仁寶 (2324)-元富-同大券商分點個股進出

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
36.25
漲跌
▲0.25
漲幅
+0.69%
成交量
27,059張
產業
上市電腦週邊類股
1789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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/09	16	35.81	13	36.17	36.25	3	29,187	0.01%
2024/05/08	5	35.90	8	35.83	36.00	-3	29,033	-0.01%
2024/05/07	12	35.51	10	35.55	35.60	2	29,106	0.01%
2024/05/06	20.1	35.65	2	35.68	35.60	18.1	29,050	0.06%
2024/05/02	46	35.02	7	35.10	35.05	39	30,087	0.13%
2024/04/30	16.2	36.07	1	36.15	35.80	15.2	30,122	0.05%
2024/04/29	3	36.33	5.3	36.52	36.35	-2.3	30,559	-0.01%
2024/04/26	1.7	35.94	3	36.10	36.00	-1.3	31,554	0.00%
2024/04/25	4.1	35.05	3	35.50	35.50	1.1	32,093	0.00%
2024/04/24	13.1	34.89	22.7	35.43	35.50	-9.6	32,671	-0.03%
2024/04/23	6	34.53	11	34.77	34.50	-5	32,739	-0.02%
2024/04/22	16.5	34.66	8	34.24	34.20	8.5	32,862	0.03%
2024/04/19	3	35.35	4	35.48	35.30	-1	32,811	0.00%
2024/04/18	5.3	36.17	1	36.00	36.05	4.3	32,823	0.01%
2024/04/17	3	35.42	15	35.73	35.60	-12	33,090	-0.04%
2024/04/16	14	35.61	13.1	36.03	35.30	0.9	33,636	0.00%
2024/04/15	5.2	36.48	7	36.46	36.30	-1.9	34,543	-0.01%
2024/04/12	10.6	36.48	1	36.80	36.40	9.6	35,140	0.03%
2024/04/11	1	36.65	14	36.25	36.85	-13	35,475	-0.04%
2024/04/10	4	36.81	6.2	36.94	36.60	-2.2	36,142	-0.01%
2024/04/09	5	36.50	10	36.54	36.45	-5	36,798	-0.01%
2024/04/08	30.2	35.98	5	35.95	35.95	25.2	37,651	0.07%
2024/04/03	3.3	36.75	6	36.81	36.55	-2.7	38,743	-0.01%
2024/04/02	7.2	36.77	21	36.88	36.85	-13.8	40,335	-0.03%
2024/04/01	12	36.53	3.1	36.60	36.55	8.9	42,947	0.02%
2024/03/29	82.6	35.83	11.5	36.13	36.20	71.1	45,500	0.16%
2024/03/28	6	38.13	3.6	38.20	38.30	2.4	46,371	0.01%
2024/03/27	9.1	38.28	3.1	38.00	38.10	6	47,113	0.01%
2024/03/26	5	38.28	43.7	38.27	37.90	-38.7	49,405	-0.08%
2024/03/25	8	38.74	5.5	39.07	38.55	2.5	53,777	0.00%
2024/03/22	29	38.95	38	38.84	38.65	-9	54,284	-0.02%
2024/03/21	5.5	38.44	26.2	38.45	38.40	-20.7	54,988	-0.04%
2024/03/20	4.1	38.01	28.6	38.12	37.90	-24.5	54,984	-0.04%
2024/03/19	23	37.36	20	37.37	37.20	3	55,002	0.01%
2024/03/18	12	36.88	0.2	36.90	36.90	11.8	55,410	0.02%
2024/03/15	2	36.60	6	36.88	37.00	-4	55,491	-0.01%
2024/03/14	11.3	36.84	8	36.71	36.65	3.3	55,260	0.01%
2024/03/13	40.2	36.96	34.3	37.16	36.70	5.9	55,030	0.01%
2024/03/12	40.3	36.48	38	36.91	37.20	2.3	54,872	0.00%
2024/03/11	10.1	36.87	17.2	36.81	36.90	-7.1	54,603	-0.01%
2024/03/08	20	36.58	78	36.72	36.65	-58	54,474	-0.11%
2024/03/07	54.5	36.72	48.5	36.49	36.55	6	54,118	0.01%
2024/03/06	15	37.69	14	37.60	37.55	1	53,599	0.00%
2024/03/05	144	37.69	15	37.90	37.80	129	53,461	0.24%	大買/鉅額交易
2024/03/04	88.1	38.95	163.2	39.24	38.00	-75	52,965	-0.14%	大賣/
2024/03/01	23.1	36.69	25.3	36.67	36.70	-2.3	49,312	0.00%
2024/02/29	35.1	35.87	12	36.44	36.50	23.1	49,162	0.05%
2024/02/27	61.1	37.53	26	37.05	36.50	35.1	48,643	0.07%
2024/02/26	8	35.96	19	35.98	36.00	-11	47,815	-0.02%
2024/02/23	36	36.72	12	36.61	36.20	24	47,759	0.05%
2024/02/22	17	36.71	5	36.75	36.75	12	47,852	0.03%
2024/02/21	15	36.56	6	36.70	36.75	9	47,736	0.02%
2024/02/20	8	36.63	11	36.79	36.80	-3	47,744	-0.01%
2024/02/19	17	36.73	45	36.84	36.90	-28	47,640	-0.06%
2024/02/16	6	36.43	15.6	36.62	36.85	-9.6	47,432	-0.02%
2024/02/15	15.3	35.84	13	35.94	35.80	2.3	46,988	0.00%
2024/02/05	8.3	35.94	23	35.90	35.90	-14.7	46,768	-0.03%
2024/02/02	21.1	36.03	5	35.79	35.80	16	46,629	0.03%
2024/02/01	23	36.28	7.1	36.04	36.40	15.9	46,487	0.03%
2024/01/31	2.1	35.94	11	35.91	35.85	-8.9	46,345	-0.02%
2024/01/30	33	36.35	11	36.43	36.00	22	46,228	0.05%
2024/01/29	9	35.64	12.2	36.11	36.35	-3.2	46,094	-0.01%
2024/01/26	72.3	35.74	21	35.66	35.50	51.3	45,936	0.11%
2024/01/25	9	37.25	8	37.44	37.20	1	45,153	0.00%
2024/01/24	23.1	37.27	11	37.12	36.85	12.1	44,784	0.03%
2024/01/23	9.1	37.37	8	37.50	37.55	1.1	44,688	0.00%
2024/01/22	31	37.36	29.1	37.44	37.60	2	44,242	0.00%
2024/01/19	36.3	35.62	50.4	36.19	36.30	-14.1	43,240	-0.03%
2024/01/18	45	34.94	18	35.09	34.80	27	42,754	0.06%
2024/01/17	12	34.53	1	34.55	34.55	11	42,118	0.03%
2024/01/16	24.2	35.16	9	35.06	35.00	15.2	41,998	0.04%
2024/01/15	8	35.71	5.1	36.08	35.55	2.9	41,748	0.01%
2024/01/12	22.1	35.48	13.1	35.54	35.60	9	41,713	0.02%
2024/01/11	32.2	36.04	66.3	36.01	36.10	-34.1	41,571	-0.08%
2024/01/10	49.3	36.18	49.1	36.01	35.85	0.2	41,583	0.00%
