仁寶 (2324)-元大-高雄券商分點個股進出

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
36.50
漲跌
▲0.10
漲幅
+0.27%
成交量
10,192張
產業
上市電腦週邊類股
1790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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/13	1	36.30	10.3	36.35	36.50	-9.3	28,937	-0.03%
2024/05/10	25	35.90	35	36.18	36.40	-10	29,174	-0.03%
2024/05/09	18	36.03	8	36.11	36.25	10	29,187	0.03%
2024/05/08	3	35.72	3	35.83	36.00	0	29,033	0.00%
2024/05/07	21	35.14	9	35.50	35.60	12	29,106	0.04%
2024/05/06	7	35.68	8	35.69	35.60	-1	29,050	0.00%
2024/05/03	14.4	35.56	9	35.52	35.10	5.4	29,716	0.02%
2024/05/02	18	35.01	0.4	35.10	35.05	17.7	30,087	0.06%
2024/04/30	4	35.94	0	0.00	35.80	4	30,122	0.01%
2024/04/29	9	36.38	15	36.55	36.35	-6	30,559	-0.02%
2024/04/26	1	35.95	8	36.06	36.00	-7	31,554	-0.02%
2024/04/25	2	35.05	12	35.31	35.50	-10	32,093	-0.03%
2024/04/24	0	0.00	6	35.37	35.50	-6	32,671	-0.02%
2024/04/23	9	34.43	12	34.58	34.50	-3	32,739	-0.01%
2024/04/22	10	34.47	12	34.67	34.20	-2	32,862	-0.01%
2024/04/19	2.1	35.29	206.2	35.50	35.30	-204.2	32,811	-0.62%	大賣/鉅額交易
2024/04/18	202.6	36.05	5.5	36.00	36.05	197.1	32,823	0.60%	大買/鉅額交易
2024/04/17	11	35.80	8	35.76	35.60	3	33,090	0.01%
2024/04/16	7	35.36	11.1	35.77	35.30	-4.1	33,636	-0.01%
2024/04/15	11	36.49	4.3	36.45	36.30	6.7	34,543	0.02%
2024/04/12	20.1	36.42	1	36.80	36.40	19.1	35,140	0.05%
2024/04/11	8	36.34	22	36.63	36.85	-14	35,475	-0.04%
2024/04/10	2	36.78	20	36.93	36.60	-18	36,142	-0.05%
2024/04/09	3	36.35	14.1	36.49	36.45	-11.1	36,798	-0.03%
2024/04/08	20	35.91	1	36.05	35.95	19	37,651	0.05%
2024/04/03	15	36.66	98	36.94	36.55	-83	38,743	-0.21%
2024/04/02	13	36.76	0	0.00	36.85	13	40,335	0.03%
2024/04/01	111.1	36.26	120	36.48	36.55	-8.9	42,947	-0.02%	大買/大賣/
2024/03/29	46.3	35.94	6	36.04	36.20	40.3	45,500	0.09%
2024/03/28	8	38.17	10.6	38.18	38.30	-2.6	46,371	-0.01%
2024/03/27	3	38.27	15	38.17	38.10	-12	47,113	-0.03%
2024/03/26	14	38.18	23	38.11	37.90	-9	49,405	-0.02%
2024/03/25	13	38.74	14	38.67	38.55	-1	53,777	0.00%
2024/03/22	70	38.89	63	38.78	38.65	7	54,284	0.01%
2024/03/21	4	38.37	47	38.41	38.40	-43	54,988	-0.08%
2024/03/20	13	38.08	39.1	38.15	37.90	-26.1	54,984	-0.05%
2024/03/19	11	37.28	18.3	37.39	37.20	-7.3	55,002	-0.01%
2024/03/18	0	0.00	5	36.89	36.90	-5	55,410	-0.01%
2024/03/15	2	36.60	7	36.90	37.00	-5	55,491	-0.01%
2024/03/14	6.2	36.68	4	36.79	36.65	2.1	55,260	0.00%
2024/03/13	36	36.98	2	37.35	36.70	34	55,030	0.06%
2024/03/12	61.3	36.29	54.1	36.95	37.20	7.2	54,872	0.01%
2024/03/11	6	36.67	34.3	36.83	36.90	-28.3	54,603	-0.05%
2024/03/08	8.5	36.87	31.2	36.48	36.65	-22.7	54,474	-0.04%
2024/03/07	51.4	36.93	12	36.51	36.55	39.4	54,118	0.07%
2024/03/06	35.2	37.58	27	37.67	37.55	8.2	53,599	0.02%
2024/03/05	61.5	38.00	45	37.71	37.80	16.5	53,461	0.03%
2024/03/04	129.8	38.77	222.2	39.54	38.00	-92.4	52,965	-0.17%	大買/大賣/
2024/03/01	9	36.64	18.3	36.69	36.70	-9.3	49,312	-0.02%
2024/02/29	14.4	36.00	13	36.18	36.50	1.4	49,162	0.00%
2024/02/27	45.1	37.03	78	37.14	36.50	-32.9	48,643	-0.07%
2024/02/26	14	35.98	155.3	36.00	36.00	-141.3	47,815	-0.30%	大賣/鉅額交易
2024/02/23	129.1	36.67	112	36.89	36.20	17.1	47,759	0.04%	大買/大賣/
2024/02/22	0	0.00	121	37.05	36.75	-121	47,852	-0.25%	大賣/鉅額交易
2024/02/21	1	36.55	3	36.65	36.75	-2	47,736	0.00%
2024/02/20	165	36.60	178	36.79	36.80	-13	47,744	-0.03%	大買/大賣/
2024/02/19	221.4	36.57	222	36.77	36.90	-0.6	47,640	0.00%	大買/大賣/
2024/02/16	220	36.65	41.8	36.71	36.85	178.2	47,432	0.38%	大買/鉅額交易
2024/02/15	30	35.79	42.1	35.72	35.80	-12.1	46,988	-0.03%
2024/02/05	9	35.93	5	35.97	35.90	4	46,768	0.01%
2024/02/02	65.5	36.13	28	36.43	35.80	37.5	46,629	0.08%
2024/02/01	2.1	35.91	7	35.98	36.40	-4.9	46,487	-0.01%
2024/01/31	2.1	35.76	5	35.85	35.85	-2.9	46,345	-0.01%
2024/01/30	44.1	36.40	17	36.15	36.00	27.1	46,228	0.06%
2024/01/29	10.1	35.70	21.7	36.07	36.35	-11.6	46,094	-0.03%
2024/01/26	46.5	35.91	16	35.68	35.50	30.5	45,936	0.07%
2024/01/25	21	37.14	50	37.36	37.20	-29	45,153	-0.06%
2024/01/24	43	37.04	11.2	37.16	36.85	31.8	44,784	0.07%
2024/01/23	16.9	37.33	41	37.43	37.55	-24.1	44,688	-0.05%
2024/01/22	61.1	37.30	39	37.43	37.60	22.1	44,242	0.05%
2024/01/19	254.2	35.18	403	35.47	36.30	-148.9	43,240	-0.34%	大買/大賣/鉅額交易
2024/01/18	183.2	35.01	8	35.08	34.80	175.2	42,754	0.41%	大買/鉅額交易
2024/01/17	5	34.69	8	34.69	34.55	-3	42,118	-0.01%
2024/01/16	10	35.07	6.3	35.37	35.00	3.7	41,998	0.01%
2024/01/15	14	36.24	104	36.20	35.55	-90	41,748	-0.22%	大賣/
2024/01/12	115	35.41	4	35.49	35.60	111	41,713	0.27%	大買/鉅額交易
2024/01/11	22	35.93	10.3	36.03	36.10	11.7	41,571	0.03%
2024/01/10	56.3	36.04	241.4	36.33	35.85	-185.1	41,583	-0.45%	大賣/鉅額交易
2024/01/09	346.2	37.99	218	37.07	36.95	128.2	41,042	0.31%	大買/大賣/鉅額交易
2024/01/08	160	37.73	12	37.83	37.75	148	40,032	0.37%	大買/鉅額交易
2024/01/05	29	37.25	8	37.21	36.95	21	39,758	0.05%
2024/01/04	64.4	37.35	66	37.37	37.30	-1.6	39,379	0.00%
2024/01/03	57	38.43	38.5	38.37	38.10	18.5	38,862	0.05%
2024/01/02	89.1	39.71	13.2	39.03	39.55	75.9	38,130	0.20%
2023/12/29	89.7	39.66	67	39.93	39.85	22.6	37,329	0.06%
2023/12/28	114	39.38	51.2	39.54	38.95	62.8	36,084	0.17%	大買/
2023/12/27	87	39.98	139.2	40.06	40.20	-52.2	34,511	-0.15%	大賣/
2023/12/26	113.7	38.83	177.3	38.61	39.05	-63.7	31,846	-0.20%	大買/大賣/
2023/12/25	55.4	37.12	48.2	37.14	37.10	7.2	29,191	0.02%
2023/12/22	41	36.14	22.1	36.24	36.10	18.9	27,245	0.07%
2023/12/21	99	36.98	64	36.86	36.70	35	26,262	0.13%
2023/12/20	67	36.63	190.4	37.04	37.40	-123.4	23,885	-0.52%	大賣/鉅額交易
2023/12/19	13.4	34.17	37	33.82	34.00	-23.6	19,249	-0.12%
2023/12/18	28.4	34.77	84	34.93	34.60	-55.6	18,792	-0.30%
2023/12/15	18.1	33.23	12.3	33.15	33.05	5.8	17,746	0.03%
2023/12/14	28.2	33.88	18	33.89	33.65	10.2	17,422	0.06%
2023/12/13	32.4	33.13	35.1	33.19	33.75	-2.7	16,926	-0.02%
2023/12/12	2.2	32.11	13	31.91	32.00	-10.8	16,677	-0.06%
2023/12/11	183	31.98	198.4	32.11	32.20	-15.4	16,723	-0.09%	大買/大賣/
2023/12/08	0	0.00	17	31.26	31.20	-17	16,423	-0.10%
2023/12/07	12	31.26	8	31.14	30.95	4	16,698	0.02%
2023/12/06	4	31.21	115	30.80	31.25	-111	16,978	-0.65%	大賣/鉅額交易
2023/12/05	3	30.38	0	0.00	30.40	3	16,872	0.02%
2023/12/04	3	30.63	337	30.51	30.60	-334	17,041	-1.96%	大賣/鉅額交易
2023/12/01	260.6	30.66	33	30.38	30.35	227.6	17,274	1.32%	大買/鉅額交易
2023/11/30	4.8	30.64	8	30.64	30.90	-3.2	17,485	-0.02%
2023/11/29	115.2	30.75	7	30.96	30.75	108.2	17,308	0.63%	大買/鉅額交易
2023/11/28	100.3	30.65	128	30.89	30.65	-27.8	17,447	-0.16%	大賣/
2023/11/27	132.1	30.60	7	30.49	30.35	125.1	18,073	0.69%	大買/鉅額交易
2023/11/24	3	30.63	0	0.00	30.25	3	18,300	0.02%
2023/11/22	4	30.93	5	30.82	30.80	-1	19,074	-0.01%
2023/11/21	7	31.11	4	31.10	31.20	3	19,818	0.02%
2023/11/20	5.1	30.29	3	30.60	30.75	2.1	20,759	0.01%
2023/11/17	0	30.40	8	30.31	30.35	-8	21,344	-0.04%
2023/11/16	3.3	30.05	0	0.00	30.00	3.3	22,307	0.01%
2023/11/15	3	30.30	1	30.65	30.25	2	23,218	0.01%
2023/11/14	7	30.17	6	30.23	30.25	1	24,883	0.00%
2023/11/13	1	30.10	10	30.08	30.10	-9	27,522	-0.03%
2023/11/10	14	29.59	9	29.77	29.75	5	29,703	0.02%
2023/11/09	4.1	29.61	1	29.75	29.60	3.1	33,727	0.01%
2023/11/08	0.3	29.98	2.1	30.00	29.95	-1.8	35,377	0.00%
2023/11/07	1.2	29.33	0	0.00	29.40	1.2	35,719	0.00%
2023/11/06	11	29.78	4	29.78	29.80	7	36,046	0.02%
2023/11/03	4.2	29.02	1	28.95	28.95	3.2	36,127	0.01%
2023/11/02	2	29.20	1	29.15	29.10	1	36,526	0.00%
2023/11/01	100.1	28.45	326.1	28.64	28.70	-226	36,874	-0.61%	大賣/鉅額交易
2023/10/31	306.3	28.74	205	28.06	28.05	101.3	37,021	0.27%	大買/大賣/鉅額交易
2023/10/30	126	28.80	0.2	28.95	28.80	125.8	37,252	0.34%	大買/鉅額交易
2023/10/27	8.3	29.30	154	29.35	29.05	-145.7	37,367	-0.39%	大賣/鉅額交易
2023/10/26	150	29.05	7	29.14	29.05	143	37,935	0.38%	大買/鉅額交易
2023/10/25	8	29.41	1	29.70	29.05	7	38,055	0.02%
2023/10/24	0	0.00	124	28.67	29.45	-124	38,267	-0.32%	大賣/鉅額交易
2023/10/23	124	28.45	2	28.55	28.45	122	38,367	0.32%	大買/鉅額交易
2023/10/20	0.2	28.85	75	28.93	28.80	-74.8	39,091	-0.19%
2023/10/19	2.3	28.99	4	29.13	29.25	-1.7	39,612	0.00%
2023/10/18	14.2	28.73	150	28.90	28.95	-135.8	40,159	-0.34%	大賣/鉅額交易
2023/10/17	3	29.50	102	29.50	29.35	-99	40,677	-0.24%	大賣/
2023/10/16	206.1	29.70	205	29.55	29.50	1.1	43,130	0.00%	大買/大賣/
2023/10/13	215.4	29.81	201	30.12	30.20	14.4	46,846	0.03%	大買/大賣/
2023/10/12	302	30.60	152.5	30.80	30.80	149.5	48,229	0.31%	大買/大賣/鉅額交易
2023/10/11	101	30.55	12	30.94	30.80	89	48,798	0.18%	大買/
2023/10/06	5	30.46	2	30.65	30.50	3	50,264	0.01%
2023/10/05	8	30.59	151	30.80	30.85	-143	50,285	-0.28%	大賣/鉅額交易
2023/10/04	154	30.55	150	30.60	30.50	4	50,368	0.01%	大買/大賣/
2023/10/03	150.1	30.95	0	0.00	30.90	150.1	50,569	0.30%	大買/鉅額交易
2023/10/02	5.1	30.84	22	30.95	30.90	-16.9	50,758	-0.03%
2023/09/28	5	30.99	10	31.01	30.70	-5	50,653	-0.01%
2023/09/27	2	30.95	2	31.00	31.00	0	50,576	0.00%
2023/09/26	3	30.77	1	30.85	30.70	2	50,905	0.00%
2023/09/25	5.1	30.61	12	30.68	30.60	-6.9	51,029	-0.01%
2023/09/22	11	30.61	2	30.68	30.85	9	51,327	0.02%
2023/09/21	16	30.25	10	30.10	30.55	6	51,904	0.01%
2023/09/20	6	30.74	9	30.98	30.55	-3	51,754	-0.01%
2023/09/19	3	31.15	9	30.98	30.95	-6	51,653	-0.01%
2023/09/18	7	31.11	2	31.08	31.05	5	51,861	0.01%
2023/09/15	3	31.62	5	31.70	31.80	-2	52,131	0.00%
2023/09/14	35	31.90	0	0.00	31.85	35	52,095	0.07%
2023/09/13	1	31.10	5	31.35	31.40	-4	52,884	-0.01%
2023/09/12	2	31.23	16	31.32	31.35	-14	54,129	-0.03%
2023/09/11	27	30.86	4	31.04	30.80	23	54,301	0.04%
