.80	5.1	17,970	0.03%
2021/01/26	3	21.53	28	21.58	21.40	-25	17,454	-0.14%
2021/01/25	104.2	21.14	186	21.25	21.40	-81.9	17,231	-0.48%	大買/大賣/
2021/01/22	2	21.20	9	21.12	21.30	-7	17,126	-0.04%
2021/01/21	14	20.98	18	20.96	20.80	-4	17,116	-0.02%
2021/01/20	54.3	21.12	6	20.85	20.80	48.3	17,063	0.28%
2021/01/19	89	21.58	64	21.68	21.50	25	16,553	0.15%
2021/01/18	8	21.50	2	21.78	21.55	6	16,285	0.04%
2021/01/15	51	22.70	10.1	22.50	22.25	41	15,964	0.26%
2021/01/14	24	22.18	10.1	21.96	22.25	14	15,247	0.09%
2021/01/13	1	21.85	42	21.85	21.80	-41	14,793	-0.28%
2021/01/12	21	21.66	40	21.80	21.65	-19	14,595	-0.13%
2021/01/11	71	21.55	80	21.75	21.80	-9	14,313	-0.06%
2021/01/08	4	21.00	33	21.06	21.50	-29	14,022	-0.21%
2021/01/07	7	21.00	9.2	21.06	21.00	-2.2	13,760	-0.02%
2021/01/06	68.1	21.04	97.2	20.92	21.05	-29.1	13,606	-0.21%
2021/01/05	105	21.36	45.2	21.47	21.55	59.8	13,173	0.45%	大買/
2021/01/04	3.2	20.80	11.1	20.86	20.80	-8	12,853	-0.06%
2020/12/31	0	0.00	4	20.90	20.70	-4	12,794	-0.03%
2020/12/30	14	20.89	0	0.00	20.90	14	12,734	0.11%
2020/12/29	7.1	20.76	10	20.77	20.95	-2.9	12,693	-0.02%
2020/12/28	3.1	20.80	0	0.00	20.80	3.1	12,620	0.02%
2020/12/25	10	20.50	2	20.50	20.60	8	12,638	0.06%
2020/12/24	1	20.50	0	0.00	20.40	1	12,651	0.01%
2020/12/23	4	20.36	20	20.30	20.30	-16	12,625	-0.13%
2020/12/22	3	20.53	8	20.50	20.45	-5	12,649	-0.04%
2020/12/21	5	20.45	30	20.41	20.50	-25	12,678	-0.20%
2020/12/18	12	20.82	1	20.85	20.70	11	12,601	0.09%
2020/12/17	2	20.85	22	20.76	21.00	-20	12,419	-0.16%
2020/12/16	2	20.63	24.2	20.70	20.85	-22.2	12,187	-0.18%
2020/12/15	29.5	20.52	27	20.54	20.50	2.5	12,107	0.02%
2020/12/14	30	20.68	8	20.71	20.60	22	11,954	0.18%
2020/12/11	21	20.53	6	20.52	20.45	15	11,827	0.13%
2020/12/10	19	20.56	39	20.59	20.50	-20	11,771	-0.17%
2020/12/09	7	20.37	22	20.38	20.50	-15	11,429	-0.13%
2020/12/08	68	20.41	16	20.43	20.35	52	11,188	0.46%
2020/12/07	48	19.93	11.1	19.85	20.10	37	10,549	0.35%
2020/12/04	1	19.55	2	19.60	19.55	-1	10,110	-0.01%
2020/12/03	6	19.38	10	19.35	19.45	-4	9,979	-0.04%
2020/12/02	10	19.40	1	19.35	19.35	9	9,941	0.09%
2020/12/01	0	0.00	34	19.27	19.30	-34	9,993	-0.34%
2020/11/30	13	19.22	1	19.10	19.30	12	10,289	0.12%
2020/11/27	5	19.27	7	19.39	19.25	-2	10,617	-0.02%
2020/11/26	0	0.00	2	19.50	19.55	-2	10,565	-0.02%
2020/11/25	9	19.56	15	19.57	19.55	-6	10,762	-0.06%
2020/11/24	15	19.70	0	0.00	19.60	15	10,785	0.14%
2020/11/23	0	0.00	1	19.70	19.70	-1	10,790	-0.01%
2020/11/20	1	19.50	11	19.53	19.55	-10	10,704	-0.09%
2020/11/19	0	0.00	3	19.52	19.50	-3	10,855	-0.03%
2020/11/18	3	19.50	16	19.53	19.55	-13	10,804	-0.12%
2020/11/17	1	19.50	4	19.40	19.40	-3	10,887	-0.03%
2020/11/16	0	0.00	26	19.27	19.40	-26	11,036	-0.24%
2020/11/13	0	0.00	68	19.06	19.10	-68	10,936	-0.62%
2020/11/12	1	19.05	50	19.05	19.10	-49	10,938	-0.45%
2020/11/11	1	19.00	2	19.30	19.35	-1	10,973	-0.01%
2020/11/10	1	18.80	3	19.02	19.10	-2	10,799	-0.02%
2020/11/09	3	18.80	24	18.88	18.95	-21	10,688	-0.20%
2020/11/06	0	0.00	2	18.85	18.90	-2	10,631	-0.02%
2020/11/05	2	18.65	1	18.85	18.85	1	10,731	0.01%
2020/11/04	2.1	18.75	0	0.00	18.70	2.1	10,895	0.02%
2020/11/03	0	18.75	1	18.80	18.75	-1	10,939	-0.01%
2020/10/30	4	18.70	5	18.75	18.60	-1	11,214	-0.01%
2020/10/29	10	18.70	9	18.70	18.95	1	11,114	0.01%
2020/10/28	1	18.70	24	18.75	18.75	-23	11,010	-0.21%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/26	6	18.60	2	18.70	18.65	4	11,163	0.04%
2020/10/23	23	18.59	3	18.60	18.60	20	11,203	0.18%
2020/10/22	7	18.54	0	0.00	18.50	7	11,314	0.06%
2020/10/21	4	18.54	6	18.56	18.50	-2	11,217	-0.02%
2020/10/20	9	18.59	1.2	18.61	18.60	7.8	11,280	0.07%
2020/10/19	1	18.65	0	0.00	18.55	1	11,369	0.01%