2024/01/09	91.2	38.00	39	37.12	36.95	52.2	41,042	0.13%
2024/01/08	21.8	37.66	14.8	37.65	37.75	7	40,032	0.02%
2024/01/05	49.3	37.29	57.5	37.15	36.95	-8.2	39,758	-0.02%
2024/01/04	44.2	37.43	39.2	37.31	37.30	5	39,379	0.01%
2024/01/03	62.1	38.54	22	38.29	38.10	40.1	38,862	0.10%
2024/01/02	31	39.50	24	39.45	39.55	7	38,130	0.02%
2023/12/29	41	39.64	61	39.77	39.85	-20	37,329	-0.05%
2023/12/28	65.1	39.42	77	39.53	38.95	-11.9	36,084	-0.03%
2023/12/27	142.2	39.96	146	40.19	40.20	-3.8	34,511	-0.01%	大買/大賣/
2023/12/26	85	38.55	150.4	38.76	39.05	-65.4	31,846	-0.21%	大賣/
2023/12/25	119.1	36.85	135.2	37.02	37.10	-16.1	29,191	-0.06%	大買/大賣/
2023/12/22	39.2	36.12	32	36.17	36.10	7.2	27,245	0.03%
2023/12/21	62	37.00	57	36.94	36.70	5	26,262	0.02%
2023/12/20	83	36.83	182	37.03	37.40	-99	23,885	-0.41%	大賣/
2023/12/19	14	33.91	9.7	33.96	34.00	4.3	19,249	0.02%
2023/12/18	47.6	35.05	74	34.83	34.60	-26.4	18,792	-0.14%
2023/12/15	19	33.10	22	33.20	33.05	-3	17,746	-0.02%
2023/12/14	19	33.93	20.2	33.89	33.65	-1.2	17,422	-0.01%
2023/12/13	8.1	33.29	43.1	33.27	33.75	-35	16,926	-0.21%
2023/12/12	5	32.16	4	32.25	32.00	1	16,677	0.01%
2023/12/11	5	32.05	59.2	32.05	32.20	-54.2	16,723	-0.32%
2023/12/08	1	31.25	1.6	31.25	31.20	-0.6	16,423	0.00%
2023/12/07	12	31.16	7	31.15	30.95	5	16,698	0.03%
2023/12/06	7	31.24	1	31.30	31.25	6	16,978	0.04%
2023/12/05	0	0.00	54	30.38	30.40	-54	16,872	-0.32%
2023/12/04	0.2	30.60	1	30.70	30.60	-0.8	17,041	0.00%
2023/12/01	4	30.61	0	0.00	30.35	4	17,274	0.02%
2023/11/30	0	0.00	1	30.45	30.90	-1	17,485	-0.01%
2023/11/29	1	31.00	0	0.00	30.75	1	17,308	0.01%
2023/11/28	7	30.89	1	30.75	30.65	6	17,447	0.03%
2023/11/24	4.4	30.52	3	30.25	30.25	1.4	18,300	0.01%
2023/11/21	4.3	31.00	13.4	31.17	31.20	-9.1	19,818	-0.05%
2023/11/20	1	30.35	0	0.00	30.75	1	20,759	0.00%
2023/11/17	0	0.00	2.2	30.40	30.35	-2.2	21,344	-0.01%
2023/11/16	1	30.00	0	0.00	30.00	1	22,307	0.00%
2023/11/15	2	30.45	51	30.12	30.25	-49	23,218	-0.21%
2023/11/14	7.1	30.28	2	30.15	30.25	5.1	24,883	0.02%
2023/11/13	5.3	30.28	8	30.23	30.10	-2.7	27,522	-0.01%
2023/11/10	5	29.60	2.1	29.82	29.75	2.9	29,703	0.01%
2023/11/09	3	29.55	0	0.00	29.60	3	33,727	0.01%
2023/11/08	5	29.85	2	29.88	29.95	3	35,377	0.01%
2023/11/07	3	29.30	6.3	29.35	29.40	-3.3	35,719	-0.01%
2023/11/06	0	0.00	30	29.86	29.80	-30	36,046	-0.08%
2023/11/03	0	0.00	10	29.00	28.95	-10	36,127	-0.03%
2023/11/02	0.2	29.10	5	29.29	29.10	-4.8	36,526	-0.01%
2023/11/01	1	28.80	4	28.65	28.70	-3	36,874	-0.01%
2023/10/31	8	28.66	8	28.15	28.05	0	37,021	0.00%
2023/10/30	10	28.80	4	28.90	28.80	6	37,252	0.02%
2023/10/27	6	29.40	3	29.52	29.05	3	37,367	0.01%
2023/10/26	3	28.70	3	29.15	29.05	0	37,935	0.00%
2023/10/25	5	29.19	10	29.30	29.05	-5	38,055	-0.01%
2023/10/24	5	28.93	1	28.90	29.45	4	38,267	0.01%
2023/10/23	7.2	28.52	3	28.45	28.45	4.2	38,367	0.01%
2023/10/20	4	28.70	5.2	28.81	28.80	-1.2	39,091	0.00%
2023/10/19	1	29.20	32	29.10	29.25	-31	39,612	-0.08%
2023/10/18	16	28.86	7.7	28.87	28.95	8.4	40,159	0.02%
2023/10/17	15.3	29.47	11	29.46	29.35	4.3	40,677	0.01%
2023/10/16	20.5	29.65	10.5	29.49	29.50	10	43,130	0.02%
2023/10/13	24.1	29.94	13.1	30.21	30.20	11	46,846	0.02%
2023/10/12	1	30.70	2.1	31.04	30.80	-1.1	48,229	0.00%
2023/10/11	0	0.00	32	30.92	30.80	-32	48,798	-0.07%
2023/10/06	8	30.64	4	30.49	30.50	4	50,264	0.01%
2023/10/05	8	30.58	6	30.82	30.85	2	50,285	0.00%
2023/10/04	7	30.57	8	30.43	30.50	-1	50,368	0.00%
2023/10/03	3.2	30.87	19	31.00	30.90	-15.8	50,569	-0.03%
2023/10/02	47	31.09	1	31.25	30.90	46	50,758	0.09%
2023/09/28	3	30.90	3	30.83	30.70	0	50,653	0.00%
2023/09/27	0	0.00	1	30.90	31.00	-1	50,576	0.00%
2023/09/26	3	30.60	7	30.74	30.70	-4	50,905	-0.01%
2023/09/25	1	30.70	3	30.60	30.60	-2	51,029	0.00%
2023/09/22	3	30.72	2	30.75	30.85	1	51,327	0.00%
2023/09/21	5	30.35	5	30.47	30.55	0	51,904	0.00%
2023/09/20	21	30.69	5	30.75	30.55	16	51,754	0.03%
2023/09/19	1	30.95	1	30.90	30.95	0	51,653	0.00%
2023/09/18	6	31.11	4	31.09	31.05	2	51,861	0.00%
2023/09/15	4	31.71	0	0.00	31.80	4	52,131	0.01%
2023/09/14	8	31.87	4	31.94	31.85	4	52,095	0.01%
2023/09/13	0	0.00	1	31.25	31.40	-1	52,884	0.00%
2023/09/12	7	31.28	14	31.43	31.35	-7	54,129	-0.01%
2023/09/11	31	30.93	23	30.79	30.80	8	54,301	0.01%
2023/09/08	49	31.83	46	31.75	31.75	3	54,225	0.01%