2023/09/08	15	31.63	15.1	31.74	31.75	-0.1	54,225	0.00%
2023/09/07	9	31.53	100	31.95	31.40	-91	54,489	-0.17%
2023/09/06	164	31.90	155	32.10	32.00	9	54,459	0.02%	大買/大賣/
2023/09/05	209	32.00	106.1	32.19	32.00	103	54,492	0.19%	大買/大賣/鉅額交易
2023/09/04	14.1	31.67	15	31.48	31.85	-0.9	54,597	0.00%
2023/09/01	7.2	32.00	6	31.90	31.80	1.2	54,596	0.00%
2023/08/31	46.3	31.91	23	31.86	31.90	23.3	54,525	0.04%
2023/08/30	20	32.93	55	33.11	32.90	-35	54,063	-0.06%
2023/08/29	5	33.40	3	33.20	33.35	2	54,588	0.00%
2023/08/28	19	32.86	78	32.71	33.00	-59	54,608	-0.11%
2023/08/25	96	33.09	59	33.22	33.15	37	55,001	0.07%
2023/08/24	163.5	34.74	163	33.97	33.95	0.5	54,612	0.00%	大買/大賣/
2023/08/23	19	34.38	5	34.41	34.40	14	54,144	0.03%
2023/08/22	218	35.27	94	35.15	34.75	124	54,201	0.23%	大買/鉅額交易
2023/08/21	127	35.15	113.3	34.80	34.65	13.7	53,634	0.03%	大買/大賣/
2023/08/18	104.3	35.56	50.3	35.83	34.75	54	53,128	0.10%	大買/
2023/08/17	138.3	36.95	198	37.10	37.00	-59.7	51,737	-0.12%	大買/大賣/
2023/08/16	77	34.83	94.1	35.17	35.95	-17.1	49,308	-0.03%
2023/08/15	165	35.26	324.1	34.83	35.80	-159.1	47,305	-0.34%	大買/大賣/鉅額交易
2023/08/14	299.2	32.52	248	32.68	32.75	51.2	43,592	0.12%	大買/大賣/
2023/08/11	0	0.00	8	30.86	30.75	-8	42,224	-0.02%
2023/08/10	42.4	29.98	12	29.80	30.00	30.4	42,016	0.07%
2023/08/09	2	31.45	7	31.48	31.55	-5	41,821	-0.01%
2023/08/08	5	31.00	16	31.29	31.40	-11	41,932	-0.03%
2023/08/07	26	30.83	17.8	30.79	30.95	8.2	41,845	0.02%
2023/08/04	19	29.79	4	29.91	30.05	15	41,764	0.04%
2023/08/02	11.2	29.79	28.8	29.58	29.45	-17.6	41,937	-0.04%
2023/08/01	2.3	30.21	3	30.32	30.30	-0.7	41,504	0.00%
2023/07/31	43.2	31.11	23.6	30.88	30.45	19.6	41,356	0.05%
2023/07/28	14.6	30.94	10	31.06	31.30	4.6	40,709	0.01%
2023/07/27	20.1	31.13	19	31.73	30.95	1.1	40,510	0.00%
2023/07/26	5.1	31.29	20.2	31.41	31.65	-15.1	40,367	-0.04%
2023/07/25	88	32.42	79.3	32.24	31.80	8.7	40,130	0.02%
2023/07/24	33.4	31.49	16.5	31.57	31.65	16.9	39,360	0.04%
2023/07/21	16.5	30.84	38	30.22	31.05	-21.6	38,783	-0.06%
2023/07/20	60	30.84	41.5	30.67	30.45	18.5	38,203	0.05%
2023/07/19	127.9	32.37	76	31.98	31.10	51.9	37,560	0.14%	大買/
2023/07/18	152.1	35.58	91.1	35.26	34.45	61	35,272	0.17%	大買/
2023/07/17	131.3	32.08	201.2	32.53	33.55	-69.9	31,798	-0.22%	大買/大賣/
2023/07/14	25	30.25	42.1	30.19	30.50	-17.1	30,673	-0.06%
2023/07/13	118.2	31.22	120.2	31.09	30.55	-2	30,077	-0.01%	大買/大賣/
2023/07/12	6	29.43	19	29.30	29.55	-13	28,557	-0.05%
2023/07/11	13	28.78	2.5	28.75	28.95	10.5	28,473	0.04%
2023/07/10	11	28.66	1	28.55	28.70	10	28,477	0.04%
2023/07/07	5	28.93	23	28.86	29.20	-18	28,339	-0.06%
2023/07/06	2	29.63	2.6	30.07	29.80	-0.6	28,080	0.00%
2023/07/05	3.1	30.16	0	0.00	30.05	3.1	27,977	0.01%
2023/07/04	6	30.06	86	30.21	30.25	-80	28,041	-0.29%
2023/07/03	1	29.60	23	29.70	29.70	-22	27,839	-0.08%
2023/06/30	43	28.97	1	29.00	29.25	42	27,788	0.15%
2023/06/29	15.3	29.82	26.8	29.88	29.50	-11.5	27,774	-0.04%
2023/06/28	1	29.00	3	29.05	29.05	-2	27,222	-0.01%
2023/06/27	3	28.70	4	28.66	28.75	-1	27,184	0.00%
2023/06/26	9	29.13	11	28.92	29.10	-2	27,173	-0.01%
2023/06/21	22	29.17	7	29.28	29.35	15	27,009	0.06%
2023/06/20	0	0.00	6	28.77	28.90	-6	26,804	-0.02%
2023/06/19	56.1	28.18	30	28.34	28.55	26.1	26,509	0.10%
2023/06/16	33.5	30.05	43	29.64	29.90	-9.5	25,537	-0.04%
2023/06/15	73	28.61	40	28.42	28.70	33	24,314	0.14%
2023/06/14	11	28.55	2	28.65	28.55	9	24,163	0.04%
2023/06/13	12	29.01	24	29.02	29.00	-12	24,213	-0.05%
2023/06/12	4	28.63	6	28.48	28.50	-2	23,926	-0.01%
2023/06/09	50.5	28.81	14.3	28.79	28.85	36.2	23,889	0.15%
2023/06/08	3.1	28.50	0	0.00	28.20	3.1	23,909	0.01%
2023/06/07	1	28.05	22	28.25	28.45	-21	23,649	-0.09%
2023/06/06	1	28.05	2	28.25	28.00	-1	23,409	0.00%
2023/06/05	8	28.29	3.1	28.53	28.25	5	23,204	0.02%
2023/06/02	18.1	28.35	68.2	28.28	28.40	-50.2	22,916	-0.22%
2023/06/01	18	27.03	24	27.12	27.30	-6	22,195	-0.03%
2023/05/31	16	27.53	18.3	27.47	27.85	-2.3	21,705	-0.01%
2023/05/30	14.5	27.54	8	27.53	27.55	6.5	20,963	0.03%
2023/05/29	13.5	28.06	35.2	28.23	28.15	-21.7	20,625	-0.11%
2023/05/26	17	27.42	18.3	27.50	27.55	-1.3	19,923	-0.01%
2023/05/25	7	26.86	13	27.21	27.35	-6	19,340	-0.03%
2023/05/24	0	0.00	15.1	26.81	27.00	-15.1	18,896	-0.08%
2023/05/23	2.1	26.28	5	26.33	26.45	-2.9	18,417	-0.02%
2023/05/22	1.5	26.57	5	26.78	26.70	-3.5	18,037	-0.02%
2023/05/19	34	26.39	12	26.36	26.40	22	17,650	0.12%
2023/05/18	5.6	26.49	31.1	26.54	26.45	-25.5	17,539	-0.15%
2023/05/17	2	26.20	37.1	26.27	26.35	-35.1	17,261	-0.20%
2023/05/16	0	0.00	5	25.93	26.00	-5	16,926	-0.03%
2023/05/15	0	0.00	20	25.89	25.90	-20	16,867	-0.12%
2023/05/12	7	25.80	51.1	25.77	25.85	-44.1	16,744	-0.26%
2023/05/11	7	25.80	51.1	25.77	25.85	-44.1	16,429	-0.27%
2023/05/10	6.1	25.50	13	25.50	25.60	-6.9	16,053	-0.04%
2023/05/09	5.1	25.25	42	25.20	25.35	-36.9	15,868	-0.23%
2023/05/08	0	0.00	6.1	24.52	24.60	-6.1	15,673	-0.04%
2023/05/03	5	24.32	0	0.00	24.40	5	15,683	0.03%
2023/05/02	4	24.20	2	24.30	24.30	2	15,828	0.01%
2023/04/28	1	23.80	0	0.00	23.95	1	15,869	0.01%
2023/04/27	7	23.74	5	23.70	23.75	2	15,757	0.01%
2023/04/26	3	23.77	5	23.81	23.75	-2	15,773	-0.01%
2023/04/25	3	23.85	3	23.68	23.70	0	15,642	0.00%
2023/04/24	4.1	23.94	21	23.92	23.95	-17	15,494	-0.11%
2023/04/21	2	24.43	3.1	24.45	24.40	-1.1	15,237	-0.01%
2023/04/20	33.1	24.29	6.3	24.19	24.15	26.8	14,956	0.18%
2023/04/19	118	25.62	23.6	25.61	25.65	94.4	14,496	0.65%	大買/
2023/04/18	30.1	25.12	34.2	25.12	25.15	-4.1	13,798	-0.03%
2023/04/17	8	25.14	0.5	25.25	25.15	7.5	13,663	0.05%
2023/04/14	4	25.30	3	25.30	25.25	1	13,369	0.01%
2023/04/13	2.1	25.72	8	25.78	25.55	-5.9	13,242	-0.04%
2023/04/12	1.4	25.66	12.5	25.71	25.75	-11.1	13,085	-0.08%
2023/04/11	1.2	25.69	5	25.69	25.75	-3.8	12,964	-0.03%
2023/04/10	4.6	25.66	82	25.68	25.65	-77.4	12,817	-0.60%
2023/04/07	5	25.63	12	25.58	25.65	-7	12,730	-0.05%
2023/04/06	1	25.35	17	25.21	25.45	-16	12,503	-0.13%
2023/03/31	1	25.30	8	25.40	25.25	-7	12,322	-0.06%
2023/03/30	3	25.00	34	25.06	25.25	-31	12,469	-0.25%
2023/03/29	7	24.75	15	24.80	24.80	-8	12,536	-0.06%
2023/03/28	1	24.70	0	0.00	24.70	1	12,867	0.01%
2023/03/27	0	0.00	5.1	24.85	24.75	-5.1	13,389	-0.04%
2023/03/24	4	24.70	2	24.80	24.70	2	13,798	0.01%
2023/03/23	13.6	24.83	13	24.83	24.85	0.6	13,642	0.00%
2023/03/22	6	24.60	11	24.60	24.70	-5	13,471	-0.04%
2023/03/21	1	24.20	13	24.35	24.30	-12	13,442	-0.09%
2023/03/20	5	24.18	5	24.15	24.00	0	13,388	0.00%
2023/03/17	1	24.20	35	24.25	24.20	-34	13,338	-0.25%
2023/03/16	2.2	23.95	8	23.89	24.20	-5.8	13,026	-0.04%
2023/03/15	32	24.30	0	0.00	24.25	32	12,778	0.25%
2023/03/14	1	24.45	102	24.42	24.35	-101	12,691	-0.80%	大賣/鉅額交易
2023/03/13	2	24.65	2.2	24.63	24.65	-0.2	12,629	0.00%
2023/03/10	2	24.65	1.4	24.51	24.65	0.6	12,437	0.00%
2023/03/09	4	24.70	0	24.70	24.75	4	12,385	0.03%
2023/03/08	0	24.75	1	24.75	24.80	-1	12,562	-0.01%
2023/03/07	0	0.00	0.1	24.80	24.85	-0.1	12,695	0.00%
2023/03/06	1.5	24.73	120	24.64	24.85	-118.5	12,786	-0.93%	大賣/鉅額交易
2023/03/03	0	0.00	2.2	24.39	24.40	-2.2	12,706	-0.02%
2023/03/02	0.7	24.30	3.2	24.25	24.25	-2.5	12,801	-0.02%
2023/03/01	1	24.25	0	0.00	24.25	1	12,786	0.01%
2023/02/24	2	24.13	2	24.20	24.15	0	12,860	0.00%
2023/02/23	3	23.87	41.2	24.04	24.15	-38.2	12,846	-0.30%
2023/02/22	3	23.53	0.6	23.75	23.70	2.4	12,771	0.02%
2023/02/21	1	23.65	5	23.65	23.65	-4	12,798	-0.03%
2023/02/20	0	0.00	8	23.62	23.60	-8	12,920	-0.06%
2023/02/17	0	0.00	11	23.60	23.55	-11	13,002	-0.08%
2023/02/16	11	23.51	7	23.60	23.50	4	13,193	0.03%
2023/02/15	7	23.44	0	0.00	23.50	7	13,040	0.05%
2023/02/14	10	23.55	0	0.00	23.50	10	12,968	0.08%
2023/02/13	0	0.00	1	23.70	23.70	-1	12,924	-0.01%
2023/02/10	1	23.55	0.3	23.55	23.45	0.7	12,848	0.01%
2023/02/08	1.5	23.60	2.5	23.60	23.50	-1	12,855	-0.01%
2023/02/07	7	23.58	12.9	23.61	23.60	-5.9	12,873	-0.05%
2023/02/06	11.2	23.37	22.1	23.48	23.40	-10.8	12,765	-0.08%
2023/02/03	1	23.00	0	0.00	22.95	1	12,554	0.01%
2023/02/02	2	23.05	4	23.05	23.05	-2	12,592	-0.02%
2023/02/01	5.1	22.80	0.1	22.70	22.80	5	12,490	0.04%
2023/01/31	33.3	22.82	0	0.00	22.60	33.3	12,547	0.27%
2023/01/30	4	22.81	3	23.02	23.20	1	12,313	0.01%
2023/01/17	0	0.00	12	22.85	22.85	-12	12,125	-0.10%
2023/01/16	0	0.00	1	22.75	22.75	-1	12,192	-0.01%
2023/01/13	5.2	22.72	0	0.00	22.70	5.2	12,389	0.04%
2023/01/12	12.1	22.75	1	22.80	22.70	11.1	12,602	0.09%
2023/01/11	5.1	22.97	1	23.15	22.90	4.1	12,773	0.03%
2023/01/10	7.4	23.23	0.2	23.25	23.25	7.2	12,964	0.06%
2023/01/09	0.2	23.15	4	23.23	23.30	-3.8	13,108	-0.03%
2023/01/06	3	23.05	0	0.00	23.05	3	13,176	0.02%
2023/01/05	6	22.97	4	22.90	23.00	2	13,362	0.01%
2023/01/04	1	23.25	4	23.05	23.05	-3	13,407	-0.02%
2023/01/03	1	23.05	6	23.11	23.20	-5	13,536	-0.04%
2022/12/30	1	23.05	8	23.04	23.05	-7	13,484	-0.05%
2022/12/29	4.2	22.75	4	22.79	23.05	0.2	13,441	0.00%
2022/12/28	1	22.85	1	22.90	22.95	0	13,509	0.00%
2022/12/27	1	23.05	13	23.01	23.00	-12	13,663	-0.09%
2022/12/26	0	0.00	2	22.98	23.00	-2	13,737	-0.01%
2022/12/23	1	22.75	16.1	22.75	22.95	-15.1	13,967	-0.11%
2022/12/22	1.2	22.76	9	22.80	22.85	-7.8	14,309	-0.05%
2022/12/21	1	22.60	13.5	22.76	22.85	-12.5	14,272	-0.09%
2022/12/20	2	22.58	7	22.60	22.70	-5	14,104	-0.04%
2022/12/19	6.1	22.45	3	22.68	22.85	3.1	13,870	0.02%
2022/12/16	3	21.97	0	0.00	22.85	3	13,275	0.02%
2022/12/15	0.2	21.90	0	0.00	21.90	0.2	13,197	0.00%