2020/10/16	7	18.65	8	18.60	18.55	-1	11,463	-0.01%
2020/10/15	6	18.80	0	0.00	18.70	6	11,616	0.05%
2020/10/14	3	18.80	0	0.00	18.95	3	11,855	0.03%
2020/10/13	3	18.70	0	0.00	18.70	3	12,644	0.02%
2020/10/12	1	18.50	6	18.58	18.70	-5	13,454	-0.04%
2020/10/08	3	18.85	0	0.00	18.85	3	13,774	0.02%
2020/10/07	1	19.00	1	19.05	18.90	0	13,994	0.00%
2020/10/05	0	0.00	4	19.05	18.90	-4	14,469	-0.03%
2020/09/30	2	19.23	2	19.25	19.05	0	14,696	0.00%
2020/09/28	0	0.00	1	19.30	19.30	-1	15,118	-0.01%
2020/09/25	4	18.90	35	18.86	18.90	-31	15,290	-0.20%
2020/09/24	50	19.01	23	18.95	18.80	27	15,362	0.18%
2020/09/23	0	0.00	15	19.01	19.15	-15	15,432	-0.10%
2020/09/22	3	19.15	2	19.10	19.10	1	15,484	0.01%
2020/09/21	5	19.47	1	19.65	19.35	4	15,530	0.03%
2020/09/18	0	0.00	10	19.54	19.70	-10	15,606	-0.06%
2020/09/17	0	0.00	0.6	19.40	19.40	-0.6	15,581	0.00%
2020/09/16	14	19.59	12	19.41	19.35	2	15,678	0.01%
2020/09/15	1	19.45	37	19.47	19.45	-36	15,849	-0.23%
2020/09/14	2.2	19.17	15	19.22	19.15	-12.8	15,963	-0.08%
2020/09/11	0	0.00	4	19.10	19.15	-4	16,078	-0.02%
2020/09/10	0	0.00	10	19.10	19.10	-10	16,183	-0.06%
2020/09/09	2	19.00	0	0.00	19.00	2	16,241	0.01%
2020/09/08	0	0.00	108	19.18	19.20	-108	16,220	-0.67%	大賣/鉅額交易
2020/09/07	25	19.22	2	19.20	19.10	23	16,361	0.14%
2020/09/04	40	19.05	18	19.00	19.20	22	16,455	0.13%
2020/09/03	26	19.44	50	19.50	19.25	-24	16,475	-0.15%
2020/09/02	123	19.50	65	19.55	19.60	58	16,239	0.36%	大買/
2020/09/01	0	0.00	3	18.88	18.85	-3	15,781	-0.02%
2020/08/31	1	18.50	0	0.00	18.50	1	15,761	0.01%
2020/08/28	1	18.80	5	18.89	18.85	-4	15,639	-0.03%
2020/08/27	0	0.00	6	18.96	18.90	-6	15,778	-0.04%
2020/08/26	101	18.85	10	18.85	18.95	91	15,771	0.58%	大買/
2020/08/24	2	18.45	1	18.50	18.45	1	16,007	0.01%
2020/08/21	2	18.40	0	0.00	18.40	2	16,093	0.01%
2020/08/20	47	18.34	6	18.33	18.35	41	15,943	0.26%
2020/08/19	2	18.68	6	18.70	18.60	-4	15,746	-0.03%
2020/08/18	1	18.70	2	18.75	18.75	-1	15,642	-0.01%
2020/08/14	30	18.55	0	0.00	18.65	30	15,663	0.19%
2020/08/13	13	18.68	20	18.63	18.60	-7	15,700	-0.04%
2020/08/12	3	18.67	18	18.67	18.65	-15	15,674	-0.10%
2020/08/11	11	18.87	5	18.98	18.80	6	15,679	0.04%
2020/08/10	7	18.82	2	18.85	19.00	5	15,801	0.03%
2020/08/07	0	0.00	3	18.70	18.70	-3	15,840	-0.02%
2020/08/06	0	0.00	23	18.76	18.75	-23	15,887	-0.14%
2020/08/05	26	18.61	1	18.70	18.60	25	15,880	0.16%
2020/08/04	14	18.46	1.8	18.50	18.45	12.2	15,828	0.08%
2020/08/03	12	18.45	2	18.35	18.35	10	15,804	0.06%
2020/07/31	3	18.50	0	0.00	18.65	3	15,733	0.02%
2020/07/30	0	0.00	0	18.45	18.45	0	15,632	0.00%
2020/07/29	1	18.30	0	0.00	18.25	1	15,560	0.01%
2020/07/28	3	18.30	0	0.00	18.30	3	15,654	0.02%
2020/07/27	2	18.38	5	18.40	18.35	-3	15,768	-0.02%
2020/07/24	3	18.52	0	0.00	18.45	3	15,856	0.02%
2020/07/22	2	18.85	13	18.85	18.85	-11	15,949	-0.07%
2020/07/21	27	18.86	2	18.90	18.85	25	15,918	0.16%
2020/07/20	14	18.42	1	18.50	18.50	13	15,865	0.08%
2020/07/17	53	18.43	40	18.52	18.40	13	15,815	0.08%
2020/07/16	35	20.05	48	20.05	20.00	-13	15,249	-0.09%
2020/07/15	11	20.26	14	20.23	20.20	-3	14,580	-0.02%
2020/07/14	12	20.28	7	20.34	20.10	5	14,213	0.04%
2020/07/13	10	20.25	1	20.25	20.25	9	14,007	0.06%
2020/07/10	0	0.00	4	20.01	20.00	-4	13,953	-0.03%
2020/07/09	62.6	20.26	9	20.31	20.15	53.6	13,924	0.39%
2020/07/08	13	20.27	16.4	20.25	20.40	-3.4	13,653	-0.02%
2020/07/07	15	20.02	5	20.03	20.05	10	13,266	0.08%
2020/07/06	1	19.95	27	19.98	20.05	-26	13,210	-0.20%
2020/07/03	13	19.82	4	19.80	19.80	9	13,180	0.07%
2020/07/02	20	19.80	8	19.81	19.95	12	13,274	0.09%
2020/07/01	15.3	19.60	5.3	19.56	19.55	10	13,300	0.08%
2020/06/24	3	19.55	1	19.55	19.45	2	13,556	0.01%