2023/09/07	7.1	31.58	6.1	31.61	31.40	1	54,489	0.00%
2023/09/06	16	31.97	6	32.08	32.00	10	54,459	0.02%
2023/09/05	39	32.10	23	32.01	32.00	16	54,492	0.03%
2023/09/04	35.2	31.59	13	31.73	31.85	22.2	54,597	0.04%
2023/09/01	11	32.00	20	31.85	31.80	-9	54,596	-0.02%
2023/08/31	43	32.00	40.1	31.86	31.90	2.9	54,525	0.01%
2023/08/30	27	32.94	17.3	33.16	32.90	9.7	54,063	0.02%
2023/08/29	105.2	33.50	96	33.14	33.35	9.2	54,588	0.02%	大買/
2023/08/28	8	33.01	14	32.95	33.00	-6	54,608	-0.01%
2023/08/25	19.4	33.14	23.9	33.15	33.15	-4.5	55,001	-0.01%
2023/08/24	110.7	34.36	103.6	33.95	33.95	7.1	54,612	0.01%	大買/大賣/
2023/08/23	13	34.52	59.2	34.46	34.40	-46.2	54,144	-0.09%
2023/08/22	152.3	35.01	64.3	34.98	34.75	88	54,201	0.16%	大買/
2023/08/21	69	35.06	21.3	34.94	34.65	47.7	53,634	0.09%
2023/08/18	140.4	35.97	128	35.18	34.75	12.4	53,128	0.02%	大買/大賣/
2023/08/17	146.5	37.03	146.7	36.98	37.00	-0.2	51,737	0.00%	大買/大賣/
2023/08/16	138.5	34.75	136	35.20	35.95	2.5	49,308	0.01%	大買/大賣/
2023/08/15	87.1	35.11	170.8	35.57	35.80	-83.7	47,305	-0.18%	大賣/
2023/08/14	107.1	32.85	149	32.67	32.75	-41.9	43,592	-0.10%	大買/大賣/
2023/08/11	8	30.56	44	30.76	30.75	-36	42,224	-0.09%
2023/08/10	125.1	30.13	12.1	29.98	30.00	113	42,016	0.27%	大買/鉅額交易
2023/08/09	10	31.30	43	31.35	31.55	-33	41,821	-0.08%
2023/08/08	7	31.32	64	31.29	31.40	-57	41,932	-0.14%
2023/08/07	34	30.45	16	31.01	30.95	18	41,845	0.04%
2023/08/04	10	29.68	25	29.99	30.05	-15	41,764	-0.04%
2023/08/02	40.2	29.64	26.2	29.44	29.45	14	41,937	0.03%
2023/08/01	10	30.33	17	30.37	30.30	-7	41,504	-0.02%
2023/07/31	15	31.05	3	30.77	30.45	12	41,356	0.03%
2023/07/28	30	30.94	29	31.07	31.30	1	40,709	0.00%
2023/07/27	59	31.24	14	31.08	30.95	45	40,510	0.11%
2023/07/26	21	31.19	50	31.43	31.65	-29	40,367	-0.07%
2023/07/25	99	32.24	60	32.14	31.80	39	40,130	0.10%
2023/07/24	55	31.41	65	31.65	31.65	-10	39,360	-0.03%
2023/07/21	41	30.73	23	30.95	31.05	18	38,783	0.05%
2023/07/20	55.1	30.74	53	30.64	30.45	2.1	38,203	0.01%
2023/07/19	183.8	31.86	133	31.76	31.10	50.8	37,560	0.14%	大買/大賣/
2023/07/18	268.7	35.30	135.4	35.69	34.45	133.3	35,272	0.38%	大買/大賣/鉅額交易
2023/07/17	196.2	32.29	116	33.00	33.55	80.2	31,798	0.25%	大買/大賣/
2023/07/14	53	30.14	55	30.55	30.50	-2	30,673	-0.01%
2023/07/13	213	30.87	166.1	30.95	30.55	46.9	30,077	0.16%	大買/大賣/
2023/07/12	21	29.39	18	29.41	29.55	3	28,557	0.01%
2023/07/11	49	28.76	35	28.89	28.95	14	28,473	0.05%
2023/07/10	40.1	28.59	50	28.56	28.70	-9.9	28,477	-0.03%
2023/07/07	18.1	29.15	17	29.07	29.20	1.1	28,339	0.00%
2023/07/06	0.1	29.80	8	30.06	29.80	-7.9	28,080	-0.03%
2023/07/05	18.2	30.16	14	30.13	30.05	4.2	27,977	0.01%
2023/07/04	43	30.04	39	30.12	30.25	4	28,041	0.01%
2023/07/03	1	29.80	9	29.66	29.70	-8	27,839	-0.03%
2023/06/30	12	28.99	0	0.00	29.25	12	27,788	0.04%
2023/06/29	0	0.00	22	29.98	29.50	-22	27,774	-0.08%
2023/06/28	0	0.00	58	29.06	29.05	-58	27,222	-0.21%
2023/06/27	11	28.88	15	28.70	28.75	-4	27,184	-0.01%
2023/06/26	3	28.90	6	29.15	29.10	-3	27,173	-0.01%
2023/06/21	18	29.10	15	29.14	29.35	3	27,009	0.01%
2023/06/20	6	28.63	13	28.78	28.90	-7	26,804	-0.03%
2023/06/19	128.1	28.21	83	28.46	28.55	45.1	26,509	0.17%	大買/
2023/06/16	43	29.74	121.3	29.81	29.90	-78.3	25,537	-0.31%	大賣/
2023/06/15	15	28.58	12	28.68	28.70	3	24,314	0.01%
2023/06/14	29	28.71	11	28.61	28.55	18	24,163	0.07%
2023/06/13	30	28.90	28.4	29.00	29.00	1.6	24,213	0.01%
2023/06/12	73	28.83	49	28.48	28.50	24	23,926	0.10%
2023/06/09	30	28.56	75	28.78	28.85	-45	23,889	-0.19%
2023/06/08	52	28.56	68	28.28	28.20	-16	23,909	-0.07%
2023/06/07	0	0.00	6	28.18	28.45	-6	23,649	-0.03%
2023/06/06	1	28.00	7	28.00	28.00	-6	23,409	-0.03%
2023/06/05	35	28.64	33	28.27	28.25	2	23,204	0.01%
2023/06/02	115.2	27.83	188	28.43	28.40	-72.8	22,916	-0.32%	大買/大賣/
2023/06/01	12	27.30	19	27.13	27.30	-7	22,195	-0.03%
2023/05/31	7.1	27.49	5	27.85	27.85	2.1	21,705	0.01%
2023/05/30	12.2	27.54	4	27.55	27.55	8.2	20,963	0.04%
2023/05/29	26	28.20	40.8	28.32	28.15	-14.8	20,625	-0.07%
2023/05/26	7	27.68	18.3	27.58	27.55	-11.3	19,923	-0.06%
2023/05/25	55	26.89	73	26.98	27.35	-18	19,340	-0.09%
2023/05/24	14	26.35	26.2	26.81	27.00	-12.2	18,896	-0.06%
2023/05/23	3	26.20	5	26.39	26.45	-2	18,417	-0.01%
2023/05/22	1.6	26.73	9	26.69	26.70	-7.4	18,037	-0.04%
2023/05/19	0	0.00	18	26.25	26.40	-18	17,650	-0.10%