2022/12/14	0.3	21.90	6	21.92	22.00	-5.7	13,622	-0.04%
2022/12/13	2	21.70	1	21.80	21.70	1	13,995	0.01%
2022/12/12	1	21.85	1	21.75	21.95	0	14,126	0.00%
2022/12/09	3	21.77	17	21.84	21.95	-14	14,698	-0.10%
2022/12/08	1.1	21.60	1	21.70	21.65	0.1	14,836	0.00%
2022/12/07	5	21.45	3	21.57	21.65	2	14,967	0.01%
2022/12/06	16	21.62	5	21.60	21.70	11	14,916	0.07%
2022/12/05	6.1	21.75	4	21.81	21.85	2.1	14,939	0.01%
2022/12/02	15	21.55	0	0.00	21.55	15	14,949	0.10%
2022/12/01	10	21.65	1	21.65	21.55	9	14,917	0.06%
2022/11/30	6	21.53	1	21.60	21.65	5	14,812	0.03%
2022/11/29	7	21.45	0	0.00	21.50	7	14,615	0.05%
2022/11/28	0	0.00	1	21.25	21.75	-1	14,614	-0.01%
2022/11/25	5	21.46	3	21.57	21.60	2	14,694	0.01%
2022/11/24	0	0.00	2	21.25	21.85	-2	14,705	-0.01%
2022/11/22	17.5	20.78	1	20.75	20.90	16.5	14,772	0.11%
2022/11/21	6.3	21.17	7	21.15	21.10	-0.8	14,560	-0.01%
2022/11/18	3	21.50	0	0.00	21.65	3	14,424	0.02%
2022/11/17	2.3	21.55	0	0.00	21.60	2.3	14,440	0.02%
2022/11/16	1	21.95	0	0.00	21.70	1	14,421	0.01%
2022/11/15	0	0.00	4	21.95	21.95	-4	14,465	-0.03%
2022/11/14	3.2	21.74	0	0.00	22.00	3.2	14,450	0.02%
2022/11/11	1	22.00	13	22.00	22.05	-12	14,255	-0.08%
2022/11/10	1	21.75	2	21.75	21.75	-1	14,210	-0.01%
2022/11/09	1.2	21.75	1	21.70	21.80	0.2	14,301	0.00%
2022/11/08	2	21.33	0	0.00	21.45	2	14,680	0.01%
2022/11/07	0	0.00	2	21.33	21.45	-2	14,641	-0.01%
2022/11/04	3	20.87	0	0.00	21.30	3	14,700	0.02%
2022/11/03	1	20.90	0	0.00	20.90	1	14,689	0.01%
2022/11/02	2	20.98	0	0.00	21.15	2	14,700	0.01%
2022/11/01	0.1	21.00	1	21.00	20.90	-0.9	14,687	-0.01%
2022/10/28	0.1	20.80	2	20.80	20.75	-1.9	14,713	-0.01%
2022/10/27	4	20.65	0.1	20.75	20.60	3.9	14,779	0.03%
2022/10/26	1	20.55	0	0.00	20.55	1	14,771	0.01%
2022/10/25	12	20.78	0.1	20.80	20.75	11.9	14,761	0.08%
2022/10/24	1.2	20.72	0	0.00	20.75	1.2	14,776	0.01%
2022/10/21	2	20.95	0	0.00	20.85	2	14,742	0.01%
2022/10/20	0.2	21.00	0	0.00	21.05	0.2	14,553	0.00%
2022/10/19	2	21.23	0	0.00	21.05	2	14,367	0.01%
2022/10/18	4.5	21.19	5	21.22	21.15	-0.5	14,133	0.00%
2022/10/17	5	21.13	10	21.30	21.25	-5	14,114	-0.04%
2022/10/14	8.2	21.46	0	0.00	21.40	8.2	14,140	0.06%
2022/10/13	4	21.35	0	0.00	21.70	4	14,249	0.03%
2022/10/12	1	21.60	0	0.00	21.50	1	14,308	0.01%
2022/10/11	7	21.44	1	21.60	21.35	6	14,472	0.04%
2022/10/07	0	0.00	0.5	21.72	21.60	-0.5	14,351	0.00%
2022/10/06	2.1	21.73	50	21.75	21.70	-47.9	14,403	-0.33%
2022/10/05	5	21.75	6	21.75	21.70	-1	14,545	-0.01%
2022/10/03	8	21.54	0	0.00	21.45	8	14,387	0.06%
2022/09/30	3.1	21.56	0	0.00	21.70	3.1	14,324	0.02%
2022/09/29	4	21.78	0	0.00	21.75	4	14,197	0.03%
2022/09/28	4	21.75	0	0.00	21.70	4	14,069	0.03%
2022/09/27	4	21.79	0	0.00	21.80	4	13,909	0.03%
2022/09/26	2.3	21.94	1	22.00	21.90	1.3	13,779	0.01%
2022/09/23	21	22.20	2	22.20	22.10	19	13,858	0.14%
2022/09/22	9	22.08	0	0.00	22.05	9	14,166	0.06%
2022/09/21	4.2	22.36	0	0.00	22.25	4.2	13,819	0.03%
2022/09/19	0.1	22.50	0	0.00	22.60	0.1	13,130	0.00%
2022/09/16	4.1	22.44	0	0.00	22.50	4.1	12,936	0.03%
2022/09/15	0	0.00	2	23.00	22.80	-2	12,394	-0.02%
2022/09/14	2	22.63	0	0.00	22.55	2	12,235	0.02%
2022/09/13	0	23.00	10	23.08	23.15	-10	12,225	-0.08%
2022/09/12	0.1	22.85	0.1	22.95	23.00	-0.1	12,357	0.00%
2022/09/08	0	0.00	24.1	22.50	23.00	-24.1	12,637	-0.19%
2022/09/07	2	22.50	0	0.00	22.45	2	12,564	0.02%
2022/09/06	0	0.00	1	22.75	22.75	-1	12,502	-0.01%
2022/09/05	0	0.00	0.5	22.65	22.55	-0.5	12,499	0.00%
2022/09/02	2	22.48	0	0.00	22.40	2	12,609	0.02%
2022/09/01	1	22.55	0	0.00	22.65	1	12,518	0.01%
2022/08/31	2.7	22.76	1	22.70	22.75	1.7	12,353	0.01%
2022/08/30	3	22.58	1	22.85	22.70	2	12,297	0.02%
2022/08/29	8	22.66	0	0.00	22.65	8	12,292	0.07%
2022/08/26	11	23.10	0	0.00	23.00	11	12,167	0.09%
2022/08/25	0.4	23.15	3	23.15	23.15	-2.6	12,192	-0.02%
2022/08/24	1	22.95	0	0.00	22.95	1	12,345	0.01%
2022/08/23	8	23.08	1	23.05	22.90	7	12,858	0.05%
2022/08/22	0	0.00	2	23.18	23.15	-2	12,917	-0.02%
2022/08/19	1	22.75	7	22.85	22.90	-6	12,878	-0.05%
2022/08/18	0	0.00	2	22.75	22.75	-2	12,949	-0.02%
2022/08/17	6	22.48	2	22.45	22.60	4	13,083	0.03%
2022/08/16	16	22.39	1	22.50	22.50	15	13,170	0.11%
2022/08/15	5.2	22.40	15	22.51	22.45	-9.8	13,258	-0.07%
2022/08/12	0	0.00	0.4	23.10	23.05	-0.4	12,964	0.00%
2022/08/11	0.2	23.20	1	23.25	23.25	-0.9	13,032	-0.01%
2022/08/10	0	0.00	11	22.91	23.00	-11	13,266	-0.08%
2022/08/08	0.1	23.05	0.2	23.05	23.10	-0.1	13,627	0.00%
2022/08/05	1	23.00	5	23.05	22.95	-4	13,998	-0.03%
2022/08/04	0	0.00	8	22.85	22.85	-8	14,223	-0.06%
2022/08/03	0.1	22.95	2.2	22.95	23.10	-2.1	14,339	-0.01%
2022/08/02	0	0.00	11.2	22.87	22.95	-11.2	14,540	-0.08%
2022/08/01	1	23.05	0.1	23.00	23.10	0.9	14,559	0.01%
2022/07/28	0	0.00	6.4	23.00	23.05	-6.4	14,760	-0.04%
2022/07/27	0	0.00	1	22.80	22.95	-1	14,909	-0.01%
2022/07/26	1	22.80	0	0.00	22.60	1	14,942	0.01%
2022/07/25	10	22.80	1	22.90	22.80	9	15,025	0.06%
2022/07/22	1	22.50	17	22.55	22.70	-16	15,281	-0.10%
2022/07/21	3	22.15	13	22.34	22.40	-10	15,449	-0.06%
2022/07/20	2	21.95	13	22.10	22.10	-11	15,553	-0.07%
2022/07/19	25.1	21.72	0	0.00	21.95	25.1	15,823	0.16%
2022/07/18	2	21.70	1	22.00	21.90	1	16,960	0.01%
2022/07/15	3	21.87	6	21.90	21.85	-3	17,240	-0.02%
2022/07/14	5.1	22.08	0	0.00	22.00	5.1	17,639	0.03%
2022/07/13	10.1	22.25	31	22.23	22.25	-20.9	17,912	-0.12%
2022/07/12	1.1	21.61	0	0.00	21.85	1.1	18,063	0.01%
2022/07/08	4.2	21.88	2	21.88	21.90	2.2	18,279	0.01%
2022/07/07	1	21.50	6.1	21.52	21.65	-5.1	18,463	-0.03%
2022/07/06	12.1	21.60	2	21.55	21.40	10.1	18,669	0.05%
2022/07/05	15.1	22.19	0.5	22.30	22.15	14.6	18,745	0.08%
2022/07/04	4	22.31	2.8	22.34	22.30	1.2	18,905	0.01%
2022/07/01	3.1	22.43	0.4	22.50	22.40	2.7	19,240	0.01%
2022/06/30	3.1	22.50	12.1	22.55	22.75	-9	19,139	-0.05%
2022/06/29	1	22.60	1	22.50	22.55	0	18,902	0.00%
2022/06/28	0	0.00	1	22.70	22.90	-1	18,949	-0.01%
2022/06/27	0	0.00	2	22.83	22.80	-2	18,957	-0.01%
2022/06/24	2.1	22.92	0	0.00	22.75	2.1	18,983	0.01%
2022/06/23	2	22.75	11	22.69	22.85	-9	19,001	-0.05%
2022/06/22	2	22.80	1	22.65	22.70	1	18,963	0.01%
2022/06/21	1	22.40	1	22.95	22.95	0	18,967	0.00%
2022/06/20	2	22.28	10	22.60	22.35	-8	18,967	-0.04%
2022/06/17	1	22.55	5	22.58	22.55	-4	18,913	-0.02%
2022/06/16	4	22.80	5	22.82	22.75	-1	18,705	-0.01%
2022/06/15	3	22.90	4	22.95	22.85	-1	18,990	-0.01%
2022/06/14	0	22.95	0	0.00	22.80	0	19,329	0.00%
2022/06/13	12	23.04	3	23.12	23.00	9	20,222	0.04%
2022/06/10	3	22.97	0.1	23.10	23.00	2.9	20,165	0.01%
2022/06/09	6.1	23.03	10	23.00	23.00	-3.9	20,190	-0.02%
2022/06/08	0	0.00	2	23.13	23.20	-2	20,185	-0.01%
2022/06/07	2	23.05	0	0.00	23.00	2	20,200	0.01%
2022/06/06	11	23.15	1	23.20	23.20	10	20,134	0.05%
2022/06/01	3.9	23.15	1	23.05	23.05	2.9	20,525	0.01%
2022/05/31	1	22.95	1	23.00	23.00	0	20,364	0.00%
2022/05/30	6	22.90	0	0.00	22.95	6	19,828	0.03%
2022/05/27	1	22.70	1	22.80	22.80	0	19,772	0.00%
2022/05/26	2	22.60	0	0.00	22.50	2	19,786	0.01%
2022/05/25	0	0.00	1	22.70	22.60	-1	19,846	-0.01%
2022/05/24	3.2	22.30	57	22.26	22.20	-53.9	19,892	-0.27%
2022/05/23	3.5	22.34	1	22.55	22.20	2.5	19,825	0.01%
2022/05/20	11.1	22.64	0.5	22.70	22.60	10.6	19,757	0.05%
2022/05/19	0	0.00	1.7	22.98	22.90	-1.7	19,647	-0.01%
2022/05/18	1	23.00	1.2	22.82	23.05	-0.2	19,607	0.00%
2022/05/17	3	22.93	14	22.96	22.90	-11	19,367	-0.06%
2022/05/16	7	22.67	8	22.69	23.00	-1	19,276	-0.01%
2022/05/13	12.1	22.45	3	22.60	22.90	9.1	19,087	0.05%
2022/05/12	0	0.00	92	22.80	23.00	-92	18,806	-0.49%
2022/05/11	6.3	22.85	10.1	22.93	23.00	-3.8	18,636	-0.02%
2022/05/10	2	22.63	15	22.47	23.05	-13	18,654	-0.07%
2022/05/09	1.2	22.68	3	22.58	22.65	-1.8	18,542	-0.01%
2022/05/06	5.3	22.52	46	22.55	22.60	-40.7	18,525	-0.22%
2022/05/05	12.2	22.60	0	0.00	22.55	12.2	18,546	0.07%
2022/05/04	15.1	22.64	1	22.55	22.65	14.1	18,562	0.08%
2022/05/03	6.2	22.08	0	0.00	22.10	6.2	18,536	0.03%
2022/04/29	3.2	22.20	0.1	22.25	22.25	3.1	18,661	0.02%
2022/04/28	21.3	21.89	1	21.90	22.00	20.3	18,851	0.11%
2022/04/27	23.4	22.06	1	22.05	22.10	22.4	18,641	0.12%
2022/04/26	24	22.38	3.1	22.50	22.60	20.9	18,406	0.11%
2022/04/25	45	22.25	10	22.24	22.20	35	18,360	0.19%
2022/04/22	91.8	22.80	39	22.80	22.80	52.8	17,961	0.29%
2022/04/21	13.6	25.41	12.2	25.36	25.40	1.4	16,765	0.01%
2022/04/20	72.1	25.20	2	25.20	25.20	70.1	16,338	0.43%
2022/04/19	20	25.34	1	25.30	25.20	19	16,006	0.12%
2022/04/18	11.3	25.34	42	25.44	25.40	-30.7	15,785	-0.19%
2022/04/15	46	25.30	3	25.37	25.45	43	15,557	0.28%
2022/04/14	57.9	25.48	0.1	25.60	25.40	57.8	15,513	0.37%
2022/04/13	8.5	25.50	101	25.30	25.70	-92.5	15,426	-0.60%	大賣/
2022/04/12	29.1	25.48	0.1	25.65	25.35	29	15,428	0.19%
2022/04/11	21	25.65	7.1	25.60	25.65	13.9	15,208	0.09%
2022/04/08	6.5	26.10	7	26.24	26.15	-0.5	14,879	0.00%
2022/04/07	16.1	26.30	3	26.18	26.05	13.1	14,650	0.09%
2022/04/06	6.2	26.64	3	26.80	26.90	3.2	14,276	0.02%
2022/04/01	5.3	26.65	14	26.69	26.90	-8.7	14,110	-0.06%
2022/03/31	6	26.82	11	26.85	26.80	-5	14,020	-0.04%
2022/03/30	2	26.93	3	26.97	26.90	-1	13,893	-0.01%
2022/03/29	16	27.04	2	26.98	26.95	14	14,007	0.10%
2022/03/28	3	26.80	4	27.09	27.20	-1	14,061	-0.01%
2022/03/25	2.1	26.85	0	0.00	27.00	2.1	14,183	0.01%
2022/03/24	7	26.80	20	26.90	26.90	-13	14,299	-0.09%
2022/03/23	32	26.72	0	0.00	26.75	32	14,477	0.22%
2022/03/22	1.1	26.65	1	26.90	27.00	0.1	14,460	0.00%
2022/03/21	7.5	26.79	2	26.90	26.80	5.5	14,428	0.04%