2020/06/23	0.9	19.35	2	19.30	19.40	-1.1	13,543	-0.01%
2020/06/22	12	19.15	1	19.35	19.20	11	13,556	0.08%
2020/06/19	3	19.48	0	0.00	19.50	3	13,614	0.02%
2020/06/18	1	19.40	14	19.45	19.55	-13	13,515	-0.10%
2020/06/17	6	19.34	2	19.35	19.35	4	13,523	0.03%
2020/06/15	5	19.00	0	0.00	18.90	5	14,173	0.04%
2020/06/11	0	0.00	7	19.24	19.10	-7	14,618	-0.05%
2020/06/10	6	19.15	5	19.20	19.10	1	14,741	0.01%
2020/06/09	4	19.20	0	0.00	19.20	4	15,118	0.03%
2020/06/08	9	19.27	13	19.32	19.20	-4	15,383	-0.03%
2020/06/05	0.1	19.00	0	0.00	19.10	0.1	15,240	0.00%
2020/06/04	12	19.06	0	0.00	19.05	12	15,404	0.08%
2020/06/03	1	19.00	2	19.10	19.00	-1	15,658	-0.01%
2020/06/02	0	0.00	12	18.99	19.00	-12	15,664	-0.08%
2020/05/29	0	0.00	4	19.10	19.10	-4	15,590	-0.03%
2020/05/28	6	18.41	8	18.45	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	3	18.65	0	0.00	18.55	3	15,503	0.02%
2020/05/22	3	18.45	1	18.40	18.40	2	15,530	0.01%
2020/05/21	2	18.55	2	18.60	18.60	0	15,507	0.00%
2020/05/20	4	18.51	1	18.55	18.50	3	15,472	0.02%
2020/05/19	0	0.00	3	18.48	18.50	-3	15,477	-0.02%
2020/05/15	13	18.45	1	18.45	18.45	12	15,571	0.08%
2020/05/14	10	18.65	8	18.63	18.60	2	15,371	0.01%
2020/05/13	0	0.00	2	18.80	19.00	-2	15,291	-0.01%
2020/05/12	12	18.87	1	18.90	18.80	11	15,227	0.07%
2020/05/11	0	0.00	1	18.95	18.80	-1	15,188	-0.01%
2020/05/08	22	18.88	11	18.85	18.80	11	15,081	0.07%
2020/05/07	7	18.79	0	0.00	18.70	7	15,020	0.05%
2020/05/06	3	18.62	0	0.00	18.65	3	14,995	0.02%
2020/05/05	1	18.65	0	0.00	18.65	1	14,941	0.01%
2020/05/04	11	18.59	2	18.60	18.60	9	14,921	0.06%
2020/04/30	6	19.01	21	19.10	19.10	-15	14,818	-0.10%
2020/04/29	3	19.07	2	19.05	19.10	1	14,753	0.01%
2020/04/28	0	0.00	4	18.99	18.95	-4	14,786	-0.03%
2020/04/27	1	18.80	1	18.65	18.90	0	15,015	0.00%
2020/04/24	2	18.65	1	18.75	18.55	1	14,964	0.01%
2020/04/23	8	18.69	0	0.00	18.75	8	14,936	0.05%
2020/04/22	1	18.65	1	18.70	18.70	0	14,782	0.00%
2020/04/21	5	18.12	3	18.55	18.45	2	14,599	0.01%
2020/04/20	1	18.65	0	0.00	18.70	1	14,385	0.01%
2020/04/17	2	18.80	2	18.73	18.70	0	14,279	0.00%
2020/04/16	9	18.66	4	18.63	18.85	5	14,118	0.04%
2020/04/15	24	18.85	106	18.75	18.85	-82	13,974	-0.59%	大賣/
2020/04/14	3	18.50	2	18.58	18.55	1	13,737	0.01%
2020/04/13	1	18.25	20	18.29	18.35	-19	13,580	-0.14%
2020/04/10	102	18.30	11	18.25	18.30	91	13,588	0.67%	大買/
2020/04/09	1	18.25	6	18.30	18.30	-5	13,617	-0.04%
2020/04/08	1	18.20	9	18.11	18.10	-8	13,490	-0.06%
2020/04/07	4	18.08	0	0.00	18.10	4	13,391	0.03%
2020/04/06	0	0.00	2	18.00	18.10	-2	13,184	-0.02%
2020/04/01	0	0.00	7	17.58	17.75	-7	12,974	-0.05%
2020/03/31	14	17.75	5	17.91	17.30	9	12,808	0.07%
2020/03/30	2	17.33	3	17.07	17.30	-1	12,491	-0.01%
2020/03/27	3	17.50	3	17.35	17.40	0	12,423	0.00%
2020/03/26	1	17.15	7	17.26	17.20	-6	12,348	-0.05%
2020/03/25	1	17.20	52	17.05	17.15	-51	12,456	-0.41%
2020/03/24	4	16.40	21	16.59	16.40	-17	12,272	-0.14%
2020/03/23	4	15.58	0	0.00	15.50	4	12,403	0.03%
2020/03/20	2	16.10	48	16.21	16.20	-46	12,425	-0.37%
2020/03/19	16	15.60	11	15.91	15.70	5	12,163	0.04%
2020/03/18	6	16.35	0	0.00	16.50	6	11,735	0.05%
2020/03/17	5	16.43	1	16.45	16.50	4	11,487	0.03%
2020/03/16	7	16.91	18	16.91	16.75	-11	11,272	-0.10%
2020/03/13	12	16.58	40	16.66	17.10	-28	11,112	-0.25%
2020/03/12	7	17.36	53	17.25	17.20	-46	10,597	-0.43%
2020/03/11	11	17.84	0	0.00	17.85	11	10,275	0.11%
2020/03/10	4	17.74	4	17.70	17.90	0	10,250	0.00%
2020/03/09	15	17.91	2	18.00	17.90	13	10,060	0.13%
2020/03/06	1	18.10	0	0.00	18.05	1	9,760	0.01%
2020/03/05	3	18.15	0	0.00	18.15	3	9,657	0.03%
2020/03/04	1	18.15	1	18.15	18.20	0	9,640	0.00%
2020/03/02	5	18.15	0	0.00	18.10	5	9,672	0.05%
2020/02/27	3	18.27	52	18.30	18.45	-49	10,656	-0.46%