2023/05/18	0.1	26.55	14.7	26.61	26.45	-14.6	17,539	-0.08%
2023/05/17	0	0.00	29	26.24	26.35	-29	17,261	-0.17%
2023/05/16	8	25.90	3	25.90	26.00	5	16,926	0.03%
2023/05/15	0	0.00	11	25.93	25.90	-11	16,867	-0.07%
2023/05/12	5	25.70	14	25.73	25.85	-9	16,744	-0.05%
2023/05/11	5	25.70	14	25.73	25.85	-9	16,429	-0.05%
2023/05/10	0	0.00	15	25.53	25.60	-15	16,053	-0.09%
2023/05/09	4	25.35	35	25.28	25.35	-31	15,868	-0.20%
2023/05/08	0	0.00	2	24.55	24.60	-2	15,673	-0.01%
2023/05/05	0	0.00	3	24.05	24.15	-3	15,584	-0.02%
2023/05/04	1	24.15	1	24.15	24.15	0	15,642	0.00%
2023/05/03	0	0.00	35	24.30	24.40	-35	15,683	-0.22%
2023/05/02	4	24.19	1	24.05	24.30	3	15,828	0.02%
2023/04/28	31	23.85	1	23.90	23.95	30	15,869	0.19%
2023/04/27	0.4	23.85	0	0.00	23.75	0.4	15,757	0.00%
2023/04/26	1	23.85	0	0.00	23.75	1	15,773	0.01%
2023/04/25	4.2	23.90	20	23.68	23.70	-15.8	15,642	-0.10%
2023/04/24	15	23.90	5	23.95	23.95	10	15,494	0.06%
2023/04/21	4	24.41	1	24.60	24.40	3	15,237	0.02%
2023/04/20	17	24.33	3	24.30	24.15	14	14,956	0.09%
2023/04/19	4	25.65	71.3	25.65	25.65	-67.3	14,496	-0.46%
2023/04/18	6	25.15	0	0.00	25.15	6	13,798	0.04%
2023/04/17	1	25.20	0	0.00	25.15	1	13,663	0.01%
2023/04/14	3	25.35	1	25.50	25.25	2	13,369	0.01%
2023/04/13	13	25.66	0	0.00	25.55	13	13,242	0.10%
2023/04/12	3	25.75	4	25.75	25.75	-1	13,085	-0.01%
2023/04/11	0	0.00	3	25.70	25.75	-3	12,964	-0.02%
2023/04/10	1	25.65	3.2	25.73	25.65	-2.2	12,817	-0.02%
2023/04/07	0	0.00	7	25.55	25.65	-7	12,730	-0.05%
2023/03/31	0	0.00	21	25.35	25.25	-21	12,322	-0.17%
2023/03/30	2	25.20	18	25.06	25.25	-16	12,469	-0.13%
2023/03/29	2	24.70	6	24.80	24.80	-4	12,536	-0.03%
2023/03/28	1	24.70	10	24.69	24.70	-9	12,867	-0.07%
2023/03/27	0.4	24.75	33	24.82	24.75	-32.6	13,389	-0.24%
2023/03/24	2	24.70	19	24.77	24.70	-17	13,798	-0.12%
2023/03/23	14	24.86	42	24.90	24.85	-28	13,642	-0.21%
2023/03/22	36	24.52	21	24.59	24.70	15	13,471	0.11%
2023/03/21	2	24.30	0	0.00	24.30	2	13,442	0.01%
2023/03/20	6.1	24.05	0	0.00	24.00	6.1	13,388	0.05%
2023/03/17	0	0.00	38	24.17	24.20	-38	13,338	-0.28%
2023/03/16	5	23.95	8	24.06	24.20	-3	13,026	-0.02%
2023/03/15	3	24.50	6	24.31	24.25	-3	12,778	-0.02%
2023/03/14	0	0.00	6	24.47	24.35	-6	12,691	-0.05%
2023/03/13	0	0.00	101	24.75	24.65	-101	12,629	-0.80%	大賣/鉅額交易
2023/03/10	1.1	24.60	21	24.67	24.65	-19.9	12,437	-0.16%
2023/03/09	0.2	24.68	11	24.70	24.75	-10.8	12,385	-0.09%
2023/03/08	0.2	24.75	4	24.78	24.80	-3.8	12,562	-0.03%
2023/03/07	0.2	24.80	1	24.80	24.85	-0.9	12,695	-0.01%
2023/03/06	1	24.70	22.7	24.66	24.85	-21.7	12,786	-0.17%
2023/03/03	0	24.35	2	24.38	24.40	-2	12,706	-0.02%
2023/03/02	6	24.09	0	0.00	24.25	6	12,801	0.05%
2023/03/01	1.4	24.21	3	24.22	24.25	-1.6	12,786	-0.01%
2023/02/24	10	24.20	0	24.10	24.15	10	12,860	0.08%
2023/02/23	95	24.12	16.2	24.08	24.15	78.8	12,846	0.61%
2023/02/21	10	23.60	0	0.00	23.65	10	12,798	0.08%
2023/02/20	1	23.55	0	0.00	23.60	1	12,920	0.01%
2023/02/17	0	0.00	0.1	23.55	23.55	-0.1	13,002	0.00%
2023/02/16	1	23.55	0	0.00	23.50	1	13,193	0.01%
2023/02/15	0.1	23.50	0	0.00	23.50	0.1	13,040	0.00%
2023/02/14	0.1	23.60	0.2	23.70	23.50	-0.1	12,968	0.00%
2023/02/13	0	0.00	0.1	23.60	23.70	-0.1	12,924	0.00%
2023/02/10	0	0.00	25	23.65	23.45	-25	12,848	-0.19%
2023/02/09	0	0.00	1	23.65	23.55	-1	12,789	-0.01%
2023/02/08	0	0.00	2	23.60	23.50	-2	12,855	-0.02%
2023/02/07	6	23.64	1.3	23.60	23.60	4.7	12,873	0.04%
2023/02/06	4	23.40	18	23.41	23.40	-14	12,765	-0.11%
2023/02/03	1	23.10	16	22.95	22.95	-15	12,554	-0.12%
2023/02/02	0	0.00	3	23.03	23.05	-3	12,592	-0.02%
2023/02/01	2	22.63	0	0.00	22.80	2	12,490	0.02%
2023/01/31	9	22.88	2	22.60	22.60	7	12,547	0.06%
2023/01/30	1.5	22.94	1	23.00	23.20	0.5	12,313	0.00%
2023/01/17	1	22.80	0	0.00	22.85	1	12,125	0.01%
2023/01/13	0.2	22.90	0	0.00	22.70	0.2	12,389	0.00%
2023/01/12	1	22.80	10	22.65	22.70	-9	12,602	-0.07%
2023/01/11	2	23.00	0	0.00	22.90	2	12,773	0.02%
2023/01/10	3	23.12	5	23.15	23.25	-2	12,964	-0.02%
2023/01/09	15	23.23	52	23.25	23.30	-37	13,108	-0.28%
2023/01/05	0	0.00	4	23.04	23.00	-4	13,362	-0.03%
2023/01/03	0	0.00	17	23.10	23.20	-17	13,536	-0.13%
2022/12/30	0	0.00	11	23.10	23.05	-11	13,484	-0.08%
2022/12/29	5	23.00	1	23.05	23.05	4	13,441	0.03%
2022/12/28	0	22.90	1	23.00	22.95	-1	13,509	-0.01%
2022/12/27	4.4	22.99	11.2	23.01	23.00	-6.8	13,663	-0.05%
2022/12/26	1	22.90	0	0.00	23.00	1	13,737	0.01%