2022/03/18	3.1	26.84	14	26.94	27.00	-10.9	14,336	-0.08%
2022/03/17	24.9	26.91	9	26.91	26.80	15.9	14,138	0.11%
2022/03/16	20.1	26.80	84.1	26.81	27.00	-64.1	14,342	-0.45%
2022/03/15	0	0.00	1	25.75	25.80	-1	13,601	-0.01%
2022/03/14	1	25.90	0	0.00	25.90	1	13,626	0.01%
2022/03/11	1	25.70	3	25.75	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	100	25.20	4.5	25.20	25.30	95.5	13,886	0.69%
2022/03/08	5	25.00	52	25.10	25.10	-47	13,954	-0.34%
2022/03/07	14	25.17	103	25.10	25.35	-89	13,844	-0.64%	大賣/
2022/03/04	3.2	25.69	2	25.70	25.70	1.2	14,002	0.01%
2022/03/03	4.3	25.91	0	0.00	25.95	4.3	14,031	0.03%
2022/03/02	50	25.70	3	25.75	25.75	47	14,040	0.33%
2022/03/01	0	0.00	3	25.67	25.80	-3	13,999	-0.02%
2022/02/25	4	25.39	3	25.40	25.40	1	13,959	0.01%
2022/02/24	1	25.65	8	25.46	25.50	-7	13,889	-0.05%
2022/02/23	6	25.78	2.3	25.76	25.85	3.7	13,790	0.03%
2022/02/22	1.5	25.55	2	25.50	25.85	-0.5	13,908	0.00%
2022/02/21	20	25.50	0	0.00	25.65	20	13,934	0.14%
2022/02/18	1.5	25.55	4	25.61	25.75	-2.5	14,037	-0.02%
2022/02/17	1	25.40	0	0.00	25.50	1	14,139	0.01%
2022/02/16	81.5	25.45	1.5	25.33	25.35	80	14,317	0.56%
2022/02/15	0	0.00	4	25.25	25.25	-4	14,661	-0.03%
2022/02/14	11	25.46	3	25.40	25.50	8	14,562	0.05%
2022/02/11	3	25.57	3	25.65	25.75	0	14,683	0.00%
2022/02/10	15	25.58	0	0.00	25.70	15	14,630	0.10%
2022/02/09	6.5	25.50	2	25.55	25.80	4.5	14,471	0.03%
2022/02/08	5	25.48	4	25.50	25.55	1	14,365	0.01%
2022/02/07	2	25.23	17	25.18	25.15	-15	14,350	-0.10%
2022/01/25	4	25.14	11	25.10	25.25	-7	14,108	-0.05%
2022/01/24	3.5	25.12	5	25.13	25.45	-1.5	14,016	-0.01%
2022/01/21	6.6	25.12	5.6	25.19	25.45	1	13,937	0.01%
2022/01/20	0.2	25.38	1	25.40	25.45	-0.8	13,623	-0.01%
2022/01/19	6.8	25.36	60	25.36	25.45	-53.2	13,645	-0.39%
2022/01/18	37	25.49	32	25.38	25.45	5	13,570	0.04%
2022/01/17	8.5	25.04	167	25.06	25.30	-158.5	13,371	-1.19%	大賣/鉅額交易
2022/01/14	12.1	25.00	20	24.93	25.15	-7.9	13,448	-0.06%
2022/01/13	21	25.00	16	24.95	25.00	5	13,383	0.04%
2022/01/12	37	24.84	3	25.02	24.90	34	13,374	0.25%
2022/01/11	2	24.95	20	24.90	25.00	-18	13,316	-0.14%
2022/01/10	2	24.70	7	24.77	24.85	-5	13,251	-0.04%
2022/01/07	8	24.63	6	24.71	24.75	2	13,251	0.02%
2022/01/06	2.2	24.45	8	24.60	24.65	-5.8	13,149	-0.04%
2022/01/05	27	24.41	2	24.48	24.55	25	13,282	0.19%
2022/01/03	1	24.25	6	24.24	24.30	-5	13,452	-0.04%
2021/12/30	0	0.00	1.3	24.16	24.20	-1.3	13,610	-0.01%
2021/12/29	2.3	24.16	0	0.00	24.25	2.3	13,801	0.02%
2021/12/28	22.2	24.05	0.1	24.10	24.20	22.1	13,908	0.16%
2021/12/27	6	24.08	1	24.10	24.15	5	14,016	0.04%
2021/12/24	1.1	23.95	8	23.95	24.05	-6.9	14,162	-0.05%
2021/12/23	4.3	23.87	2	23.93	23.80	2.3	14,345	0.02%
2021/12/22	7	23.81	0	0.00	24.00	7	14,331	0.05%
2021/12/21	10	23.90	1	23.90	23.85	9	14,301	0.06%
2021/12/20	3.1	23.95	0	0.00	23.90	3.1	14,237	0.02%
2021/12/17	0	24.05	3	24.08	24.00	-3	14,247	-0.02%
2021/12/16	2.1	24.05	3.2	24.08	24.00	-1.1	14,259	-0.01%
2021/12/15	52.1	23.80	0	23.80	23.75	52	14,593	0.36%
2021/12/14	15.6	23.84	2	23.85	23.85	13.6	14,837	0.09%
2021/12/13	103.2	24.20	5	24.14	24.05	98.2	14,932	0.66%	大買/
2021/12/10	43	24.43	11	24.42	24.30	32	15,016	0.21%
2021/12/09	12	23.67	2	23.78	24.00	10	14,564	0.07%
2021/12/07	4	23.70	1	23.75	23.75	3	14,292	0.02%
2021/12/06	2.1	23.70	3	23.70	23.85	-0.9	14,248	-0.01%
2021/12/03	6	23.39	2	23.30	23.30	4	14,120	0.03%
2021/12/02	1	23.45	0	0.00	23.35	1	14,198	0.01%
2021/12/01	0.1	23.30	1	23.35	23.45	-0.9	14,217	-0.01%
2021/11/30	4	23.28	2	23.45	23.15	2	14,157	0.01%
2021/11/29	0.1	23.45	3	23.40	23.35	-2.9	13,775	-0.02%
2021/11/26	3.2	23.44	1	23.50	23.40	2.2	13,747	0.02%
2021/11/25	1.1	23.61	1	23.60	23.60	0.1	13,801	0.00%
2021/11/24	1.1	23.56	2	23.73	23.75	-0.9	13,816	-0.01%
2021/11/23	7.1	23.39	5	23.39	23.55	2.1	13,803	0.02%
2021/11/22	4	23.51	1	23.40	23.55	3	13,715	0.02%
2021/11/19	7.1	23.45	1	23.55	23.55	6.1	13,665	0.04%
2021/11/18	6.1	23.60	1	23.70	23.60	5.1	13,652	0.04%
2021/11/17	4	23.58	7	23.56	23.75	-3	13,573	-0.02%
2021/11/16	7	23.66	0	0.00	23.70	7	13,647	0.05%
2021/11/15	8.3	23.68	2	23.70	23.70	6.3	13,673	0.05%
2021/11/12	32.2	23.88	10	23.90	23.90	22.2	13,587	0.16%
2021/11/11	1	24.05	100	24.00	24.10	-99	13,693	-0.72%
2021/11/10	3	24.03	6	24.05	24.15	-3	13,861	-0.02%
2021/11/09	2	24.30	0	0.00	24.35	2	13,777	0.01%
2021/11/08	6	24.27	0	0.00	24.40	6	13,820	0.04%
2021/11/03	1	24.50	2	24.50	24.55	-1	14,093	-0.01%
2021/11/02	2.5	24.26	4	24.24	24.20	-1.5	14,152	-0.01%
2021/11/01	1	24.15	4	24.23	24.20	-3	14,143	-0.02%
2021/10/29	4.2	24.58	5	24.63	24.45	-0.8	14,135	-0.01%
2021/10/28	100	24.80	2.1	24.73	24.85	97.9	14,038	0.70%
2021/10/27	6	24.70	2.3	24.73	24.80	3.8	14,068	0.03%
2021/10/26	2	24.50	9	24.51	24.60	-7	14,283	-0.05%
2021/10/25	0	0.00	2	24.50	24.45	-2	14,277	-0.01%
2021/10/22	0	0.00	5	24.24	24.30	-5	14,325	-0.03%
2021/10/21	0	0.00	2	24.15	24.00	-2	14,203	-0.01%
2021/10/20	0.1	24.00	0	0.00	23.90	0.1	14,157	0.00%
2021/10/19	0	0.00	1	24.10	23.90	-1	14,188	-0.01%
2021/10/18	2	24.00	0	0.00	24.05	2	14,411	0.01%
2021/10/15	5.5	24.01	5	24.04	24.05	0.5	14,547	0.00%
2021/10/14	0	0.00	1	24.15	24.15	-1	14,556	-0.01%
2021/10/13	1	24.10	1.5	24.22	24.10	-0.5	14,681	0.00%
2021/10/12	1.3	24.24	3	24.35	24.10	-1.7	14,657	-0.01%
2021/10/07	8	24.13	21	24.15	24.15	-13	14,633	-0.09%
2021/10/06	5	23.50	6	23.75	23.90	-1	14,678	-0.01%
2021/10/05	3	23.45	1	23.55	23.40	2	14,554	0.01%
2021/10/01	0.2	23.50	14	23.39	23.60	-13.8	14,639	-0.09%
2021/09/30	2	23.68	16	23.73	23.60	-14	14,627	-0.10%
2021/09/29	4.2	23.55	23.2	23.61	23.85	-19	14,576	-0.13%
2021/09/28	26	23.95	2.1	23.90	24.00	23.9	14,479	0.17%
2021/09/27	5	24.13	10.3	24.26	24.30	-5.3	14,433	-0.04%
2021/09/24	2.3	24.11	23	24.12	24.15	-20.7	14,547	-0.14%
2021/09/23	9	24.12	4.1	24.12	24.00	4.9	14,687	0.03%
2021/09/22	3	23.58	67	23.30	24.05	-64	14,591	-0.44%
2021/09/17	7	23.69	6	23.67	23.50	1	14,235	0.01%
2021/09/16	12	23.46	11	23.50	23.60	1	14,007	0.01%
2021/09/15	8	23.40	19.5	23.34	23.40	-11.5	14,018	-0.08%
2021/09/14	43	23.01	0	0.00	23.10	43	14,051	0.31%
2021/09/13	2	22.88	2.5	22.88	22.90	-0.5	14,292	0.00%
2021/09/09	3	22.72	4.2	22.66	22.65	-1.2	14,787	-0.01%
2021/09/08	0.1	22.95	6	22.70	22.80	-5.9	15,007	-0.04%
2021/09/07	3	22.92	10	22.86	23.00	-7	15,172	-0.05%
2021/09/06	5	22.77	3	22.72	22.65	2	15,204	0.01%
2021/09/03	3	22.75	0.5	22.75	22.80	2.5	15,320	0.02%
2021/09/02	4	22.64	0	0.00	22.55	4	15,551	0.03%
2021/09/01	1	22.90	1	22.85	22.85	0	15,757	0.00%
2021/08/31	4	22.71	3	22.68	22.90	1	15,853	0.01%
2021/08/30	7	22.59	9	22.68	22.70	-2	15,925	-0.01%
2021/08/27	1	22.55	0.3	22.55	22.60	0.7	15,977	0.00%
2021/08/26	1	22.35	2	22.35	22.45	-1	16,008	-0.01%
2021/08/25	13.2	22.54	4	22.65	22.55	9.2	16,117	0.06%
2021/08/24	4	22.50	12.2	22.50	22.55	-8.2	16,090	-0.05%
2021/08/23	5	22.46	15	22.49	22.35	-10	16,045	-0.06%
2021/08/20	1	22.35	17	22.39	22.35	-16	16,081	-0.10%
2021/08/19	1	22.30	16	22.13	22.30	-15	16,144	-0.09%
2021/08/18	6.1	22.17	3	22.28	22.30	3.1	15,964	0.02%
2021/08/17	14	22.10	9	22.03	22.30	5	15,900	0.03%
2021/08/16	3	21.80	0	0.00	21.70	3	15,513	0.02%
2021/08/13	9	21.66	0	0.00	21.65	9	16,457	0.05%
2021/08/12	5	21.52	0	0.00	21.55	5	16,734	0.03%
2021/08/11	5	21.77	2	21.80	21.80	3	16,849	0.02%
2021/08/10	11	21.66	6	21.78	21.85	5	17,030	0.03%
2021/08/09	4	21.36	0	0.00	21.40	4	17,094	0.02%
2021/08/06	2.1	21.46	0	0.00	21.45	2.1	17,339	0.01%
2021/08/05	3	21.52	0	0.00	21.55	3	17,850	0.02%
2021/08/04	7.2	21.45	0	0.00	21.45	7.2	18,453	0.04%
2021/08/03	0.1	21.55	0	0.00	21.55	0.1	18,878	0.00%
2021/08/02	1	21.55	12	21.54	21.60	-11	19,120	-0.06%
2021/07/30	14	21.51	0	0.00	21.60	14	19,314	0.07%
2021/07/29	3.9	21.79	0	0.00	21.70	3.9	19,327	0.02%
2021/07/28	0	0.00	2	21.63	21.75	-2	19,507	-0.01%
2021/07/26	2.9	21.88	2	21.93	21.85	0.9	20,249	0.00%
2021/07/23	2.2	21.88	5	21.85	21.90	-2.9	20,511	-0.01%
2021/07/22	8	21.87	3	21.83	22.00	5	20,972	0.02%
2021/07/21	6	21.94	8	21.96	22.00	-2	21,041	-0.01%
2021/07/20	5	22.00	0	0.00	22.05	5	21,251	0.02%
2021/07/19	11	22.05	155	22.00	22.05	-144	22,468	-0.64%	大賣/鉅額交易
2021/07/16	65.8	22.05	3	22.20	22.15	62.8	23,230	0.27%
2021/07/15	1	22.10	1	22.20	22.15	0	23,471	0.00%
2021/07/14	11.2	22.09	1	22.10	22.20	10.2	23,724	0.04%
2021/07/13	24	22.19	4	22.20	22.20	20	23,976	0.08%
2021/07/12	1.1	22.10	3	22.07	22.10	-2	24,047	-0.01%
2021/07/09	7	22.03	8	22.09	22.10	-1	24,178	0.00%
2021/07/08	3	22.20	2	22.20	22.30	1	24,248	0.00%
2021/07/07	2	22.30	5	22.25	22.30	-3	24,722	-0.01%
2021/07/06	3.1	22.39	1	22.40	22.45	2.1	24,891	0.01%
2021/07/05	80	22.20	0	0.00	22.25	80	25,062	0.32%
2021/07/02	2	22.10	2	22.15	22.05	0	25,366	0.00%
2021/07/01	13.1	22.09	9	22.15	22.00	4.1	25,664	0.02%
2021/06/30	4	22.40	11.1	22.39	22.35	-7.1	25,955	-0.03%
2021/06/29	16	22.06	0	0.00	22.05	16	26,300	0.06%
2021/06/28	24.8	22.05	0	0.00	22.00	24.8	27,021	0.09%
2021/06/25	2	22.05	2	22.13	22.05	0	28,652	0.00%
2021/06/24	5	22.12	0	0.00	22.10	5	29,580	0.02%
2021/06/23	17.3	22.13	19	22.19	22.10	-1.7	29,494	-0.01%
2021/06/22	9.1	22.41	3	22.45	22.30	6.1	29,422	0.02%
2021/06/21	0	0.00	1	22.75	22.60	-1	29,223	0.00%
2021/06/18	6	22.98	1.6	23.09	23.05	4.4	29,234	0.02%
2021/06/17	5.7	22.86	6	22.93	23.05	-0.3	29,140	0.00%
2021/06/16	5	22.55	2	22.73	23.00	3	29,508	0.01%
2021/06/15	2	22.40	24	22.44	22.50	-22	29,564	-0.07%
2021/06/11	1.1	22.66	5	22.74	22.65	-3.9	29,429	-0.01%