2020/02/26	0	0.00	30	18.40	18.40	-30	10,624	-0.28%
2020/02/25	42	18.22	5	18.20	18.20	37	10,569	0.35%
2020/02/24	12	18.31	0	0.00	18.30	12	10,610	0.11%
2020/02/21	0	0.00	1	18.45	18.45	-1	10,687	-0.01%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	33	18.40	0	0.00	18.35	33	10,867	0.30%
2020/02/18	7	18.34	0	0.00	18.40	7	10,882	0.06%
2020/02/14	5	18.65	0	0.00	18.55	5	10,987	0.05%
2020/02/13	5	18.55	0	0.00	18.50	5	11,123	0.04%
2020/02/11	1	18.45	2	18.45	18.40	-1	11,281	-0.01%
2020/02/10	1	18.40	0	0.00	18.40	1	11,380	0.01%
2020/02/07	0	0.00	2	18.55	18.55	-2	11,651	-0.02%
2020/02/04	2	18.25	30	18.35	18.40	-28	12,713	-0.22%
2020/02/03	7	18.02	4	18.10	18.15	3	12,822	0.02%
2020/01/31	5	18.38	0	0.00	18.35	5	12,770	0.04%
2020/01/30	13	18.43	15	18.35	18.35	-2	12,702	-0.02%
2020/01/20	8	19.14	2	19.15	19.10	6	12,399	0.05%
2020/01/17	10	18.90	2	18.95	19.00	8	12,351	0.06%
2020/01/16	1	18.85	7	18.95	18.95	-6	12,359	-0.05%
2020/01/15	4	18.95	5	18.95	19.00	-1	12,507	-0.01%
2020/01/14	0	0.00	5	18.90	18.95	-5	12,613	-0.04%
2020/01/13	1	18.85	2	18.85	18.90	-1	12,635	-0.01%
2020/01/10	2	18.83	0	0.00	18.75	2	12,688	0.02%
2020/01/08	6	18.62	3	18.65	18.60	3	13,033	0.02%
2020/01/07	5	18.75	2	18.75	18.75	3	13,095	0.02%
2020/01/02	0	0.00	5	18.90	18.85	-5	13,254	-0.04%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/30	0	0.00	1	18.95	18.95	-1	13,279	-0.01%
2019/12/27	1	18.95	0	0.00	19.00	1	13,303	0.01%
2019/12/26	5	18.95	0	0.00	19.00	5	13,305	0.04%
2019/12/24	10	18.95	0	0.00	18.95	10	13,375	0.07%
2019/12/17	2	18.88	3	18.90	19.00	-1	12,963	-0.01%
2019/12/11	38	18.69	4	18.74	18.70	34	12,643	0.27%
2019/12/09	0	0.00	17	18.85	18.90	-17	12,554	-0.14%
2019/12/06	1	18.95	1	18.90	18.85	0	12,692	0.00%
2019/12/05	4	18.83	12	18.90	18.90	-8	12,656	-0.06%
2019/12/03	1	18.65	0	0.00	18.80	1	12,693	0.01%
2019/12/02	5	18.60	0	0.00	18.70	5	12,720	0.04%
2019/11/29	1	18.70	0	0.00	18.80	1	12,669	0.01%
2019/11/27	0	0.00	5	18.75	18.70	-5	12,805	-0.04%
2019/11/26	15	18.82	10	18.90	18.75	5	12,767	0.04%
2019/11/25	0	0.00	3	18.85	18.90	-3	11,634	-0.03%
2019/11/22	0	0.00	2	18.95	18.90	-2	11,714	-0.02%
2019/11/21	6	18.86	4	18.83	18.90	2	11,761	0.02%
2019/11/20	4	18.98	7	19.00	19.00	-3	11,701	-0.03%
2019/11/19	1	18.90	1	18.90	18.90	0	11,818	0.00%
2019/11/18	6	18.70	33	18.88	18.90	-27	11,891	-0.23%
2019/11/15	3	18.57	0	0.00	18.55	3	11,897	0.03%
2019/11/14	3	18.50	0	0.00	18.50	3	11,920	0.03%
2019/11/13	1	18.30	13	18.37	18.30	-12	12,032	-0.10%
2019/11/12	21	18.44	7	18.49	18.45	14	12,326	0.11%
2019/11/11	12	18.65	0	0.00	18.65	12	12,307	0.10%
2019/11/08	5	18.80	11	18.80	18.80	-6	12,197	-0.05%
2019/11/07	0	0.00	16	18.75	18.70	-16	12,095	-0.13%
2019/11/06	23	18.75	81	18.75	18.70	-58	11,995	-0.48%
2019/11/05	34	19.03	15	19.04	19.05	19	11,818	0.16%
2019/11/04	6	18.38	22	18.33	18.50	-16	11,147	-0.14%
2019/10/30	1	18.20	35	18.19	18.20	-34	10,954	-0.31%
2019/10/29	0	0.00	30	18.22	18.25	-30	10,925	-0.27%
2019/10/28	0	0.00	0.2	18.30	18.30	-0.2	10,823	0.00%
2019/10/25	5	18.15	0	0.00	18.30	5	10,722	0.05%
2019/10/24	15	18.20	0	0.00	18.25	15	10,714	0.14%
2019/10/23	75	18.29	0	0.00	18.25	75	10,716	0.70%
2019/10/22	23	18.23	37	18.20	18.10	-14	10,629	-0.13%
2019/10/21	31	18.05	0	0.00	18.10	31	10,523	0.29%
2019/10/18	5	17.95	0	0.00	17.90	5	10,529	0.05%
2019/10/17	0	0.00	5	17.80	17.90	-5	10,518	-0.05%
2019/10/16	4	17.81	0	0.00	17.85	4	10,294	0.04%
2019/10/15	5	17.83	350	17.75	17.80	-345	10,153	-3.40%	大賣/鉅額交易
2019/10/14	22	17.87	1	17.90	17.90	21	10,099	0.21%
2019/10/09	3	17.75	0	0.00	17.70	3	10,220	0.03%
2019/10/08	2	17.80	0	0.00	17.85	2	10,332	0.02%