2022/12/23	5	22.80	3	22.75	22.95	2	13,967	0.01%
2022/12/22	10	22.83	66	22.88	22.85	-56	14,309	-0.39%
2022/12/21	0	0.00	1	22.75	22.85	-1	14,272	-0.01%
2022/12/20	4.2	22.60	2	22.55	22.70	2.2	14,104	0.02%
2022/12/19	21	22.33	20	22.58	22.85	1	13,870	0.01%
2022/12/16	1	21.70	40	22.65	22.85	-39	13,275	-0.29%
2022/12/15	1	21.80	0	0.00	21.90	1	13,197	0.01%
2022/12/14	10	21.90	2	21.98	22.00	8	13,622	0.06%
2022/12/13	7	21.71	0	0.00	21.70	7	13,995	0.05%
2022/12/12	0	0.00	4	21.65	21.95	-4	14,126	-0.03%
2022/12/09	4	21.70	2	21.95	21.95	2	14,698	0.01%
2022/12/08	0	0.00	10	21.65	21.65	-10	14,836	-0.07%
2022/12/07	4	21.44	2	21.65	21.65	2	14,967	0.01%
2022/12/06	8	21.63	0	0.00	21.70	8	14,916	0.05%
2022/12/02	3	21.50	0	0.00	21.55	3	14,949	0.02%
2022/12/01	4	21.56	0	0.00	21.55	4	14,917	0.03%
2022/11/30	0	21.65	0	0.00	21.65	0	14,812	0.00%
2022/11/29	3	21.53	0	0.00	21.50	3	14,615	0.02%
2022/11/28	1.4	21.47	0	0.00	21.75	1.4	14,614	0.01%
2022/11/25	0.7	21.55	0	0.00	21.60	0.7	14,694	0.00%
2022/11/24	1	21.25	7	21.29	21.85	-6	14,705	-0.04%
2022/11/23	10	20.95	2	21.13	21.05	8	14,700	0.05%
2022/11/22	8	20.73	0	0.00	20.90	8	14,772	0.05%
2022/11/21	9	21.11	0	0.00	21.10	9	14,560	0.06%
2022/11/18	2	21.55	0	0.00	21.65	2	14,424	0.01%
2022/11/17	5.1	21.43	1	21.55	21.60	4.1	14,440	0.03%
2022/11/16	1	21.95	0	0.00	21.70	1	14,421	0.01%
2022/11/15	1	21.85	6	21.85	21.95	-5	14,465	-0.03%
2022/11/14	2	21.83	0	0.00	22.00	2	14,450	0.01%
2022/11/11	5	21.90	5	22.00	22.05	0	14,255	0.00%
2022/11/09	7	21.66	0	0.00	21.80	7	14,301	0.05%
2022/11/08	8	21.36	0	0.00	21.45	8	14,680	0.05%
2022/11/07	1	21.25	0	0.00	21.45	1	14,641	0.01%
2022/11/04	0	0.00	24	20.93	21.30	-24	14,700	-0.16%
2022/11/03	6.2	20.84	6	20.91	20.90	0.2	14,689	0.00%
2022/11/02	0	0.00	2	21.13	21.15	-2	14,700	-0.01%
2022/11/01	7	21.00	6	20.93	20.90	1	14,687	0.01%
2022/10/31	4	21.01	6	20.91	21.10	-2	14,710	-0.01%
2022/10/28	0	20.80	35	20.77	20.75	-35	14,713	-0.24%
2022/10/27	6.4	20.62	0	0.00	20.60	6.4	14,779	0.04%
2022/10/26	25	20.60	0	0.00	20.55	25	14,771	0.17%
2022/10/25	1	20.65	7	20.71	20.75	-6	14,761	-0.04%
2022/10/24	17	20.84	0	0.00	20.75	17	14,776	0.12%
2022/10/21	6	20.92	0	0.00	20.85	6	14,742	0.04%
2022/10/20	1.1	20.91	0	0.00	21.05	1.1	14,553	0.01%
2022/10/19	10	21.10	0	0.00	21.05	10	14,367	0.07%
2022/10/18	20	21.10	0	21.15	21.15	20	14,133	0.14%
2022/10/17	9	21.18	2	21.30	21.25	7	14,114	0.05%
2022/10/14	4	21.41	0	0.00	21.40	4	14,140	0.03%
2022/10/13	0	21.60	5	21.40	21.70	-5	14,249	-0.03%
2022/10/12	3	21.40	0	0.00	21.50	3	14,308	0.02%
2022/10/11	0	0.00	13	21.54	21.35	-13	14,472	-0.09%
2022/10/07	8	21.63	0	0.00	21.60	8	14,351	0.06%
2022/10/06	5	21.76	6	21.78	21.70	-1	14,403	-0.01%
2022/10/05	1	21.70	22	21.81	21.70	-21	14,545	-0.14%
2022/10/04	12	21.65	4	21.80	21.70	8	14,551	0.05%
2022/10/03	16	21.50	2	21.50	21.45	14	14,387	0.10%
2022/09/30	43	21.62	0	0.00	21.70	43	14,324	0.30%
2022/09/29	11	21.71	1	22.10	21.75	10	14,197	0.07%
2022/09/28	5	21.70	0	0.00	21.70	5	14,069	0.04%
2022/09/27	6.4	21.78	47	21.76	21.80	-40.6	13,909	-0.29%
2022/09/26	2	21.98	10	22.00	21.90	-8	13,779	-0.06%
2022/09/23	13	22.16	0	0.00	22.10	13	13,858	0.09%
2022/09/22	5	22.13	0	22.20	22.05	5	14,166	0.04%
2022/09/21	8.1	22.38	0	0.00	22.25	8.1	13,819	0.06%
2022/09/20	0	0.00	0.1	22.60	22.70	-0.1	13,482	0.00%
2022/09/19	1	22.40	4	22.45	22.60	-3	13,130	-0.02%
2022/09/16	12	22.46	0	0.00	22.50	12	12,936	0.09%
2022/09/15	1	22.85	1	23.00	22.80	0	12,394	0.00%
2022/09/14	1	22.60	0	0.00	22.55	1	12,235	0.01%
2022/09/13	1	23.05	4	23.14	23.15	-3	12,225	-0.02%
2022/09/12	0	0.00	5	23.00	23.00	-5	12,357	-0.04%
2022/09/08	11.1	22.66	1	22.70	23.00	10.1	12,637	0.08%
2022/09/07	3.1	22.39	5	22.55	22.45	-1.9	12,564	-0.02%
2022/09/05	1	22.60	0	0.00	22.55	1	12,499	0.01%
2022/09/02	2	22.53	5.1	22.55	22.40	-3.1	12,609	-0.02%
2022/09/01	5	22.50	5	22.80	22.65	0	12,518	0.00%
2022/08/31	5	22.75	0.6	22.80	22.75	4.4	12,353	0.04%
2022/08/30	3	22.60	0	0.00	22.70	3	12,297	0.02%
2022/08/29	12.4	22.77	0	0.00	22.65	12.4	12,292	0.10%
2022/08/26	1.1	23.05	0	0.00	23.00	1.1	12,167	0.01%
2022/08/25	0	0.00	28	23.16	23.15	-28	12,192	-0.23%
2022/08/24	13	22.91	0	0.00	22.95	13	12,345	0.11%
2022/08/23	11	22.91	12	23.11	22.90	-1	12,858	-0.01%
2022/08/22	0	0.00	1	22.90	23.15	-1	12,917	-0.01%