2021/06/10	7.5	22.71	21	22.65	22.85	-13.5	29,604	-0.05%
2021/06/09	2	22.95	3	23.00	22.95	-1	29,422	0.00%
2021/06/08	17.1	23.06	2	23.10	23.15	15.1	29,258	0.05%
2021/06/07	2	23.05	0	0.00	23.05	2	29,400	0.01%
2021/06/04	2	23.20	4	23.25	23.20	-2	29,270	-0.01%
2021/06/03	2	23.18	3	23.30	23.40	-1	29,369	0.00%
2021/06/02	3	23.15	3	23.18	23.10	0	29,417	0.00%
2021/06/01	0	0.00	17.3	23.50	23.45	-17.3	29,497	-0.06%
2021/05/31	0.2	23.38	11	23.33	23.45	-10.9	29,720	-0.04%
2021/05/28	16	23.35	2	23.40	23.30	14	29,823	0.05%
2021/05/27	0.5	23.35	4	23.30	23.40	-3.5	30,018	-0.01%
2021/05/26	5	23.35	50	23.30	23.30	-45	30,132	-0.15%
2021/05/25	6.1	23.33	2	23.30	23.35	4.1	30,387	0.01%
2021/05/24	7	23.28	2	23.08	23.30	5	30,466	0.02%
2021/05/21	79	23.76	37	24.25	23.30	42	30,619	0.14%
2021/05/20	11.1	23.12	9	23.48	23.15	2.1	29,730	0.01%
2021/05/19	5	22.70	2	22.70	22.80	3	29,611	0.01%
2021/05/18	7.1	22.33	26	22.67	22.90	-18.9	29,662	-0.06%
2021/05/17	9.2	22.16	54	21.87	21.90	-44.9	29,711	-0.15%
2021/05/14	12.5	22.82	2	23.20	22.70	10.5	29,477	0.04%
2021/05/13	64.1	22.72	21.2	22.88	22.95	42.9	29,414	0.15%
2021/05/12	18	22.28	32	22.01	22.35	-14	28,977	-0.05%
2021/05/11	11	23.60	21.2	23.74	23.50	-10.2	28,510	-0.04%
2021/05/10	3	24.15	17	24.14	24.30	-14	28,151	-0.05%
2021/05/07	8	24.10	11.1	24.24	24.55	-3.1	28,250	-0.01%
2021/05/06	18	24.28	167	24.55	24.30	-149	28,595	-0.52%	大賣/鉅額交易
2021/05/05	7	23.96	0	0.00	23.90	7	28,795	0.02%
2021/05/04	21	23.61	138	23.57	23.50	-117	28,742	-0.41%	大賣/鉅額交易
2021/05/03	27.1	24.41	7.8	24.53	24.35	19.4	28,422	0.07%
2021/04/29	11	24.88	12.3	24.84	25.00	-1.3	28,268	0.00%
2021/04/28	34.2	24.94	15	25.16	24.90	19.2	28,069	0.07%
2021/04/27	15	24.61	44.6	24.65	24.65	-29.6	28,040	-0.11%
2021/04/26	73	24.70	106	24.65	24.75	-33	27,948	-0.12%	大賣/
2021/04/23	330.3	24.76	4	24.69	24.80	326.3	27,869	1.17%	大買/鉅額交易
2021/04/22	43	27.50	12	27.55	27.40	31	27,381	0.11%
2021/04/21	35.9	27.75	21	27.63	27.80	14.9	26,955	0.06%
2021/04/20	33	27.62	37	27.57	27.75	-4	26,708	-0.02%
2021/04/19	31.5	27.52	88.2	27.83	27.55	-56.7	26,542	-0.21%
2021/04/16	11	27.08	7	27.05	27.15	4	26,408	0.02%
2021/04/15	16	26.75	30	26.69	26.70	-14	26,404	-0.05%
2021/04/14	39	26.79	5.2	26.80	26.70	33.9	26,325	0.13%
2021/04/13	101	26.96	12.1	27.21	26.80	89	26,419	0.34%	大買/
2021/04/12	31	27.28	20.2	27.32	27.20	10.9	26,390	0.04%
2021/04/09	9.1	27.17	21	27.20	27.20	-11.9	26,267	-0.05%
2021/04/08	21	27.19	12	27.23	27.15	9	26,006	0.03%
2021/04/07	10	27.05	23.2	27.08	27.10	-13.2	25,692	-0.05%
2021/04/06	227.2	27.19	32	27.18	27.05	195.2	25,436	0.77%	大買/鉅額交易
2021/04/01	14.2	26.99	74	27.09	27.25	-59.8	24,961	-0.24%
2021/03/31	58	26.92	5.5	26.96	26.70	52.5	24,340	0.22%
2021/03/30	151	26.56	55	26.60	27.00	96	23,516	0.41%	大買/
2021/03/29	13	25.97	76	25.95	26.10	-63	21,800	-0.29%
2021/03/26	3	23.67	28	23.66	23.75	-25	20,833	-0.12%
2021/03/25	32	23.57	19	23.55	23.70	13	20,876	0.06%
2021/03/24	8	23.83	2	23.85	23.95	6	20,905	0.03%
2021/03/23	41	23.83	29	23.92	24.00	12	20,979	0.06%
2021/03/22	43	23.62	6	23.70	23.65	37	21,013	0.18%
2021/03/19	9	23.85	15	23.90	23.85	-6	20,917	-0.03%
2021/03/18	25	23.68	41.4	23.63	23.70	-16.4	20,499	-0.08%
2021/03/17	9	23.22	7	23.28	23.30	2	20,434	0.01%
2021/03/16	0	0.00	28	23.29	23.30	-28	20,650	-0.14%
2021/03/15	13	22.75	7	22.80	22.95	6	20,508	0.03%
2021/03/12	0	0.00	5	22.85	22.90	-5	21,108	-0.02%
2021/03/11	2	22.90	2	22.90	22.95	0	21,545	0.00%
2021/03/10	10	22.69	2	22.80	22.70	8	21,436	0.04%
2021/03/09	1	22.70	40	22.50	22.70	-39	21,439	-0.18%
2021/03/08	3	22.43	16	22.37	22.40	-13	21,301	-0.06%
2021/03/05	7	21.99	2	22.08	22.40	5	21,213	0.02%
2021/03/04	13	22.21	7	22.38	22.20	6	21,379	0.03%
2021/03/03	1	22.35	31	22.42	22.60	-30	21,278	-0.14%
2021/03/02	4	22.34	85	22.35	22.20	-81	21,078	-0.38%
2021/02/26	6	21.96	4	22.19	22.20	2	20,763	0.01%
2021/02/25	5	22.00	27	22.17	22.30	-22	20,441	-0.11%
2021/02/24	3	21.88	24	22.02	21.90	-21	20,294	-0.10%
2021/02/23	7	21.71	3	21.72	21.75	4	20,153	0.02%
2021/02/22	6	21.85	16	21.91	21.80	-10	19,945	-0.05%
2021/02/19	11	21.62	1	21.85	21.85	10	19,837	0.05%
2021/02/18	4	21.60	8	21.81	21.90	-4	19,673	-0.02%
2021/02/17	31	21.75	36	21.80	21.75	-5	19,633	-0.03%
2021/02/05	10	21.81	4	21.93	21.90	6	19,297	0.03%
2021/02/04	14	21.93	25	22.00	21.80	-11	19,223	-0.06%
2021/02/03	2	21.60	2.5	21.67	21.80	-0.5	19,168	0.00%
2021/02/02	5.1	21.36	0	0.00	21.50	5.1	19,207	0.03%
2021/02/01	7	21.41	11	21.30	21.35	-4	19,073	-0.02%
2021/01/29	39	21.78	2	21.65	21.45	37	18,945	0.20%
2021/01/28	99	22.04	27	22.23	22.15	72	18,567	0.39%
2021/01/27	18	21.86	23	22.00	21.80	-5	17,970	-0.03%
2021/01/26	2	21.35	3	21.45	21.40	-1	17,454	-0.01%
2021/01/25	4	21.31	45	21.40	21.40	-41	17,231	-0.24%
2021/01/22	4	20.91	14	21.26	21.30	-10	17,126	-0.06%
2021/01/21	3	21.00	3	20.98	20.80	0	17,116	0.00%
2021/01/20	50.5	21.07	40	20.81	20.80	10.5	17,063	0.06%
2021/01/19	15	21.52	37	21.58	21.50	-22	16,553	-0.13%
2021/01/18	19	21.56	5	21.55	21.55	14	16,285	0.09%
2021/01/15	61	22.63	37	22.56	22.25	24	15,964	0.15%
2021/01/14	28.4	22.36	30	22.30	22.25	-1.6	15,247	-0.01%
2021/01/13	29	21.88	4	21.86	21.80	25	14,793	0.17%
2021/01/12	2	21.60	25	21.75	21.65	-23	14,595	-0.16%
2021/01/11	41.1	21.57	32	21.73	21.80	9.1	14,313	0.06%
2021/01/08	10	20.94	13	21.25	21.50	-3	14,022	-0.02%
2021/01/07	2	21.03	17	21.16	21.00	-15	13,760	-0.11%
2021/01/06	33	21.02	4	20.88	21.05	29	13,606	0.21%
2021/01/05	10	21.55	50	21.34	21.55	-40	13,173	-0.30%
2021/01/04	8	20.85	7	20.89	20.80	1	12,853	0.01%
2020/12/31	18	20.72	1	20.70	20.70	17	12,794	0.13%
2020/12/30	12.1	20.83	8	20.76	20.90	4.1	12,734	0.03%
2020/12/29	9	20.75	10	20.81	20.95	-1	12,693	-0.01%
2020/12/28	4	20.80	6	20.83	20.80	-2	12,620	-0.02%
2020/12/25	5	20.50	10	20.55	20.60	-5	12,638	-0.04%
2020/12/24	11.9	20.52	12	20.48	20.40	-0.1	12,651	0.00%
2020/12/23	13	20.39	0	0.00	20.30	13	12,625	0.10%
2020/12/22	8	20.46	5	20.47	20.45	3	12,649	0.02%
2020/12/21	11	20.45	22	20.63	20.50	-11	12,678	-0.09%
2020/12/18	8	20.88	3	20.80	20.70	5	12,601	0.04%
2020/12/17	0	0.00	29	20.91	21.00	-29	12,419	-0.23%
2020/12/16	1	20.75	9	20.74	20.85	-8	12,187	-0.07%
2020/12/15	0	0.00	27	20.72	20.50	-27	12,107	-0.22%
2020/12/14	25	20.74	18.2	20.72	20.60	6.8	11,954	0.06%
2020/12/11	17	20.49	20	20.45	20.45	-3	11,827	-0.03%
2020/12/10	16.2	20.57	8	20.61	20.50	8.2	11,771	0.07%
2020/12/09	36	20.34	63.1	20.27	20.50	-27.1	11,429	-0.24%
2020/12/08	79	20.33	15	20.43	20.35	64	11,188	0.57%
2020/12/07	14.2	19.95	26	19.93	20.10	-11.8	10,549	-0.11%
2020/12/04	4	19.55	13.1	19.54	19.55	-9.1	10,110	-0.09%
2020/12/03	11	19.35	16	19.42	19.45	-5	9,979	-0.05%
2020/12/01	2	19.18	6	19.22	19.30	-4	9,993	-0.04%
2020/11/30	8	19.23	0	0.00	19.30	8	10,289	0.08%
2020/11/27	5	19.32	4	19.25	19.25	1	10,617	0.01%
2020/11/26	0	0.00	13	19.50	19.55	-13	10,565	-0.12%
2020/11/25	5.1	19.60	11	19.56	19.55	-5.9	10,762	-0.05%
2020/11/24	2	19.65	12	19.65	19.60	-10	10,785	-0.09%
2020/11/23	13	19.70	34	19.72	19.70	-21	10,790	-0.19%
2020/11/20	4.8	19.50	10	19.50	19.55	-5.2	10,704	-0.05%
2020/11/19	22	19.45	3	19.50	19.50	19	10,855	0.18%
2020/11/18	1	19.55	12	19.52	19.55	-11	10,804	-0.10%
2020/11/17	1	19.45	5	19.50	19.40	-4	10,887	-0.04%
2020/11/16	2.5	19.34	21	19.37	19.40	-18.5	11,036	-0.17%
2020/11/12	8.1	19.13	6	19.10	19.10	2.1	10,938	0.02%
2020/11/11	7	19.11	2	19.13	19.35	5	10,973	0.05%
2020/11/09	0	0.00	2	18.85	18.95	-2	10,688	-0.02%
2020/11/06	2	18.90	0	0.00	18.90	2	10,631	0.02%
2020/11/05	10	18.75	1	18.85	18.85	9	10,731	0.08%
2020/11/04	8	18.80	0	0.00	18.70	8	10,895	0.07%
2020/11/03	0	0.00	6	18.77	18.75	-6	10,939	-0.05%
2020/11/02	0	0.00	3	18.67	18.65	-3	11,041	-0.03%
2020/10/30	2	18.80	1	18.80	18.60	1	11,214	0.01%
2020/10/29	7.5	18.89	6	18.78	18.95	1.5	11,114	0.01%
2020/10/28	0	0.00	15	18.78	18.75	-15	11,010	-0.14%
2020/10/26	3	18.60	11	18.69	18.65	-8	11,163	-0.07%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	16	18.57	2	18.53	18.50	14	11,314	0.12%
2020/10/21	16	18.51	0	0.00	18.50	16	11,217	0.14%
2020/10/20	1	18.55	10	18.60	18.60	-9	11,280	-0.08%
2020/10/19	3	18.57	0	0.00	18.55	3	11,369	0.03%
2020/10/16	2	18.60	3	18.65	18.55	-1	11,463	-0.01%
2020/10/15	14	18.70	0	0.00	18.70	14	11,616	0.12%
2020/10/14	0	0.00	6	18.80	18.95	-6	11,855	-0.05%
2020/10/13	2	18.75	22	18.75	18.70	-20	12,644	-0.16%
2020/10/12	16	18.77	3	18.83	18.70	13	13,454	0.10%
2020/10/08	7	18.86	5	18.90	18.85	2	13,774	0.01%
2020/10/07	8	18.96	0	0.00	18.90	8	13,994	0.06%
2020/10/06	5	18.91	0	0.00	19.00	5	14,320	0.03%
2020/10/05	15	19.04	0	0.00	18.90	15	14,469	0.10%
2020/09/30	14	19.17	16	19.15	19.05	-2	14,696	-0.01%
2020/09/29	1	19.35	3	19.35	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	11	19.14	19.30	-11	15,118	-0.07%
2020/09/25	5	18.94	2	18.85	18.90	3	15,290	0.02%
2020/09/24	9	18.90	12	18.90	18.80	-3	15,362	-0.02%
2020/09/23	3	19.02	1	19.10	19.15	2	15,432	0.01%
2020/09/22	8	19.10	0	0.00	19.10	8	15,484	0.05%
2020/09/21	4	19.48	3	19.58	19.35	1	15,530	0.01%
2020/09/18	0	0.00	12	19.52	19.70	-12	15,606	-0.08%
2020/09/17	3	19.37	10	19.35	19.40	-7	15,581	-0.04%
2020/09/16	12	19.48	5	19.45	19.35	7	15,678	0.04%
2020/09/15	9	19.38	22	19.47	19.45	-13	15,849	-0.08%
2020/09/14	0	0.00	8	19.18	19.15	-8	15,963	-0.05%
2020/09/11	20	19.15	9	19.11	19.15	11	16,078	0.07%