2019/10/07	6	17.78	0	0.00	17.80	6	10,323	0.06%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	105	17.85	0	0.00	17.90	105	10,373	1.01%	大買/鉅額交易
2019/10/02	6	17.95	0	0.00	17.95	6	10,382	0.06%
2019/10/01	2	18.05	0	0.00	18.10	2	10,359	0.02%
2019/09/27	7	17.99	0	0.00	17.90	7	10,344	0.07%
2019/09/26	38	18.19	35	18.20	18.05	3	10,328	0.03%
2019/09/25	7	18.16	0	0.00	18.10	7	10,315	0.07%
2019/09/24	12	18.33	1.3	18.34	18.30	10.7	10,386	0.10%
2019/09/20	35	18.07	1	18.10	18.05	34	10,415	0.33%
2019/09/19	37	18.24	1	18.20	18.20	36	10,277	0.35%
2019/09/18	4	18.30	0	0.00	18.30	4	10,329	0.04%
2019/09/17	2	18.23	0	0.00	18.30	2	10,361	0.02%
2019/09/16	8	18.27	0	0.00	18.35	8	10,594	0.08%
2019/09/12	2	18.30	0	0.00	18.40	2	10,709	0.02%
2019/09/11	0	0.00	4	18.15	18.20	-4	10,735	-0.04%
2019/09/10	104	18.05	27	18.14	18.10	77	10,699	0.72%	大買/
2019/09/09	35	18.23	10	18.10	18.25	25	10,562	0.24%
2019/09/06	104	18.18	0	0.00	18.20	104	10,503	0.99%	大買/鉅額交易
2019/09/05	10	18.18	6	18.23	18.10	4	10,408	0.04%
2019/09/04	12	17.93	0	0.00	18.00	12	10,261	0.12%
2019/09/03	2	17.95	0	0.00	17.90	2	10,260	0.02%
2019/09/02	107	18.03	7	18.00	18.05	100	10,403	0.96%	大買/
2019/08/30	2	17.85	2	17.95	17.95	0	10,282	0.00%
2019/08/29	4	17.65	3	17.60	17.80	1	10,150	0.01%
2019/08/28	4	17.58	0	0.00	17.65	4	10,077	0.04%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	11	17.47	0	0.00	17.50	11	10,022	0.11%
2019/08/22	26	17.52	0	0.00	17.50	26	10,016	0.26%
2019/08/21	8	17.62	0	0.00	17.55	8	10,063	0.08%
2019/08/20	5	17.77	0	0.00	17.65	5	9,838	0.05%
2019/08/19	5	17.91	0	0.00	17.80	5	9,671	0.05%
2019/08/16	3	17.65	0	0.00	17.85	3	9,614	0.03%
2019/08/15	32	17.84	2	17.70	17.65	30	9,373	0.32%
2019/08/14	4	18.33	0	0.00	18.15	4	9,001	0.04%
2019/08/07	11	18.37	0	0.00	18.50	11	8,997	0.12%
2019/08/06	4	18.30	11	18.27	18.55	-7	9,133	-0.08%
2019/08/05	3	18.65	4	18.65	18.60	-1	9,144	-0.01%
2019/08/02	12	18.80	3	18.83	18.85	9	9,185	0.10%
2019/08/01	1	19.00	0	0.00	18.95	1	9,134	0.01%
2019/07/31	0	0.00	1	19.10	19.10	-1	9,115	-0.01%
2019/07/29	2	19.10	1	19.10	19.25	1	9,269	0.01%
2019/07/26	6	19.25	0	0.00	19.15	6	9,295	0.06%
2019/07/25	4.1	19.34	0	0.00	19.45	4.1	9,238	0.04%
2019/07/24	2	19.28	3	19.25	19.30	-1	9,258	-0.01%
2019/07/23	5.1	19.20	0	0.00	19.25	5.1	9,258	0.06%
2019/07/22	3	19.07	0	0.00	19.05	3	9,252	0.03%
2019/07/19	6	19.25	0	0.00	19.20	6	9,203	0.07%
2019/07/18	0	0.00	10	19.30	19.30	-10	9,223	-0.11%
2019/07/16	4	19.48	1	19.50	19.50	3	9,336	0.03%
2019/07/15	15	19.36	0	0.00	19.45	15	9,360	0.16%
2019/07/12	5	20.48	7	20.45	20.45	-2	9,324	-0.02%
2019/07/11	2	20.45	0	0.00	20.35	2	9,311	0.02%
2019/07/10	1	20.35	0	0.00	20.25	1	9,354	0.01%
2019/07/08	5	20.40	26	20.35	20.30	-21	9,347	-0.22%
2019/07/05	1	20.45	0	0.00	20.50	1	9,376	0.01%
2019/07/02	0	0.00	10	20.60	20.60	-10	9,677	-0.10%
2019/07/01	14	20.56	21	20.55	20.50	-7	9,702	-0.07%
2019/06/28	3	20.30	1	20.30	20.35	2	9,609	0.02%
2019/06/27	7	20.22	7	20.30	20.25	0	9,603	0.00%
2019/06/26	2	20.03	127	20.01	20.20	-125	9,611	-1.30%	大賣/鉅額交易
2019/06/24	3	20.18	7	20.22	20.15	-4	9,640	-0.04%
2019/06/21	0	0.00	94	20.20	20.15	-94	9,617	-0.98%
2019/06/20	0	0.00	20.1	20.05	20.00	-20.1	9,600	-0.21%
2019/06/18	0	0.00	3	19.85	19.90	-3	9,322	-0.03%
2019/06/17	6	19.80	2	19.90	19.80	4	9,375	0.04%
2019/06/14	5	19.88	0	0.00	19.85	5	9,431	0.05%
2019/06/12	2	19.88	1	19.90	19.85	1	9,693	0.01%
2019/06/11	0	0.00	2.2	19.90	19.95	-2.2	9,714	-0.02%
2019/06/10	2	19.90	0	0.00	19.85	2	9,677	0.02%
2019/06/06	2	19.55	13	19.55	19.60	-11	9,560	-0.12%
2019/06/04	10	19.45	3	19.50	19.50	7	9,617	0.07%
2019/06/03	0	0.00	1	19.35	19.45	-1	9,660	-0.01%
2019/05/28	3	19.08	3	19.10	19.05	0	10,020	0.00%