2022/08/19	6	22.64	10	22.90	22.90	-4	12,878	-0.03%
2022/08/18	5	22.65	16	22.70	22.75	-11	12,949	-0.08%
2022/08/17	19	22.47	8	22.58	22.60	11	13,083	0.08%
2022/08/16	6	22.31	7	22.49	22.50	-1	13,170	-0.01%
2022/08/15	46	22.48	4	22.54	22.45	42	13,258	0.32%
2022/08/12	0	0.00	1	23.00	23.05	-1	12,964	-0.01%
2022/08/11	0	0.00	10	23.23	23.25	-10	13,032	-0.08%
2022/08/10	0	0.00	6	23.04	23.00	-6	13,266	-0.05%
2022/08/09	2	22.98	2	23.15	23.10	0	13,341	0.00%
2022/08/08	0	0.00	5	23.00	23.10	-5	13,627	-0.04%
2022/08/05	0	0.00	12.3	23.14	22.95	-12.3	13,998	-0.09%
2022/08/04	3.1	22.95	2	23.10	22.85	1.1	14,223	0.01%
2022/08/03	0	0.00	61	23.04	23.10	-61	14,339	-0.43%
2022/08/02	1	22.90	0	0.00	22.95	1	14,540	0.01%
2022/08/01	0	0.00	6	22.92	23.10	-6	14,559	-0.04%
2022/07/29	0	22.80	0	0.00	22.80	0	14,703	0.00%
2022/07/28	2	22.85	10	23.00	23.05	-8	14,760	-0.05%
2022/07/27	0.4	22.90	3	22.85	22.95	-2.6	14,909	-0.02%
2022/07/26	3	22.55	0	0.00	22.60	3	14,942	0.02%
2022/07/25	2	22.80	0	0.00	22.80	2	15,025	0.01%
2022/07/22	11	22.45	1	22.60	22.70	10	15,281	0.07%
2022/07/21	0	0.00	3	22.27	22.40	-3	15,449	-0.02%
2022/07/20	23	22.05	8	22.15	22.10	15	15,553	0.10%
2022/07/19	0.1	21.85	0	0.00	21.95	0.1	15,823	0.00%
2022/07/18	2	21.88	0	0.00	21.90	2	16,960	0.01%
2022/07/15	1.1	21.82	4	21.95	21.85	-2.9	17,240	-0.02%
2022/07/14	2	22.10	0	0.00	22.00	2	17,639	0.01%
2022/07/13	5	22.12	2	22.20	22.25	3	17,912	0.02%
2022/07/12	15	21.67	2	21.80	21.85	13	18,063	0.07%
2022/07/11	2.7	21.90	0	0.00	21.90	2.7	18,099	0.01%
2022/07/08	4	21.89	1	22.00	21.90	3	18,279	0.02%
2022/07/07	5.1	21.64	0	0.00	21.65	5.1	18,463	0.03%
2022/07/06	10.6	21.58	0	0.00	21.40	10.6	18,669	0.06%
2022/07/04	9	22.40	0	0.00	22.30	9	18,905	0.05%
2022/07/01	6	22.33	1	22.40	22.40	5	19,240	0.03%
2022/06/29	1	22.55	0	0.00	22.55	1	18,902	0.01%
2022/06/28	0	22.90	0	0.00	22.90	0	18,949	0.00%
2022/06/27	5.4	22.80	0	0.00	22.80	5.4	18,957	0.03%
2022/06/24	1	22.75	0	0.00	22.75	1	18,983	0.01%
2022/06/23	1	22.70	10	22.85	22.85	-9	19,001	-0.05%
2022/06/22	1.1	22.75	0	0.00	22.70	1.1	18,963	0.01%
2022/06/20	2	22.30	0	0.00	22.35	2	18,967	0.01%
2022/06/17	6.1	22.53	0	0.00	22.55	6.1	18,913	0.03%
2022/06/16	4	22.85	0	0.00	22.75	4	18,705	0.02%
2022/06/15	16	22.94	9	22.95	22.85	7	18,990	0.04%
2022/06/13	13	22.78	2	23.10	23.00	11	20,222	0.05%
2022/06/10	5	22.95	0	0.00	23.00	5	20,165	0.02%
2022/06/09	0.6	23.10	0	0.00	23.00	0.6	20,190	0.00%
2022/06/08	0	0.00	10	23.15	23.20	-10	20,185	-0.05%
2022/06/06	2	23.15	2	23.10	23.20	0	20,134	0.00%
2022/06/02	0	0.00	6	23.13	23.10	-6	20,300	-0.03%
2022/06/01	0.3	23.25	3	23.30	23.05	-2.7	20,525	-0.01%
2022/05/31	0	23.00	1	23.00	23.00	-1	20,364	0.00%
2022/05/30	5	22.90	6	22.92	22.95	-1	19,828	0.00%
2022/05/27	1.4	22.76	2	22.80	22.80	-0.6	19,772	0.00%
2022/05/26	1	22.60	1	22.65	22.50	0	19,786	0.00%
2022/05/25	0	0.00	2.1	22.55	22.60	-2.1	19,846	-0.01%
2022/05/24	3	22.30	0	22.40	22.20	3	19,892	0.01%
2022/05/23	16	22.40	5	22.20	22.20	11	19,825	0.06%
2022/05/20	13	22.62	5	22.60	22.60	8	19,757	0.04%
2022/05/19	6	22.61	517	22.65	22.90	-511	19,647	-2.60%	大賣/鉅額交易
2022/05/18	14	22.83	19	23.05	23.05	-5	19,607	-0.03%
2022/05/17	5	22.85	6	22.91	22.90	-1	19,367	-0.01%
2022/05/16	9	22.58	12	22.92	23.00	-3	19,276	-0.02%
2022/05/13	104.4	22.75	93	22.27	22.90	11.4	19,087	0.06%	大買/
2022/05/12	510	22.87	5	22.94	23.00	505	18,806	2.69%	大買/鉅額交易
2022/05/11	3.4	22.81	0	0.00	23.00	3.4	18,636	0.02%
2022/05/10	1	22.45	6	22.44	23.05	-5	18,654	-0.03%
2022/05/09	8	22.56	2	22.60	22.65	6	18,542	0.03%
2022/05/06	2	22.45	5	22.40	22.60	-3	18,525	-0.02%
2022/05/05	16	22.81	150	22.85	22.55	-134	18,546	-0.72%	大賣/鉅額交易
2022/05/04	156	22.59	5	22.58	22.65	151	18,562	0.81%	大買/鉅額交易
2022/05/03	2.1	22.15	0	0.00	22.10	2.1	18,536	0.01%
2022/04/29	3	22.18	2	22.15	22.25	1	18,661	0.01%
2022/04/28	14.1	21.82	1	21.90	22.00	13.1	18,851	0.07%
2022/04/27	10.5	22.04	5	22.04	22.10	5.5	18,641	0.03%
2022/04/26	4	22.31	16.1	22.35	22.60	-12.1	18,406	-0.07%
2022/04/25	35.6	22.24	3	22.20	22.20	32.6	18,360	0.18%
2022/04/22	67.2	22.85	13	22.80	22.80	54.2	17,961	0.30%
2022/04/21	52	25.37	13	25.36	25.40	39	16,765	0.23%
2022/04/20	51.5	25.20	15	25.25	25.20	36.5	16,338	0.22%
2022/04/19	32	25.30	4	25.40	25.20	28	16,006	0.17%
2022/04/18	37.2	25.33	5	25.40	25.40	32.2	15,785	0.20%