2020/09/10	0	0.00	7	19.15	19.10	-7	16,183	-0.04%
2020/09/09	2	18.95	4	18.99	19.00	-2	16,241	-0.01%
2020/09/08	0	0.00	15	19.16	19.20	-15	16,220	-0.09%
2020/09/07	25	19.14	2	19.18	19.10	23	16,361	0.14%
2020/09/04	12	19.02	5	19.08	19.20	7	16,455	0.04%
2020/09/03	24	19.49	108	19.74	19.25	-84	16,475	-0.51%	大賣/
2020/09/02	127	19.42	78.5	19.46	19.60	48.5	16,239	0.30%	大買/
2020/09/01	0	0.00	6	18.68	18.85	-6	15,781	-0.04%
2020/08/31	12	18.74	0	0.00	18.50	12	15,761	0.08%
2020/08/28	4	18.78	6	18.89	18.85	-2	15,639	-0.01%
2020/08/27	16	18.83	4	18.96	18.90	12	15,778	0.08%
2020/08/26	2	18.80	10.2	18.85	18.95	-8.2	15,771	-0.05%
2020/08/25	13	18.83	8	18.88	18.80	5	15,912	0.03%
2020/08/24	3.1	18.45	0	0.00	18.45	3.1	16,007	0.02%
2020/08/21	53	18.41	25	18.33	18.40	28	16,093	0.17%
2020/08/20	10	18.36	1	18.45	18.35	9	15,943	0.06%
2020/08/19	6	18.63	27	18.65	18.60	-21	15,746	-0.13%
2020/08/18	0.5	18.75	9	18.72	18.75	-8.5	15,642	-0.05%
2020/08/17	2	18.65	6	18.67	18.70	-4	15,667	-0.03%
2020/08/14	2	18.50	4	18.68	18.65	-2	15,663	-0.01%
2020/08/13	19	18.55	0	0.00	18.60	19	15,700	0.12%
2020/08/12	3	18.63	2	18.70	18.65	1	15,674	0.01%
2020/08/11	4	18.94	1	19.05	18.80	3	15,679	0.02%
2020/08/10	2	18.90	3	18.88	19.00	-1	15,801	-0.01%
2020/08/07	1	18.70	2	18.70	18.70	-1	15,840	-0.01%
2020/08/06	2	18.80	3	18.77	18.75	-1	15,887	-0.01%
2020/08/05	3	18.60	1	18.70	18.60	2	15,880	0.01%
2020/08/04	3	18.42	6	18.53	18.45	-3	15,828	-0.02%
2020/08/03	5	18.37	2	18.55	18.35	3	15,804	0.02%
2020/07/30	6	18.34	13	18.44	18.45	-7	15,632	-0.04%
2020/07/29	1	18.40	1	18.35	18.25	0	15,560	0.00%
2020/07/28	2	18.38	8	18.35	18.30	-6	15,654	-0.04%
2020/07/27	6	18.44	0	0.00	18.35	6	15,768	0.04%
2020/07/24	11	18.50	1	18.55	18.45	10	15,856	0.06%
2020/07/23	7	18.71	15	18.70	18.75	-8	15,887	-0.05%
2020/07/22	14.2	18.85	11	18.85	18.85	3.2	15,949	0.02%
2020/07/21	3	18.77	2	18.88	18.85	1	15,918	0.01%
2020/07/20	11	18.51	6	18.44	18.50	5	15,865	0.03%
2020/07/17	26	18.55	51	18.36	18.40	-25	15,815	-0.16%
2020/07/16	13	20.02	15	20.08	20.00	-2	15,249	-0.01%
2020/07/15	10	20.25	3	20.23	20.20	7	14,580	0.05%
2020/07/14	12	20.26	5	20.35	20.10	7	14,213	0.05%
2020/07/13	30	20.26	9	20.22	20.25	21	14,007	0.15%
2020/07/10	31	20.06	2	20.10	20.00	29	13,953	0.21%
2020/07/09	19	20.32	9	20.30	20.15	10	13,924	0.07%
2020/07/08	8	20.34	17	20.17	20.40	-9	13,653	-0.07%
2020/07/07	6	20.03	2	20.00	20.05	4	13,266	0.03%
2020/07/06	14	19.95	8	19.99	20.05	6	13,210	0.05%
2020/07/03	8.5	19.88	1	19.80	19.80	7.5	13,180	0.06%
2020/07/02	30	19.70	9	19.83	19.95	21	13,274	0.16%
2020/07/01	20	19.55	16	19.60	19.55	4	13,300	0.03%
2020/06/30	4.5	19.33	16	19.37	19.25	-11.5	13,330	-0.09%
2020/06/29	1	19.25	33	19.30	19.45	-32	13,548	-0.24%
2020/06/24	5	19.50	16	19.50	19.45	-11	13,556	-0.08%
2020/06/23	0	0.00	1	19.40	19.40	-1	13,543	-0.01%
2020/06/22	10	19.17	1	19.40	19.20	9	13,556	0.07%
2020/06/19	4	19.59	1	19.50	19.50	3	13,614	0.02%
2020/06/18	10	19.40	8	19.39	19.55	2	13,515	0.01%
2020/06/17	1	19.35	6	19.35	19.35	-5	13,523	-0.04%
2020/06/16	5	19.25	5	19.12	19.15	0	13,735	0.00%
2020/06/15	4.5	18.94	6	19.07	18.90	-1.5	14,173	-0.01%
2020/06/12	5	18.96	120	18.91	18.90	-115	14,423	-0.80%	大賣/鉅額交易
2020/06/11	3	19.20	17	19.23	19.10	-14	14,618	-0.10%
2020/06/10	3	19.20	0	0.00	19.10	3	14,741	0.02%
2020/06/09	4	19.20	11	19.22	19.20	-7	15,118	-0.05%
2020/06/08	3	19.18	10	19.21	19.20	-7	15,383	-0.05%
2020/06/05	2	19.05	24	19.08	19.10	-22	15,240	-0.14%
2020/06/04	0	0.00	4	19.03	19.05	-4	15,404	-0.03%
2020/06/03	0	0.00	24	19.05	19.00	-24	15,658	-0.15%
2020/06/02	5	18.95	2	18.95	19.00	3	15,664	0.02%
2020/06/01	4	19.00	15	18.91	18.90	-11	15,699	-0.07%
2020/05/29	10	19.10	4	18.55	19.10	6	15,590	0.04%
2020/05/28	13	18.53	6	18.45	18.40	7	15,346	0.05%
2020/05/27	6	18.60	9	18.63	18.65	-3	15,425	-0.02%
2020/05/26	3	18.58	0	0.00	18.55	3	15,503	0.02%
2020/05/25	101	18.45	1	18.40	18.45	100	15,499	0.65%	大買/
2020/05/22	19	18.47	0	0.00	18.40	19	15,530	0.12%
2020/05/21	0	0.00	3	18.55	18.60	-3	15,507	-0.02%
2020/05/20	1	18.50	0	0.00	18.50	1	15,472	0.01%
2020/05/18	9	18.46	10	18.50	18.45	-1	15,490	-0.01%
2020/05/15	6	18.43	0	0.00	18.45	6	15,571	0.04%
2020/05/14	31	18.71	20	18.75	18.60	11	15,371	0.07%
2020/05/13	0	0.00	10	19.00	19.00	-10	15,291	-0.07%
2020/05/12	1	18.80	3	18.93	18.80	-2	15,227	-0.01%
2020/05/11	7	18.99	2	18.93	18.80	5	15,188	0.03%
2020/05/08	5	18.90	3	18.90	18.80	2	15,081	0.01%
2020/05/07	6	18.70	0	0.00	18.70	6	15,020	0.04%
2020/05/06	2	18.55	2	18.75	18.65	0	14,995	0.00%
2020/05/05	0	0.00	1	18.75	18.65	-1	14,941	-0.01%
2020/05/04	15	18.61	11	18.70	18.60	4	14,921	0.03%
2020/04/30	15	19.02	20	19.04	19.10	-5	14,818	-0.03%
2020/04/29	5	19.04	2	19.08	19.10	3	14,753	0.02%
2020/04/28	1	18.90	9	18.96	18.95	-8	14,786	-0.05%
2020/04/27	0	0.00	11	18.83	18.90	-11	15,015	-0.07%
2020/04/24	5	18.61	0	0.00	18.55	5	14,964	0.03%
2020/04/23	6	18.64	4	18.65	18.75	2	14,936	0.01%
2020/04/22	3	18.43	6	18.55	18.70	-3	14,782	-0.02%
2020/04/21	6	18.39	11	18.27	18.45	-5	14,599	-0.03%
2020/04/20	17	18.61	0	0.00	18.70	17	14,385	0.12%
2020/04/17	37	18.87	10	18.93	18.70	27	14,279	0.19%
2020/04/16	0	0.00	25	18.68	18.85	-25	14,118	-0.18%
2020/04/15	24	18.79	49	18.82	18.85	-25	13,974	-0.18%
2020/04/14	6	18.60	6	18.55	18.55	0	13,737	0.00%
2020/04/13	8	18.34	4	18.30	18.35	4	13,580	0.03%
2020/04/10	15	18.29	1	18.25	18.30	14	13,588	0.10%
2020/04/09	3	18.20	123	18.22	18.30	-120	13,617	-0.88%	大賣/鉅額交易
2020/04/08	3	18.13	3	18.20	18.10	0	13,490	0.00%
2020/04/07	112	18.28	24	18.16	18.10	88	13,391	0.66%	大買/
2020/04/06	7	17.92	22	17.92	18.10	-15	13,184	-0.11%
2020/04/01	10	17.80	50	17.80	17.75	-40	12,974	-0.31%
2020/03/31	59	17.91	10	17.80	17.30	49	12,808	0.38%
2020/03/30	5	17.14	8.5	17.21	17.30	-3.5	12,491	-0.03%
2020/03/27	0	0.00	28	17.42	17.40	-28	12,423	-0.23%
2020/03/26	1	17.15	16.3	17.13	17.20	-15.3	12,348	-0.12%
2020/03/25	30	17.18	20	17.15	17.15	10	12,456	0.08%
2020/03/24	0	0.00	3	16.47	16.40	-3	12,272	-0.02%
2020/03/23	1	15.65	3	15.75	15.50	-2	12,403	-0.02%
2020/03/20	65	16.31	48	16.15	16.20	17	12,425	0.14%
2020/03/19	18.5	15.88	15	15.93	15.70	3.5	12,163	0.03%
2020/03/18	1	16.35	2	16.50	16.50	-1	11,735	-0.01%
2020/03/17	7	16.52	1	16.55	16.50	6	11,487	0.05%
2020/03/16	6	16.88	0	0.00	16.75	6	11,272	0.05%
2020/03/13	32.5	16.57	11	16.74	17.10	21.5	11,112	0.19%
2020/03/12	24	17.40	0	0.00	17.20	24	10,597	0.23%
2020/03/11	8	17.93	0	0.00	17.85	8	10,275	0.08%
2020/03/10	6	17.73	9	17.78	17.90	-3	10,250	-0.03%
2020/03/09	9	17.90	0	0.00	17.90	9	10,060	0.09%
2020/03/06	7	18.04	0	0.00	18.05	7	9,760	0.07%
2020/03/05	7	18.11	0	0.00	18.15	7	9,657	0.07%
2020/03/04	0	0.00	0.1	18.20	18.20	-0.1	9,640	0.00%
2020/03/03	1	18.20	0	0.00	18.15	1	9,605	0.01%
2020/03/02	7	18.19	12	18.15	18.10	-5	9,672	-0.05%
2020/02/27	1.3	18.28	5	18.30	18.45	-3.7	10,656	-0.03%
2020/02/25	2	18.25	100	18.20	18.20	-98	10,569	-0.93%
2020/02/24	4	18.31	13	18.36	18.30	-9	10,610	-0.08%
2020/02/21	1	18.35	5	18.44	18.45	-4	10,687	-0.04%
2020/02/20	28	18.35	28	18.40	18.40	0	10,780	0.00%
2020/02/19	20	18.38	0	0.00	18.35	20	10,867	0.18%
2020/02/18	16	18.40	0	18.50	18.40	16	10,882	0.15%
2020/02/17	7	18.50	38	18.52	18.55	-31	10,889	-0.28%
2020/02/13	101	18.55	4	18.55	18.50	97	11,123	0.87%	大買/
2020/02/12	28	18.50	0	0.00	18.55	28	11,234	0.25%
2020/02/11	1	18.40	100	18.45	18.40	-99	11,281	-0.88%
2020/02/10	0	0.00	1	18.30	18.40	-1	11,380	-0.01%
2020/02/07	4	18.49	0	0.00	18.55	4	11,651	0.03%
2020/02/06	2	18.53	15	18.51	18.60	-13	12,424	-0.10%
2020/02/05	0	0.00	3	18.35	18.40	-3	12,620	-0.02%
2020/02/04	4	18.30	5	18.40	18.40	-1	12,713	-0.01%
2020/02/03	8	18.06	1	18.10	18.15	7	12,822	0.05%
2020/01/31	25	18.40	0	0.00	18.35	25	12,770	0.20%
2020/01/30	41	18.46	4	18.45	18.35	37	12,702	0.29%
2020/01/20	4	19.11	3	19.15	19.10	1	12,399	0.01%
2020/01/17	3	19.00	2	19.00	19.00	1	12,351	0.01%
2020/01/16	6	18.87	0	0.00	18.95	6	12,359	0.05%
2020/01/15	1	18.95	2	18.95	19.00	-1	12,507	-0.01%
2020/01/14	0	0.00	1	18.95	18.95	-1	12,613	-0.01%
2020/01/13	1	18.80	5	18.90	18.90	-4	12,635	-0.03%
2020/01/10	10	18.77	9	18.80	18.75	1	12,688	0.01%
2020/01/09	0	0.00	2	18.73	18.80	-2	12,872	-0.02%
2020/01/08	1	18.65	1	18.65	18.60	0	13,033	0.00%
2020/01/07	8	18.76	0	0.00	18.75	8	13,095	0.06%
2020/01/06	1	18.80	0	0.00	18.90	1	13,147	0.01%
2020/01/03	3	18.83	0	0.00	18.90	3	13,223	0.02%
2020/01/02	1	18.85	0	0.00	18.85	1	13,254	0.01%
2019/12/31	1	18.85	1	18.90	18.85	0	13,362	0.00%
2019/12/27	0	0.00	11	18.96	19.00	-11	13,303	-0.08%
2019/12/25	1	19.00	0	0.00	18.95	1	13,347	0.01%
2019/12/24	2	18.90	0	0.00	18.95	2	13,375	0.01%
2019/12/23	11	18.95	0	0.00	19.00	11	13,349	0.08%
2019/12/20	2	18.90	1	18.95	19.00	1	13,328	0.01%
2019/12/19	3	18.88	0	0.00	18.95	3	13,215	0.02%
2019/12/18	5	18.84	16	18.92	19.00	-11	13,142	-0.08%
2019/12/17	2	18.88	4	18.93	19.00	-2	12,963	-0.02%
2019/12/16	0	0.00	1	18.85	18.85	-1	12,788	-0.01%
2019/12/13	0	0.00	11	18.84	18.85	-11	12,756	-0.09%
2019/12/12	2	18.73	0	0.00	18.75	2	12,662	0.02%
2019/12/11	8	18.61	0	0.00	18.70	8	12,643	0.06%
2019/12/10	15	18.68	0	0.00	18.75	15	12,621	0.12%
2019/12/06	3	18.87	1	18.90	18.85	2	12,692	0.02%
2019/12/05	3	18.83	0	0.00	18.90	3	12,656	0.02%
2019/12/03	0	0.00	2	18.70	18.80	-2	12,693	-0.02%
2019/12/02	2	18.60	0	0.00	18.70	2	12,720	0.02%