2019/05/27	1	19.05	0	0.00	19.05	1	10,087	0.01%
2019/05/24	4	18.98	0	0.00	19.00	4	10,163	0.04%
2019/05/23	5	18.96	0	0.00	19.00	5	10,196	0.05%
2019/05/22	1	18.95	0	0.00	18.95	1	10,146	0.01%
2019/05/21	1	18.90	0	0.00	18.95	1	10,273	0.01%
2019/05/20	0	0.00	4	18.80	18.85	-4	10,214	-0.04%
2019/05/16	2	18.83	3	18.75	18.75	-1	10,203	-0.01%
2019/05/15	8	18.86	0	0.00	18.85	8	10,200	0.08%
2019/05/14	6	18.92	0	0.00	19.10	6	10,188	0.06%
2019/05/13	48	19.20	48	19.40	19.20	0	10,044	0.00%
2019/05/10	1	19.45	0	0.00	19.50	1	10,174	0.01%
2019/05/09	58	19.37	5	19.50	19.35	53	10,223	0.52%
2019/05/08	5	19.70	0	0.00	19.65	5	10,250	0.05%
2019/05/07	1	19.65	2	19.85	19.90	-1	10,474	-0.01%
2019/05/06	22	19.56	16	19.60	19.60	6	10,626	0.06%
2019/05/03	3	19.95	0	0.00	20.00	3	10,420	0.03%
2019/05/02	0	0.00	0.2	19.90	19.90	-0.2	10,420	0.00%
2019/04/30	2	19.90	2	19.80	19.95	0	10,445	0.00%
2019/04/29	30	19.80	0	0.00	19.90	30	10,433	0.29%
2019/04/26	2	19.90	20	19.79	19.85	-18	10,405	-0.17%
2019/04/25	3	19.80	3	19.85	19.80	0	10,411	0.00%
2019/04/24	0	0.00	84	19.85	19.85	-84	10,465	-0.80%
2019/04/23	0	0.00	3.7	19.64	19.70	-3.7	10,416	-0.04%
2019/04/22	3	19.77	0	0.00	19.70	3	10,346	0.03%
2019/04/19	1	19.70	0	0.00	19.60	1	10,338	0.01%
2019/04/18	5	19.60	4	19.58	19.60	1	10,344	0.01%
2019/04/17	11	19.43	0	0.00	19.50	11	10,327	0.11%
2019/04/16	9	19.35	0	0.00	19.35	9	10,112	0.09%
2019/04/15	1	19.35	0	0.00	19.45	1	10,097	0.01%
2019/04/11	6	19.45	0	0.00	19.35	6	10,102	0.06%
2019/04/10	0	0.00	11	19.54	19.55	-11	10,053	-0.11%
2019/04/09	0	0.00	2	19.40	19.50	-2	9,955	-0.02%
2019/04/08	13	19.42	42	19.33	19.50	-29	9,935	-0.29%
2019/04/03	3	19.15	5	19.15	19.15	-2	9,729	-0.02%
2019/04/02	2	19.10	0	0.00	19.10	2	9,683	0.02%
2019/03/29	0	0.00	61	19.15	19.15	-61	9,531	-0.64%
2019/03/27	2	18.95	0	0.00	19.00	2	9,500	0.02%
2019/03/26	3	18.85	0	0.00	18.90	3	9,466	0.03%
2019/03/25	16	18.76	1	18.85	18.85	15	9,456	0.16%
2019/03/22	0	0.00	5	19.06	19.10	-5	9,221	-0.05%
2019/03/20	0	0.00	3	18.95	19.00	-3	9,270	-0.03%
2019/03/19	0	0.00	3	19.00	19.00	-3	9,244	-0.03%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/14	1	18.80	0	0.00	18.80	1	9,137	0.01%
2019/03/13	0	0.00	1	18.85	18.90	-1	9,307	-0.01%
2019/03/12	10	18.80	0	0.00	18.80	10	9,302	0.11%
2019/03/11	0	0.00	1	18.85	18.75	-1	9,316	-0.01%
2019/03/08	0	0.00	6	18.85	18.90	-6	9,367	-0.06%
2019/03/07	3	19.05	0	0.00	19.00	3	9,522	0.03%
2019/03/06	0	0.00	2	18.90	19.00	-2	9,533	-0.02%
2019/03/04	20	18.95	0	0.00	18.95	20	9,568	0.21%
2019/02/27	3	19.05	6	19.02	19.10	-3	9,392	-0.03%
2019/02/26	3	18.62	3	18.70	18.80	0	9,065	0.00%
2019/02/20	13	18.21	3	18.30	18.30	10	8,696	0.11%
2019/02/14	1	18.25	0	0.00	18.15	1	8,603	0.01%
2019/02/13	1	18.20	0	0.00	18.35	1	8,586	0.01%
2019/02/12	5	18.45	0	0.00	18.45	5	8,516	0.06%
2019/01/30	6	18.22	0	0.00	18.20	6	8,245	0.07%
2019/01/28	2	18.05	34	18.09	18.10	-32	7,968	-0.40%
2019/01/25	5	17.80	4	17.85	17.80	1	7,712	0.01%
2019/01/23	2	17.55	3	17.60	17.60	-1	7,638	-0.01%
2019/01/22	1	17.65	3	17.62	17.65	-2	7,613	-0.03%
2019/01/16	1	17.55	10.2	17.50	17.50	-9.2	7,636	-0.12%
2019/01/15	32	17.50	0.9	17.55	17.50	31.1	7,662	0.41%
2019/01/11	1	17.60	0	0.00	17.60	1	7,776	0.01%
2019/01/10	3	17.52	0	0.00	17.55	3	7,861	0.04%
2019/01/09	0	0.00	0.1	17.55	17.60	-0.1	7,801	0.00%
2019/01/08	2	17.35	4	17.34	17.35	-2	7,709	-0.03%
2019/01/04	8	17.11	0	0.00	17.10	8	7,823	0.10%
2019/01/03	2	17.35	0	0.00	17.40	2	8,101	0.02%
2019/01/02	0	0.00	2	17.65	17.45	-2	8,116	-0.02%
2018/12/26	1	17.45	0	0.00	17.50	1	8,252	0.01%
2018/12/25	2	17.38	10	17.40	17.60	-8	8,225	-0.10%
2018/12/24	5	17.43	1	17.50	17.65	4	8,248	0.05%
2018/12/22	2	17.43	0	0.00	17.40	2	8,275	0.02%