2022/04/15	16	25.29	1	25.40	25.45	15	15,557	0.10%
2022/04/14	8.2	25.53	1	25.50	25.40	7.2	15,513	0.05%
2022/04/13	52	25.49	0	0.00	25.70	52	15,426	0.34%
2022/04/12	8	25.48	8	25.38	25.35	0	15,428	0.00%
2022/04/11	49	25.74	10	25.75	25.65	39	15,208	0.26%
2022/04/08	12	26.13	11	26.15	26.15	1	14,879	0.01%
2022/04/07	31	26.38	104	26.16	26.05	-73	14,650	-0.50%	大賣/
2022/04/06	13	26.63	20	26.70	26.90	-7	14,276	-0.05%
2022/04/01	14	26.69	43	26.70	26.90	-29	14,110	-0.21%
2022/03/31	2	26.83	1	26.95	26.80	1	14,020	0.01%
2022/03/30	2	26.95	11	27.00	26.90	-9	13,893	-0.06%
2022/03/29	6	26.95	4	27.08	26.95	2	14,007	0.01%
2022/03/28	7	26.89	3	26.97	27.20	4	14,061	0.03%
2022/03/25	10	26.95	20	26.91	27.00	-10	14,183	-0.07%
2022/03/24	20	26.73	2	26.78	26.90	18	14,299	0.13%
2022/03/23	7	26.82	4	26.80	26.75	3	14,477	0.02%
2022/03/22	22	26.81	2	26.75	27.00	20	14,460	0.14%
2022/03/21	6	26.78	0.4	26.85	26.80	5.6	14,428	0.04%
2022/03/18	1	26.95	16	26.96	27.00	-15	14,336	-0.10%
2022/03/17	32.4	26.84	18	27.01	26.80	14.4	14,138	0.10%
2022/03/16	3.5	26.84	81.2	26.88	27.00	-77.7	14,342	-0.54%
2022/03/14	3	25.82	21	25.84	25.90	-18	13,626	-0.13%
2022/03/10	2	25.45	0	25.60	25.70	2	13,782	0.01%
2022/03/08	0	0.00	9	25.00	25.10	-9	13,954	-0.06%
2022/03/07	16	25.16	19	25.15	25.35	-3	13,844	-0.02%
2022/03/04	5	25.74	0	0.00	25.70	5	14,002	0.04%
2022/03/03	0	0.00	7	26.00	25.95	-7	14,031	-0.05%
2022/03/02	0	0.00	11	25.75	25.75	-11	14,040	-0.08%
2022/03/01	3	25.60	10	25.75	25.80	-7	13,999	-0.05%
2022/02/25	9	25.26	12	25.48	25.40	-3	13,959	-0.02%
2022/02/24	15	25.49	45	25.61	25.50	-30	13,889	-0.22%
2022/02/23	7	25.89	12	25.83	25.85	-5	13,790	-0.04%
2022/02/22	4	25.48	6	25.45	25.85	-2	13,908	-0.01%
2022/02/21	18.3	25.60	0	0.00	25.65	18.3	13,934	0.13%
2022/02/18	0	0.00	75.6	25.74	25.75	-75.6	14,037	-0.54%
2022/02/17	1	25.45	0.5	25.40	25.50	0.5	14,139	0.00%
2022/02/15	5	25.28	0	0.00	25.25	5	14,661	0.03%
2022/02/14	2	25.38	4	25.45	25.50	-2	14,562	-0.01%
2022/02/11	1.1	25.65	0	0.00	25.75	1.1	14,683	0.01%
2022/02/10	26	25.57	0	0.00	25.70	26	14,630	0.18%
2022/02/09	16	25.57	14.1	25.69	25.80	1.9	14,471	0.01%
2022/02/08	2	25.48	11.1	25.30	25.55	-9.1	14,365	-0.06%
2022/02/07	16	25.11	0	0.00	25.15	16	14,350	0.11%
2022/01/26	0	0.00	33	25.24	25.20	-33	14,168	-0.23%
2022/01/25	2	25.10	7	25.13	25.25	-5	14,108	-0.04%
2022/01/24	0	0.00	2.1	25.06	25.45	-2.1	14,016	-0.01%
2022/01/21	2	25.30	12	25.05	25.45	-10	13,937	-0.07%
2022/01/20	1	25.40	25	25.40	25.45	-24	13,623	-0.18%
2022/01/19	1	25.35	14.1	25.40	25.45	-13.1	13,645	-0.10%
2022/01/18	20	25.60	45	25.50	25.45	-25	13,570	-0.18%
2022/01/17	0	0.00	70.3	25.06	25.30	-70.3	13,371	-0.53%
2022/01/14	1	25.00	11.1	25.00	25.15	-10.1	13,448	-0.07%
2022/01/13	3	24.98	20.1	25.00	25.00	-17.1	13,383	-0.13%
2022/01/12	16	24.94	11	24.91	24.90	5	13,374	0.04%
2022/01/11	5	24.95	0.1	25.00	25.00	5	13,316	0.04%
2022/01/10	4	24.76	19.1	24.82	24.85	-15.1	13,251	-0.11%
2022/01/07	53.1	24.68	27.1	24.75	24.75	26	13,251	0.20%
2022/01/06	0	0.00	4.3	24.51	24.65	-4.3	13,149	-0.03%
2022/01/05	0	0.00	25.1	24.48	24.55	-25.1	13,282	-0.19%
2022/01/04	0	0.00	65	24.35	24.35	-65	13,433	-0.48%
2022/01/03	7	24.21	0	0.00	24.30	7	13,452	0.05%
2021/12/30	0	0.00	2	24.20	24.20	-2	13,610	-0.01%
2021/12/29	10	24.10	54	24.24	24.25	-44	13,801	-0.32%
2021/12/28	26	24.13	0	0.00	24.20	26	13,908	0.19%
2021/12/27	0	0.00	40	24.10	24.15	-40	14,016	-0.29%
2021/12/24	13	23.99	0	0.00	24.05	13	14,162	0.09%
2021/12/23	30	23.92	3	23.80	23.80	27	14,345	0.19%
2021/12/22	21	23.85	22.1	23.85	24.00	-1.1	14,331	-0.01%
2021/12/21	2	23.90	17	24.00	23.85	-15	14,301	-0.10%
2021/12/20	14	23.96	50	23.96	23.90	-36	14,237	-0.25%
2021/12/17	6	23.98	33	24.13	24.00	-27	14,247	-0.19%
2021/12/16	2.3	24.09	6	24.03	24.00	-3.8	14,259	-0.03%
2021/12/15	15	23.83	0	0.00	23.75	15	14,593	0.10%
2021/12/14	23	23.80	2	23.83	23.85	21	14,837	0.14%
2021/12/13	54	24.12	2	24.10	24.05	52	14,932	0.35%
2021/12/10	86	24.38	25.1	24.35	24.30	60.9	15,016	0.41%
2021/12/09	26	23.81	21	24.00	24.00	5	14,564	0.03%
2021/12/08	7	23.78	10	23.65	23.60	-3	14,393	-0.02%
2021/12/07	23	23.70	22	23.72	23.75	1	14,292	0.01%
2021/12/06	12	23.57	0	0.00	23.85	12	14,248	0.08%
2021/12/03	1.4	23.33	0.3	23.40	23.30	1.2	14,120	0.01%
2021/12/02	30	23.40	1	23.45	23.35	29	14,198	0.20%