2019/11/29	4	18.80	3	18.78	18.80	1	12,669	0.01%
2019/11/28	0	0.00	2.8	18.78	18.90	-2.8	12,702	-0.02%
2019/11/27	20	18.81	0	0.00	18.70	20	12,805	0.16%
2019/11/26	0	0.00	12	19.00	18.75	-12	12,767	-0.09%
2019/11/25	7	18.89	0	0.00	18.90	7	11,634	0.06%
2019/11/22	1	18.85	0	0.00	18.90	1	11,714	0.01%
2019/11/21	14	18.89	4	18.80	18.90	10	11,761	0.09%
2019/11/20	21	18.97	20	18.98	19.00	1	11,701	0.01%
2019/11/19	8	18.90	3	18.90	18.90	5	11,818	0.04%
2019/11/18	0	0.00	3	18.88	18.90	-3	11,891	-0.03%
2019/11/15	3	18.50	45	18.64	18.55	-42	11,897	-0.35%
2019/11/14	11	18.36	2	18.30	18.50	9	11,920	0.08%
2019/11/13	16	18.42	11	18.31	18.30	5	12,032	0.04%
2019/11/12	30.5	18.46	1	18.45	18.45	29.5	12,326	0.24%
2019/11/11	9	18.68	101	18.65	18.65	-92	12,307	-0.75%	大賣/
2019/11/08	4	18.78	20	18.75	18.80	-16	12,197	-0.13%
2019/11/07	29	18.71	1	18.70	18.70	28	12,095	0.23%
2019/11/06	6	18.87	2	18.83	18.70	4	11,995	0.03%
2019/11/05	39	19.01	14	18.94	19.05	25	11,818	0.21%
2019/11/04	0	0.00	109	18.35	18.50	-109	11,147	-0.98%	大賣/鉅額交易
2019/11/01	2	18.15	0	0.00	18.20	2	11,000	0.02%
2019/10/31	0	0.00	3	18.20	18.20	-3	11,039	-0.03%
2019/10/30	0	0.00	6	18.21	18.20	-6	10,954	-0.05%
2019/10/29	2	18.20	3	18.20	18.25	-1	10,925	-0.01%
2019/10/28	0	0.00	3	18.32	18.30	-3	10,823	-0.03%
2019/10/25	3	18.20	7	18.26	18.30	-4	10,722	-0.04%
2019/10/24	1	18.25	2	18.30	18.25	-1	10,714	-0.01%
2019/10/23	76	18.25	4	18.31	18.25	72	10,716	0.67%
2019/10/22	61	18.22	4	18.23	18.10	57	10,629	0.54%
2019/10/21	100	18.05	1	18.05	18.10	99	10,523	0.94%
2019/10/18	3	17.95	0	0.00	17.90	3	10,529	0.03%
2019/10/17	15	17.80	0	0.00	17.90	15	10,518	0.14%
2019/10/16	1.5	17.85	0	0.00	17.85	1.5	10,294	0.01%
2019/10/15	14	17.76	0	0.00	17.80	14	10,153	0.14%
2019/10/14	105.7	17.92	1	17.90	17.90	104.7	10,099	1.04%	大買/鉅額交易
2019/10/09	10.3	17.72	0	0.00	17.70	10.3	10,220	0.10%
2019/10/08	6	17.88	0	0.00	17.85	6	10,332	0.06%
2019/10/07	2.3	17.81	1	17.85	17.80	1.3	10,323	0.01%
2019/10/04	2	17.90	0	0.00	17.90	2	10,315	0.02%
2019/10/03	4	17.83	0	0.00	17.90	4	10,373	0.04%
2019/10/02	0.1	18.00	0	0.00	17.95	0.1	10,382	0.00%
2019/09/27	5	17.96	0	0.00	17.90	5	10,344	0.05%
2019/09/25	1.1	18.16	0	0.00	18.10	1.1	10,315	0.01%
2019/09/24	0	0.00	1	18.35	18.30	-1	10,386	-0.01%
2019/09/23	0	0.00	4	18.10	18.15	-4	10,332	-0.04%
2019/09/19	7	18.19	0	0.00	18.20	7	10,277	0.07%
2019/09/18	2	18.25	0	0.00	18.30	2	10,329	0.02%
2019/09/12	0	0.00	13	18.34	18.40	-13	10,709	-0.12%
2019/09/11	0.1	18.20	0	0.00	18.20	0.1	10,735	0.00%
2019/09/10	6	18.08	3	18.17	18.10	3	10,699	0.03%
2019/09/09	15	18.20	0	0.00	18.25	15	10,562	0.14%
2019/09/06	1.1	18.20	2	18.20	18.20	-0.9	10,503	-0.01%
2019/09/05	2.3	18.11	1	18.20	18.10	1.3	10,408	0.01%
2019/09/04	6	17.86	1	18.05	18.00	5	10,261	0.05%
2019/09/03	0.2	18.00	2	18.10	17.90	-1.8	10,260	-0.02%
2019/09/02	3	18.02	2	18.03	18.05	1	10,403	0.01%
2019/08/30	7	17.91	5	17.85	17.95	2	10,282	0.02%
2019/08/29	4	17.65	1	17.75	17.80	3	10,150	0.03%
2019/08/28	2	17.60	0	0.00	17.65	2	10,077	0.02%
2019/08/27	7.1	17.60	1	17.65	17.60	6.1	10,051	0.06%
2019/08/26	2	17.53	0	0.00	17.50	2	10,022	0.02%
2019/08/23	0.4	17.75	1	17.55	17.70	-0.6	10,014	-0.01%
2019/08/22	17.2	17.47	2	17.48	17.50	15.2	10,016	0.15%
2019/08/21	20	17.63	0	0.00	17.55	20	10,063	0.20%
2019/08/20	9	17.82	0	0.00	17.65	9	9,838	0.09%
2019/08/19	13	17.95	11	17.90	17.80	2	9,671	0.02%
2019/08/16	6	17.72	0	0.00	17.85	6	9,614	0.06%
2019/08/15	44.2	17.75	0	0.00	17.65	44.2	9,373	0.47%
2019/08/14	3.1	18.30	2	18.28	18.15	1.1	9,001	0.01%
2019/08/13	3	18.45	0	0.00	18.45	3	8,776	0.03%
2019/08/12	1	18.40	7	18.45	18.55	-6	8,830	-0.07%
2019/08/07	4	18.51	1	18.55	18.50	3	8,997	0.03%
2019/08/06	2	18.35	4	18.26	18.55	-2	9,133	-0.02%
2019/08/05	7	18.69	0	0.00	18.60	7	9,144	0.08%
2019/08/02	4	18.81	2	18.80	18.85	2	9,185	0.02%
2019/07/31	3	19.00	1	19.10	19.10	2	9,115	0.02%
2019/07/29	0	0.00	2	19.18	19.25	-2	9,269	-0.02%
2019/07/26	1	19.20	0	0.00	19.15	1	9,295	0.01%
2019/07/25	0	0.00	2	19.30	19.45	-2	9,238	-0.02%
2019/07/24	3	19.25	0	0.00	19.30	3	9,258	0.03%
2019/07/23	5	19.15	0	0.00	19.25	5	9,258	0.05%
2019/07/22	2	19.05	2	19.10	19.05	0	9,252	0.00%
2019/07/19	2	19.23	0	0.00	19.20	2	9,203	0.02%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/17	11	19.44	0	0.00	19.30	11	9,302	0.12%
2019/07/16	6	19.40	11	19.45	19.50	-5	9,336	-0.05%
2019/07/15	5	19.35	2	19.35	19.45	3	9,360	0.03%
2019/07/12	13	20.45	12	20.46	20.45	1	9,324	0.01%
2019/07/11	0	0.00	37	20.39	20.35	-37	9,311	-0.40%
2019/07/10	0.1	20.25	1	20.20	20.25	-0.9	9,354	-0.01%
2019/07/09	2	20.20	0	0.00	20.30	2	9,387	0.02%
2019/07/08	6	20.28	0	0.00	20.30	6	9,347	0.06%
2019/07/05	1	20.45	2	20.50	20.50	-1	9,376	-0.01%
2019/07/04	1	20.55	3	20.50	20.55	-2	9,477	-0.02%
2019/07/03	2	20.43	13	20.44	20.45	-11	9,512	-0.12%
2019/07/02	0	0.00	7	20.54	20.60	-7	9,677	-0.07%
2019/07/01	10	20.51	1	20.60	20.50	9	9,702	0.09%
2019/06/28	5	20.35	0	0.00	20.35	5	9,609	0.05%
2019/06/27	3	20.22	1	20.25	20.25	2	9,603	0.02%
2019/06/26	0	0.00	10	20.00	20.20	-10	9,611	-0.10%
2019/06/25	7	19.96	10	19.99	20.00	-3	9,611	-0.03%
2019/06/24	0	0.00	6	20.20	20.15	-6	9,640	-0.06%
2019/06/21	0	0.00	6	20.10	20.15	-6	9,617	-0.06%
2019/06/20	3	20.03	3	20.10	20.00	0	9,600	0.00%
2019/06/19	0	0.00	20	20.00	20.00	-20	9,485	-0.21%
2019/06/18	0	0.00	7	19.90	19.90	-7	9,322	-0.08%
2019/06/14	0	0.00	6	19.85	19.85	-6	9,431	-0.06%
2019/06/12	0	0.00	2	19.90	19.85	-2	9,693	-0.02%
2019/06/11	10	19.90	14	19.94	19.95	-4	9,714	-0.04%
2019/06/10	0	0.00	6	19.84	19.85	-6	9,677	-0.06%
2019/06/06	0	0.00	1	19.60	19.60	-1	9,560	-0.01%
2019/06/05	0	0.00	1	19.60	19.60	-1	9,583	-0.01%
2019/06/03	0	0.00	6	19.46	19.45	-6	9,660	-0.06%
2019/05/31	2	19.60	22	19.55	19.65	-20	9,709	-0.21%
2019/05/30	0	0.00	20	19.30	19.40	-20	9,586	-0.21%
2019/05/29	0	0.00	2	19.05	19.15	-2	9,717	-0.02%
2019/05/28	0	0.00	31	19.10	19.05	-31	10,020	-0.31%
2019/05/27	0.1	19.05	0	0.00	19.05	0.1	10,087	0.00%
2019/05/24	10	19.00	0	0.00	19.00	10	10,163	0.10%
2019/05/21	2	18.95	120	18.96	18.95	-118	10,273	-1.15%	大賣/鉅額交易
2019/05/20	1	18.85	40	18.90	18.85	-39	10,214	-0.38%
2019/05/17	0.1	18.85	43	18.87	18.80	-42.9	10,205	-0.42%
2019/05/16	2	18.88	1	18.80	18.75	1	10,203	0.01%
2019/05/15	12	18.86	0	0.00	18.85	12	10,200	0.12%
2019/05/14	1	18.80	1	18.90	19.10	0	10,188	0.00%
2019/05/13	3	19.28	29	19.31	19.20	-26	10,044	-0.26%
2019/05/10	2	19.43	8	19.56	19.50	-6	10,174	-0.06%
2019/05/09	3	19.55	0	0.00	19.35	3	10,223	0.03%
2019/05/08	1	19.60	0	0.00	19.65	1	10,250	0.01%
2019/05/06	14	19.68	0	0.00	19.60	14	10,626	0.13%
2019/05/03	0	0.00	3	20.00	20.00	-3	10,420	-0.03%
2019/05/02	1	19.95	25	19.95	19.90	-24	10,420	-0.23%
2019/04/30	5	19.84	0.4	19.90	19.95	4.6	10,445	0.04%
2019/04/29	6	19.83	3	19.85	19.90	3	10,433	0.03%
2019/04/26	10	19.75	1	19.85	19.85	9	10,405	0.09%
2019/04/25	15	19.82	1	19.85	19.80	14	10,411	0.13%
2019/04/24	8	19.79	2	19.85	19.85	6	10,465	0.06%
2019/04/22	11	19.70	52	19.75	19.70	-41	10,346	-0.40%
2019/04/19	1.1	19.60	53	19.65	19.60	-51.9	10,338	-0.50%
2019/04/18	0	0.00	51	19.60	19.60	-51	10,344	-0.49%
2019/04/17	4	19.45	2	19.45	19.50	2	10,327	0.02%
2019/04/16	12	19.35	0	0.00	19.35	12	10,112	0.12%
2019/04/15	3	19.33	7	19.34	19.45	-4	10,097	-0.04%
2019/04/12	3	19.27	0	0.00	19.25	3	10,076	0.03%
2019/04/11	9	19.46	2	19.35	19.35	7	10,102	0.07%
2019/04/10	1	19.50	0	0.00	19.55	1	10,053	0.01%
2019/04/09	6	19.40	0	0.00	19.50	6	9,955	0.06%
2019/04/08	7	19.40	0	0.00	19.50	7	9,935	0.07%
2019/04/03	0	0.00	1	19.15	19.15	-1	9,729	-0.01%
2019/04/02	0	0.00	10	19.10	19.10	-10	9,683	-0.10%
2019/04/01	2	19.05	20	19.10	19.05	-18	9,660	-0.19%
2019/03/29	0	0.00	1	19.15	19.15	-1	9,531	-0.01%
2019/03/28	0	0.00	1	18.95	19.00	-1	9,485	-0.01%
2019/03/27	7	19.00	0	0.00	19.00	7	9,500	0.07%
2019/03/26	16	18.93	10	18.90	18.90	6	9,466	0.06%
2019/03/25	18	18.76	12	18.79	18.85	6	9,456	0.06%
2019/03/22	0	0.00	5	19.05	19.10	-5	9,221	-0.05%
2019/03/21	5	19.00	0.5	19.05	19.00	4.5	9,203	0.05%
2019/03/20	3	19.00	0	0.00	19.00	3	9,270	0.03%
2019/03/19	5	19.05	5	19.00	19.00	0	9,244	0.00%
2019/03/18	2	18.85	21	18.95	19.00	-19	9,209	-0.21%
2019/03/15	3	18.75	5	18.80	18.75	-2	9,342	-0.02%
2019/03/13	0.3	18.90	2	18.80	18.90	-1.7	9,307	-0.02%
2019/03/12	20	18.85	1	18.80	18.80	19	9,302	0.20%
2019/03/11	2	18.78	3	18.75	18.75	-1	9,316	-0.01%
2019/03/08	14	18.81	0	0.00	18.90	14	9,367	0.15%
2019/03/07	0	0.00	3	19.05	19.00	-3	9,522	-0.03%
2019/03/06	1	19.00	5	18.95	19.00	-4	9,533	-0.04%
2019/03/04	12	18.94	0	0.00	18.95	12	9,568	0.13%
2019/02/27	1	19.00	8	19.04	19.10	-7	9,392	-0.07%
2019/02/26	11	18.80	18	18.84	18.80	-7	9,065	-0.08%
2019/02/25	2	18.40	5	18.45	18.45	-3	8,678	-0.03%
2019/02/22	2	18.25	0	0.00	18.35	2	8,646	0.02%
2019/02/21	0	0.00	19	18.30	18.30	-19	8,666	-0.22%
2019/02/20	21	18.20	0	0.00	18.30	21	8,696	0.24%
2019/02/19	2	18.25	0	0.00	18.30	2	8,623	0.02%
2019/02/18	3	18.20	0	0.00	18.20	3	8,650	0.03%
2019/02/15	2	18.13	0	0.00	18.10	2	8,676	0.02%
2019/02/14	1.5	18.20	0	0.00	18.15	1.5	8,603	0.02%
2019/02/13	1	18.30	21	18.44	18.35	-20	8,586	-0.23%
2019/02/12	21	18.40	4	18.41	18.45	17	8,516	0.20%
2019/02/11	6	18.47	11	18.41	18.50	-5	8,457	-0.06%
2019/01/30	1	18.20	12	18.15	18.20	-11	8,245	-0.13%
2019/01/29	2	18.03	3	18.05	18.10	-1	8,079	-0.01%
2019/01/28	4	18.03	10	18.00	18.10	-6	7,968	-0.08%