2018/12/21	3	17.42	0	0.00	17.40	3	8,369	0.04%
2018/12/20	1	17.60	0	0.00	17.45	1	8,301	0.01%
2018/12/19	5	17.50	1	17.65	17.65	4	8,293	0.05%
2018/12/18	5	17.45	2	17.50	17.50	3	8,287	0.04%
2018/12/17	30	17.52	0.8	17.50	17.50	29.2	8,429	0.35%
2018/12/14	3	17.58	10	17.70	17.60	-7	8,452	-0.08%
2018/12/11	1	17.40	0	17.40	17.35	1	8,345	0.01%
2018/12/10	3	17.42	0	0.00	17.30	3	8,338	0.04%
2018/12/07	2	17.40	0	0.00	17.55	2	8,196	0.02%
2018/12/06	2	17.53	100	17.60	17.55	-98	8,204	-1.19%
2018/12/05	0	0.00	49	17.75	17.80	-49	7,978	-0.61%
2018/12/04	1	18.00	5	17.91	17.90	-4	7,972	-0.05%
2018/12/03	15	17.90	0.3	17.90	17.90	14.7	7,930	0.19%
2018/11/30	5	17.66	0	0.00	17.60	5	7,810	0.06%
2018/11/29	1.1	17.65	0	0.00	17.50	1.1	7,609	0.01%
2018/11/28	0	0.00	2	17.65	17.70	-2	7,528	-0.03%
2018/11/27	4	17.45	0.2	17.65	17.65	3.8	7,466	0.05%
2018/11/21	100	17.55	0	0.00	17.45	100	7,545	1.33%
2018/11/20	2	17.45	0	0.00	17.50	2	7,587	0.03%
2018/11/16	0	0.00	2	17.70	17.70	-2	7,947	-0.03%
2018/11/15	10	17.40	1	17.40	17.60	9	7,937	0.11%
2018/11/14	3	17.42	0	0.00	17.35	3	7,966	0.04%
2018/11/09	30	17.50	0	0.00	17.45	30	7,957	0.38%
2018/11/08	1	17.80	0	0.00	17.80	1	7,919	0.01%
2018/11/07	0	0.00	40	17.70	17.85	-40	7,877	-0.51%
2018/11/05	2	17.35	30	17.50	17.50	-28	8,001	-0.35%
2018/11/01	0	0.00	2	17.05	17.20	-2	8,172	-0.02%
2018/10/31	40	16.95	0	0.00	17.05	40	8,113	0.49%
2018/10/29	0	0.00	59	16.89	16.90	-59	8,124	-0.73%
2018/10/26	22	16.84	12	16.78	16.75	10	8,220	0.12%
2018/10/25	4.2	16.78	31	16.83	16.85	-26.8	8,255	-0.32%
2018/10/24	42	17.00	0	0.00	17.00	42	8,291	0.51%
2018/10/23	0.5	17.15	0	0.00	17.05	0.5	8,272	0.01%
2018/10/22	23	17.11	0	0.00	17.10	23	8,235	0.28%
2018/10/19	4	17.09	0	0.00	17.15	4	8,188	0.05%
2018/10/18	67	17.20	12	17.25	17.20	55	8,116	0.68%
2018/10/16	1	17.50	0	0.00	17.35	1	8,387	0.01%
2018/10/15	53	17.47	0	0.00	17.40	53	8,438	0.63%
2018/10/12	6	17.32	0	0.00	17.65	6	8,395	0.07%
2018/10/11	6	17.74	0	0.00	17.45	6	8,529	0.07%
2018/10/09	1	18.50	0	0.00	18.45	1	8,235	0.01%
2018/10/08	2	18.60	0	0.00	18.55	2	8,276	0.02%
2018/10/02	12	18.80	0	0.00	18.85	12	8,303	0.14%
2018/09/28	2	18.90	3	19.00	18.95	-1	8,335	-0.01%
2018/09/21	9	18.71	0	0.00	18.80	9	8,301	0.11%
2018/09/14	10	18.85	3	18.83	18.85	7	8,604	0.08%
2018/09/12	1	18.70	0	0.00	18.75	1	8,752	0.01%
2018/09/10	0	0.00	7	18.70	18.65	-7	9,576	-0.07%
2018/09/07	0	0.00	26	18.99	18.95	-26	9,644	-0.27%
2018/09/06	0	0.00	6	19.00	19.05	-6	9,639	-0.06%
2018/08/29	3	19.15	0	0.00	19.20	3	9,937	0.03%
2018/08/28	2	19.20	0	0.00	19.20	2	10,043	0.02%
2018/08/27	5	19.15	2	19.25	19.15	3	9,975	0.03%
2018/08/24	5	19.00	14	19.03	19.05	-9	10,183	-0.09%
2018/08/23	9	18.63	0	0.00	18.65	9	9,863	0.09%
2018/08/21	12	18.60	0	0.00	18.70	12	9,717	0.12%
2018/08/20	11.5	18.71	0	0.00	18.60	11.5	9,674	0.12%
2018/08/16	1	18.60	0	0.00	18.85	1	9,611	0.01%
2018/08/15	3	18.75	2	18.85	18.75	1	9,603	0.01%
2018/08/14	2	18.85	5	18.85	18.90	-3	9,581	-0.03%
2018/08/13	1	18.70	62	18.77	18.75	-61	9,580	-0.64%
2018/08/10	1	18.90	0	0.00	18.90	1	9,501	0.01%
2018/08/08	33	19.11	2	19.10	19.15	31	9,413	0.33%
2018/08/02	10	19.00	0	0.00	19.00	10	9,934	0.10%
2018/07/31	2	18.85	0	0.00	19.00	2	9,834	0.02%
2018/07/30	0	0.00	9	18.85	18.90	-9	9,717	-0.09%
2018/07/27	6	18.85	1	18.85	18.85	5	9,633	0.05%
2018/07/26	5	18.88	0	0.00	18.95	5	9,639	0.05%
2018/07/23	16	18.95	0	0.00	18.95	16	9,831	0.16%
2018/07/20	20	19.90	0	0.00	19.85	20	9,736	0.21%
2018/07/19	3	19.83	0	0.00	19.85	3	9,541	0.03%
2018/07/18	0	0.00	3	19.80	19.80	-3	9,519	-0.03%
2018/07/17	25	19.58	0	0.00	19.65	25	9,464	0.26%
2018/07/16	5	19.50	0	0.00	19.50	5	9,272	0.05%
2018/07/13	11	19.44	0	0.00	19.40	11	9,235	0.12%