2019/01/25	2	17.80	5	17.80	17.80	-3	7,712	-0.04%
2019/01/24	0	0.00	1	17.65	17.65	-1	7,551	-0.01%
2019/01/22	13	17.69	6	17.70	17.65	7	7,613	0.09%
2019/01/21	101	17.60	100	17.65	17.65	1	7,579	0.01%	大買/
2019/01/17	2	17.50	0	0.00	17.50	2	7,598	0.03%
2019/01/16	8	17.50	0	0.00	17.50	8	7,636	0.10%
2019/01/15	3	17.50	0	0.00	17.50	3	7,662	0.04%
2019/01/11	1	17.55	0	0.00	17.60	1	7,776	0.01%
2019/01/10	2	17.50	0	0.00	17.55	2	7,861	0.03%
2019/01/07	3	17.30	1	17.40	17.45	2	7,819	0.03%
2019/01/04	1	17.20	1	17.30	17.10	0	7,823	0.00%
2018/12/28	0	0.00	11	17.45	17.45	-11	8,103	-0.14%
2018/12/27	1	17.55	5	17.55	17.50	-4	8,195	-0.05%
2018/12/26	1	17.50	0	0.00	17.50	1	8,252	0.01%
2018/12/25	5	17.40	0	0.00	17.60	5	8,225	0.06%
2018/12/24	1	17.65	0	0.00	17.65	1	8,248	0.01%
2018/12/22	1	17.40	0	0.00	17.40	1	8,275	0.01%
2018/12/21	10	17.40	0	0.00	17.40	10	8,369	0.12%
2018/12/20	2	17.45	0	0.00	17.45	2	8,301	0.02%
2018/12/18	4	17.50	0	0.00	17.50	4	8,287	0.05%
2018/12/17	6	17.55	0	0.00	17.50	6	8,429	0.07%
2018/12/14	0	0.00	10	17.60	17.60	-10	8,452	-0.12%
2018/12/12	1	17.50	0	0.00	17.55	1	8,415	0.01%
2018/12/10	1	17.35	0	17.40	17.30	1	8,338	0.01%
2018/12/07	7	17.54	0	0.00	17.55	7	8,196	0.09%
2018/12/05	0	0.00	1	17.80	17.80	-1	7,978	-0.01%
2018/12/04	7	17.95	0	0.00	17.90	7	7,972	0.09%
2018/12/03	13	17.93	1	17.80	17.90	12	7,930	0.15%
2018/11/30	2	17.63	7	17.66	17.60	-5	7,810	-0.06%
2018/11/29	9	17.62	1	17.55	17.50	8	7,609	0.11%
2018/11/28	4	17.59	1	17.60	17.70	3	7,528	0.04%
2018/11/27	0	0.00	50	17.45	17.65	-50	7,466	-0.67%
2018/11/26	0.2	17.55	2	17.65	17.45	-1.8	7,428	-0.02%
2018/11/23	0	0.00	1	17.50	17.50	-1	7,428	-0.01%
2018/11/22	1	17.45	0	0.00	17.40	1	7,448	0.01%
2018/11/21	7	17.54	0	0.00	17.45	7	7,545	0.09%
2018/11/15	1	17.60	1	17.50	17.60	0	7,937	0.00%
2018/11/14	2	17.40	15	17.30	17.35	-13	7,966	-0.16%
2018/11/13	2	17.25	0	17.50	17.45	2	7,964	0.02%
2018/11/12	2	17.55	10	17.58	17.55	-8	7,977	-0.10%
2018/11/09	2	17.35	0	0.00	17.45	2	7,957	0.03%
2018/11/08	0	0.00	2	17.85	17.80	-2	7,919	-0.03%
2018/11/07	0	0.00	3	17.65	17.85	-3	7,877	-0.04%
2018/11/06	2	17.50	6	17.55	17.45	-4	7,924	-0.05%
2018/11/02	7	17.26	3	17.30	17.35	4	8,043	0.05%
2018/10/31	10	17.03	0	0.00	17.05	10	8,113	0.12%
2018/10/26	1	16.90	0	0.00	16.75	1	8,220	0.01%
2018/10/25	3	16.75	0	0.00	16.85	3	8,255	0.04%
2018/10/24	5.5	17.00	2	16.93	17.00	3.5	8,291	0.04%
2018/10/22	35	17.15	0	0.00	17.10	35	8,235	0.42%
2018/10/19	7	17.15	0	0.00	17.15	7	8,188	0.09%
2018/10/18	31	17.20	1	17.20	17.20	30	8,116	0.37%
2018/10/17	2	17.55	0	0.00	17.45	2	8,199	0.02%
2018/10/16	15	17.48	0	0.00	17.35	15	8,387	0.18%
2018/10/15	4	17.48	0	0.00	17.40	4	8,438	0.05%
2018/10/12	0.3	17.80	2	17.40	17.65	-1.7	8,395	-0.02%
2018/10/11	67	17.57	71	17.70	17.45	-4	8,529	-0.05%
2018/10/09	117	18.48	0	0.00	18.45	117	8,235	1.42%	大買/鉅額交易
2018/10/08	2	18.65	0	0.00	18.55	2	8,276	0.02%
2018/10/05	3	18.55	0	0.00	18.50	3	8,319	0.04%
2018/10/04	50	18.63	0	0.00	18.60	50	8,239	0.61%
2018/10/02	3	18.82	0	0.00	18.85	3	8,303	0.04%
2018/09/25	4	18.70	5	18.70	18.70	-1	8,276	-0.01%
2018/09/21	1	18.65	0	0.00	18.80	1	8,301	0.01%
2018/09/20	0	0.00	50	18.90	18.90	-50	8,244	-0.61%
2018/09/19	0	0.00	4	18.95	18.95	-4	8,299	-0.05%
2018/09/14	1	18.90	0	0.00	18.85	1	8,604	0.01%
2018/09/13	1	18.80	0	0.00	18.80	1	8,637	0.01%
2018/09/12	0	0.00	4.1	18.65	18.75	-4.1	8,752	-0.05%
2018/09/07	0	0.00	6	18.85	18.95	-6	9,644	-0.06%
2018/09/04	1	19.30	0	0.00	19.30	1	9,746	0.01%
2018/09/03	0	0.00	20	19.25	19.25	-20	9,787	-0.20%
2018/08/30	1	19.05	0	0.00	19.10	1	9,885	0.01%
2018/08/29	1	19.20	5	19.15	19.20	-4	9,937	-0.04%
2018/08/28	1	19.15	1	19.15	19.20	0	10,043	0.00%
2018/08/27	6	19.11	20	19.30	19.15	-14	9,975	-0.14%
2018/08/24	20	19.00	172	19.00	19.05	-152	10,183	-1.49%	大賣/鉅額交易
2018/08/23	3	18.55	3	18.68	18.65	0	9,863	0.00%
2018/08/22	1	18.65	30	18.75	18.65	-29	9,795	-0.30%
2018/08/21	1	18.60	50	18.67	18.70	-49	9,717	-0.50%
2018/08/20	13	18.80	2	18.80	18.60	11	9,674	0.11%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/16	8	18.76	2	18.65	18.85	6	9,611	0.06%
2018/08/15	0	0.00	10	18.75	18.75	-10	9,603	-0.10%
2018/08/13	1	18.80	0	0.00	18.75	1	9,580	0.01%
2018/08/10	2	18.90	0	0.00	18.90	2	9,501	0.02%
2018/08/09	4	18.94	2	19.00	19.00	2	9,414	0.02%
2018/08/08	1	19.10	0	0.00	19.15	1	9,413	0.01%
2018/08/06	2	19.00	0	0.00	19.05	2	9,307	0.02%
2018/08/03	0	0.00	1	19.00	19.00	-1	9,498	-0.01%
2018/08/02	2	19.00	0	0.00	19.00	2	9,934	0.02%
2018/08/01	0	0.00	3	19.17	19.15	-3	9,911	-0.03%
2018/07/27	1	18.85	0	0.00	18.85	1	9,633	0.01%
2018/07/25	4	18.98	0	0.00	18.90	4	9,629	0.04%
2018/07/24	1	19.00	0	0.00	19.00	1	9,781	0.01%
2018/07/23	0	0.00	50	19.00	18.95	-50	9,831	-0.51%
2018/07/20	3	19.88	0	0.00	19.85	3	9,736	0.03%
2018/07/19	9	19.85	10	19.85	19.85	-1	9,541	-0.01%
2018/07/18	24	19.71	2	19.70	19.80	22	9,519	0.23%
2018/07/17	15	19.67	1	19.60	19.65	14	9,464	0.15%
2018/07/16	10	19.53	0	0.00	19.50	10	9,272	0.11%
2018/07/13	3	19.47	0	0.00	19.40	3	9,235	0.03%
2018/07/11	3	19.15	0	0.00	19.25	3	9,136	0.03%
2018/07/10	1	19.20	5	19.25	19.25	-4	9,160	-0.04%
2018/07/09	0	0.00	1	18.95	19.00	-1	9,217	-0.01%
2018/07/06	22	18.80	0	0.00	18.80	22	9,303	0.24%
2018/07/05	5	19.00	0	0.00	18.90	5	9,255	0.05%
2018/06/29	0	0.00	3	19.10	19.20	-3	9,537	-0.03%
2018/06/28	12	18.99	5	19.05	18.95	7	9,424	0.07%
2018/06/27	8	19.12	3	19.15	19.10	5	9,332	0.05%
2018/06/26	10	19.15	1	19.25	19.25	9	9,280	0.10%
2018/06/25	8	19.20	0	0.00	19.20	8	9,177	0.09%
2018/06/22	28	19.26	1	19.30	19.25	27	9,052	0.30%
2018/06/20	27	19.47	2	19.50	19.55	25	8,960	0.28%
2018/06/19	24	19.55	2	19.60	19.60	22	8,889	0.25%
2018/06/15	32	19.56	3	19.85	19.85	29	8,709	0.33%
2018/06/14	45	19.67	0	0.00	19.60	45	8,385	0.54%
2018/06/13	4	19.78	0	0.00	19.80	4	8,281	0.05%
2018/06/12	7	19.84	1	19.90	19.80	6	8,365	0.07%
2018/06/11	5	20.00	0	0.00	19.95	5	8,321	0.06%
2018/06/07	1.1	20.00	4	20.10	20.10	-2.9	8,253	-0.04%
2018/06/06	0	0.00	5	20.00	20.00	-5	8,225	-0.06%
2018/06/05	1	19.80	0	0.00	19.80	1	8,152	0.01%
2018/06/04	12	19.85	0	0.00	19.75	12	8,082	0.15%
2018/05/31	27	19.72	2	19.80	19.70	25	8,012	0.31%
2018/05/30	2	19.80	0	0.00	19.75	2	7,769	0.03%
2018/05/23	5	19.80	0	0.00	19.80	5	8,190	0.06%
2018/05/15	1	19.85	1	19.85	19.95	0	8,806	0.00%
2018/05/14	0	0.00	1	20.05	20.15	-1	9,130	-0.01%
2018/05/11	0	0.00	37	20.17	20.20	-37	9,149	-0.40%
2018/05/10	2	19.65	5	19.90	19.80	-3	9,003	-0.03%
2018/05/07	5	19.25	0	0.00	19.15	5	8,732	0.06%
2018/05/04	21	19.20	0	0.00	19.20	21	8,783	0.24%
2018/05/03	25	19.28	0	0.00	19.25	25	8,958	0.28%
2018/05/02	1	19.50	0	0.00	19.60	1	9,347	0.01%
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	2	19.50	0	0.00	19.55	2	9,142	0.02%
2018/04/23	4	19.83	2	19.75	19.80	2	9,066	0.02%
2018/04/19	5	19.65	0	0.00	19.80	5	9,058	0.06%
2018/04/18	11	19.60	1	19.55	19.55	10	9,052	0.11%
2018/04/17	1	19.65	0	0.00	19.60	1	9,185	0.01%
2018/04/16	4	19.70	0	0.00	19.70	4	9,153	0.04%
2018/04/13	1	19.90	0.1	19.95	19.95	0.9	9,155	0.01%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/11	0	0.00	2	19.70	19.65	-2	8,954	-0.02%
2018/04/10	11	19.55	0	0.00	19.55	11	9,028	0.12%
2018/04/09	32	19.57	0	0.00	19.55	32	8,998	0.36%
2018/03/30	2	19.80	0	0.00	19.80	2	8,876	0.02%
2018/03/29	1	19.85	0	0.00	19.85	1	8,787	0.01%
2018/03/28	12	19.95	0	0.00	19.95	12	8,697	0.14%
2018/03/26	11	19.85	2	19.85	19.95	9	8,670	0.10%
2018/03/23	1	19.85	5	19.85	19.90	-4	8,700	-0.05%
2018/03/22	2	20.40	2	20.20	20.15	0	8,694	0.00%
2018/03/21	35	20.25	2	20.35	20.25	33	8,645	0.38%
2018/03/20	79	20.20	0	0.00	20.25	79	8,761	0.90%
2018/03/19	2	20.83	0	0.00	20.95	2	8,526	0.02%
2018/03/16	1	20.50	0	0.00	20.80	1	8,497	0.01%
2018/03/15	1	20.70	0	0.00	20.60	1	8,391	0.01%
2018/03/14	1	20.65	1	20.55	20.80	0	8,400	0.00%
2018/03/13	0	0.00	1	20.60	20.70	-1	8,457	-0.01%
2018/03/12	3	20.65	0	0.00	20.65	3	8,523	0.04%
2018/03/06	5	20.35	0	0.00	20.20	5	8,642	0.06%
2018/03/02	30	19.97	0	0.00	20.00	30	8,935	0.34%
2018/03/01	1	20.10	0	0.00	20.25	1	8,997	0.01%
2018/02/26	1	20.20	0	0.00	20.15	1	8,778	0.01%
2018/02/23	20	20.25	4	20.30	20.30	16	8,758	0.18%
2018/02/22	28	19.88	0	0.00	19.80	28	8,689	0.32%
2018/02/21	0	0.00	2	20.10	20.20	-2	8,691	-0.02%
2018/02/12	41	19.82	0	0.00	19.75	41	8,700	0.47%
2018/02/09	22	19.65	0	0.00	19.85	22	8,770	0.25%
2018/02/08	30	20.02	0	0.00	19.95	30	8,772	0.34%
2018/02/07	1	20.25	0	0.00	20.10	1	8,787	0.01%
2018/02/06	25	19.91	7	20.31	19.80	18	8,814	0.20%
2018/02/05	20	20.90	2	21.00	20.90	18	8,541	0.21%
2018/02/02	0	0.00	2	21.50	21.40	-2	8,838	-0.02%
2018/02/01	2	21.60	0	0.00	21.45	2	8,966	0.02%
2018/01/31	25	21.64	1	21.45	21.70	24	9,034	0.27%
2018/01/30	0	0.00	6	21.43	21.35	-6	8,911	-0.07%
2018/01/26	18	21.90	13	21.48	21.40	5	8,834	0.06%
2018/01/25	31	21.43	36	21.63	21.80	-5	8,693	-0.06%
2018/01/24	0	0.00	2	20.75	20.90	-2	8,270	-0.02%
2018/01/19	10	20.90	83	20.87	20.95	-73	8,918	-0.82%
2018/01/18	0	0.00	60	20.80	20.80	-60	8,934	-0.67%
2018/01/17	2	20.65	0	0.00	20.80	2	8,968	0.02%
2018/01/15	3	20.35	40	20.55	20.45	-37	8,988	-0.41%
2018/01/12	0	0.00	20	20.55	20.60	-20	9,018	-0.22%
2018/01/11	42	20.30	0	0.00	20.30	42	8,971	0.47%
2018/01/10	1	20.70	0	0.00	20.75	1	8,930	0.01%
2018/01/09	1	20.90	0	0.00	20.90	1	9,020	0.01%
2018/01/08	0	0.00	20	21.05	21.25	-20	9,148	-0.22%
2018/01/04	3	20.87	0	0.00	20.90	3	9,393	0.03%