2018/07/11	0	0.00	30	19.15	19.25	-30	9,136	-0.33%
2018/07/10	2	19.25	1	19.30	19.25	1	9,160	0.01%
2018/07/09	3	19.00	0	0.00	19.00	3	9,217	0.03%
2018/07/06	40	18.80	0	0.00	18.80	40	9,303	0.43%
2018/07/03	2	19.00	0	0.00	18.95	2	9,544	0.02%
2018/07/02	7	19.26	0	0.00	19.00	7	9,607	0.07%
2018/06/28	7	18.97	1	19.00	18.95	6	9,424	0.06%
2018/06/27	11	19.10	2	19.20	19.10	9	9,332	0.10%
2018/06/26	10	19.20	0	0.00	19.25	10	9,280	0.11%
2018/06/25	28	19.17	0	0.00	19.20	28	9,177	0.31%
2018/06/22	8	19.26	1	19.30	19.25	7	9,052	0.08%
2018/06/20	9	19.50	30	19.50	19.55	-21	8,960	-0.23%
2018/06/19	31	19.58	1	19.55	19.60	30	8,889	0.34%
2018/06/15	12	19.50	0	0.00	19.85	12	8,709	0.14%
2018/06/14	1	19.65	0	0.00	19.60	1	8,385	0.01%
2018/06/12	3	19.83	0	0.00	19.80	3	8,365	0.04%
2018/06/06	1	19.90	0	0.00	20.00	1	8,225	0.01%
2018/06/04	3	19.83	0	0.00	19.75	3	8,082	0.04%
2018/05/31	6.1	19.71	0	0.00	19.70	6.1	8,012	0.08%
2018/05/30	2	19.75	0	0.00	19.75	2	7,769	0.03%
2018/05/29	0	0.00	20	20.08	20.05	-20	7,812	-0.26%
2018/05/25	0	0.00	0	19.90	19.80	0	8,012	0.00%
2018/05/24	2	19.80	0	0.00	19.80	2	8,043	0.02%
2018/05/21	0	0.00	12	19.95	19.90	-12	8,454	-0.14%
2018/05/17	0.3	19.85	0	0.00	19.85	0.3	8,628	0.00%
2018/05/15	2	19.85	0	0.00	19.95	2	8,806	0.02%
2018/05/11	1	19.90	4	20.13	20.20	-3	9,149	-0.03%
2018/05/10	10	19.90	5	19.94	19.80	5	9,003	0.06%
2018/05/08	10	19.15	0	0.00	19.35	10	8,695	0.11%
2018/05/03	2	19.28	0	0.00	19.25	2	8,958	0.02%
2018/04/30	5	19.45	0	0.00	19.40	5	9,315	0.05%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/25	1	19.45	0	0.00	19.65	1	9,077	0.01%
2018/04/24	13	19.50	0	0.00	19.55	13	9,074	0.14%
2018/04/20	10	19.70	10	19.90	19.90	0	9,074	0.00%
2018/04/18	4	19.55	0	0.00	19.55	4	9,052	0.04%
2018/04/17	14	19.64	0	0.00	19.60	14	9,185	0.15%
2018/04/16	1	19.70	0.1	19.80	19.70	0.9	9,153	0.01%
2018/04/13	5	19.85	0	0.00	19.95	5	9,155	0.05%
2018/04/11	5	19.65	0	0.00	19.65	5	8,954	0.06%
2018/04/09	12	19.58	0	0.00	19.55	12	8,998	0.13%
2018/03/31	4	19.90	0	0.00	19.95	4	8,879	0.05%
2018/03/30	13	19.95	0	0.00	19.80	13	8,876	0.15%
2018/03/29	12	19.86	0	0.00	19.85	12	8,787	0.14%
2018/03/27	2	20.05	0	0.00	20.05	2	8,714	0.02%
2018/03/26	2	19.85	0	0.00	19.95	2	8,670	0.02%
2018/03/23	28	19.82	24	19.75	19.90	4	8,700	0.05%
2018/03/22	15	20.20	0	0.00	20.15	15	8,694	0.17%
2018/03/21	9	20.25	0	0.00	20.25	9	8,645	0.10%
2018/03/20	9	20.30	0	0.00	20.25	9	8,761	0.10%
2018/03/19	13	20.88	14	20.89	20.95	-1	8,526	-0.01%
2018/03/15	35	20.61	0	0.00	20.60	35	8,391	0.42%
2018/03/14	22	20.60	1	20.75	20.80	21	8,400	0.25%
2018/03/13	6	20.59	10	20.55	20.70	-4	8,457	-0.05%
2018/03/12	14	20.60	0	0.00	20.65	14	8,523	0.16%
2018/03/09	0	0.00	2	20.30	20.40	-2	8,513	-0.02%
2018/03/02	2	19.98	0	0.00	20.00	2	8,935	0.02%
2018/03/01	1	20.00	0	0.00	20.25	1	8,997	0.01%
2018/02/26	10	20.35	0	0.00	20.15	10	8,778	0.11%
2018/02/23	5	20.05	0	0.00	20.30	5	8,758	0.06%
2018/02/21	1	20.05	0	0.00	20.20	1	8,691	0.01%
2018/02/07	2	20.35	0	0.00	20.10	2	8,787	0.02%
2018/02/06	29	19.77	0	0.00	19.80	29	8,814	0.33%
2018/01/31	0	0.00	6	21.25	21.70	-6	9,034	-0.07%
2018/01/29	31	21.79	1	21.60	21.70	30	8,862	0.34%
2018/01/26	0	0.00	2.9	21.45	21.40	-2.9	8,834	-0.03%
2018/01/25	1	21.70	11	21.59	21.80	-10	8,693	-0.12%
2018/01/19	0	0.00	10	20.90	20.95	-10	8,918	-0.11%
2018/01/17	4	20.53	5	20.60	20.80	-1	8,968	-0.01%
2018/01/16	6	20.49	0	0.00	20.60	6	8,963	0.07%
2018/01/11	11	20.30	0	0.00	20.30	11	8,971	0.12%
2018/01/10	2	20.68	2	20.75	20.75	0	8,930	0.00%
2018/01/08	5	21.02	0	0.00	21.25	5	9,148	0.05%
2018/01/05	1	21.10	1	21.10	21.10	0	9,232	0.00%
2018/01/04	1	20.95	0	0.00	20.90	1	9,393	0.01%