2021/12/01	6	23.35	0	0.00	23.45	6	14,217	0.04%
2021/11/30	29	23.35	4	23.40	23.15	25	14,157	0.18%
2021/11/29	23.7	23.40	4	23.30	23.35	19.7	13,775	0.14%
2021/11/26	31	23.41	10	23.60	23.40	21	13,747	0.15%
2021/11/25	9	23.64	0	0.00	23.60	9	13,801	0.07%
2021/11/24	30	23.66	17	23.57	23.75	13	13,816	0.09%
2021/11/23	11	23.43	0	0.00	23.55	11	13,803	0.08%
2021/11/22	11	23.47	28	23.41	23.55	-17	13,715	-0.12%
2021/11/19	34.3	23.50	0	0.00	23.55	34.3	13,665	0.25%
2021/11/18	12	23.60	0	0.00	23.60	12	13,652	0.09%
2021/11/17	16	23.65	4	23.61	23.75	12	13,573	0.09%
2021/11/16	1	23.75	1	23.70	23.70	0	13,647	0.00%
2021/11/15	2	23.68	1	23.55	23.70	1	13,673	0.01%
2021/11/12	16	23.87	11	23.94	23.90	5	13,587	0.04%
2021/11/11	10	24.07	8	24.08	24.10	2	13,693	0.01%
2021/11/10	15	24.06	0	0.00	24.15	15	13,861	0.11%
2021/11/09	1	24.25	0	24.35	24.35	1	13,777	0.01%
2021/11/08	5	24.20	5	24.30	24.40	0	13,820	0.00%
2021/11/05	10	24.20	3	24.25	24.35	7	13,925	0.05%
2021/11/04	7	24.40	5	24.30	24.30	2	14,145	0.01%
2021/11/03	1.5	24.35	3	24.38	24.55	-1.5	14,093	-0.01%
2021/11/02	1	24.25	10	24.35	24.20	-9	14,152	-0.06%
2021/11/01	13	24.25	1	24.25	24.20	12	14,143	0.08%
2021/10/29	2	24.48	4	24.45	24.45	-2	14,135	-0.01%
2021/10/28	1	24.75	8.1	24.79	24.85	-7.1	14,038	-0.05%
2021/10/27	4	24.75	14.1	24.70	24.80	-10.1	14,068	-0.07%
2021/10/26	2	24.50	3.1	24.54	24.60	-1.1	14,283	-0.01%
2021/10/25	1	24.50	16.5	24.44	24.45	-15.5	14,277	-0.11%
2021/10/22	0	0.00	1	24.25	24.30	-1	14,325	-0.01%
2021/10/21	1	24.15	54.1	24.15	24.00	-53.1	14,203	-0.37%
2021/10/20	1	24.05	2	23.85	23.90	-1	14,157	-0.01%
2021/10/19	1	23.95	4	24.00	23.90	-3	14,188	-0.02%
2021/10/18	50	24.00	2.1	24.07	24.05	47.9	14,411	0.33%
2021/10/15	14	24.06	9.5	24.03	24.05	4.5	14,547	0.03%
2021/10/14	0	0.00	2.1	24.20	24.15	-2.1	14,556	-0.01%
2021/10/13	2	24.20	0	0.00	24.10	2	14,681	0.01%
2021/10/12	7	24.16	2	24.30	24.10	5	14,657	0.03%
2021/10/08	5	24.15	15	24.11	24.15	-10	14,498	-0.07%
2021/10/07	0	0.00	8.1	24.09	24.15	-8.1	14,633	-0.06%
2021/10/06	0	0.00	15	23.78	23.90	-15	14,678	-0.10%
2021/10/05	6	23.40	32	23.41	23.40	-26	14,554	-0.18%
2021/10/04	0	0.00	10	23.58	23.60	-10	14,670	-0.07%
2021/10/01	8	23.42	24	23.49	23.60	-16	14,639	-0.11%
2021/09/30	0.4	23.75	104	23.55	23.60	-103.6	14,627	-0.71%	大賣/鉅額交易
2021/09/29	9	23.68	14	23.60	23.85	-5	14,576	-0.03%
2021/09/28	3.1	23.95	11	23.92	24.00	-7.9	14,479	-0.05%
2021/09/27	8	24.21	0	0.00	24.30	8	14,433	0.06%
2021/09/24	1	24.20	4	24.05	24.15	-3	14,547	-0.02%
2021/09/23	2	24.30	11	24.10	24.00	-9	14,687	-0.06%
2021/09/22	12	23.82	31.1	23.75	24.05	-19.1	14,591	-0.13%
2021/09/17	11	23.58	17.6	23.71	23.50	-6.6	14,235	-0.05%
2021/09/16	14	23.48	20	23.47	23.60	-6	14,007	-0.04%
2021/09/15	1	23.05	11	23.27	23.40	-10	14,018	-0.07%
2021/09/14	3	23.07	7	23.06	23.10	-4	14,051	-0.03%
2021/09/13	19	22.75	6	22.87	22.90	13	14,292	0.09%
2021/09/10	36	22.79	1	22.80	22.80	35	14,456	0.24%
2021/09/09	1	22.70	2	22.80	22.65	-1	14,787	-0.01%
2021/09/08	6	22.78	2	22.85	22.80	4	15,007	0.03%
2021/09/07	8.3	23.00	47	22.94	23.00	-38.7	15,172	-0.26%
2021/09/06	10.1	22.65	5.2	22.80	22.65	4.9	15,204	0.03%
2021/09/03	18	22.76	15	22.80	22.80	3	15,320	0.02%
2021/09/02	11	22.68	4	22.89	22.55	7	15,551	0.05%
2021/09/01	64.1	22.78	6	22.84	22.85	58.1	15,757	0.37%
2021/08/31	23	22.73	28	22.85	22.90	-5	15,853	-0.03%
2021/08/30	3	22.58	26	22.64	22.70	-23	15,925	-0.14%
2021/08/27	12	22.48	0	0.00	22.60	12	15,977	0.08%
2021/08/26	44	22.37	2	22.43	22.45	42	16,008	0.26%
2021/08/25	44	22.50	3	22.47	22.55	41	16,117	0.25%
2021/08/24	4	22.58	49	22.50	22.55	-45	16,090	-0.28%
2021/08/23	2	22.50	1	22.45	22.35	1	16,045	0.01%
2021/08/20	13	22.36	10	22.30	22.35	3	16,081	0.02%
2021/08/19	11	22.17	25	22.28	22.30	-14	16,144	-0.09%
2021/08/18	107.1	22.20	2	22.15	22.30	105.1	15,964	0.66%	大買/鉅額交易
2021/08/17	29	22.00	8.1	22.25	22.30	20.9	15,900	0.13%
2021/08/16	11	21.70	2	21.65	21.70	9	15,513	0.06%
2021/08/13	0.1	21.65	0	0.00	21.65	0.1	16,457	0.00%
2021/08/12	4	21.68	4	21.55	21.55	0	16,734	0.00%
2021/08/11	9	21.79	4	21.78	21.80	5	16,849	0.03%
2021/08/10	31	21.75	5	21.71	21.85	26	17,030	0.15%
2021/08/09	1	21.25	2	21.35	21.40	-1	17,094	-0.01%
2021/08/06	3	21.45	5	21.50	21.45	-2	17,339	-0.01%
2021/08/05	12	21.49	4	21.53	21.55	8	17,850	0.04%
2021/08/04	1	21.40	2	21.45	21.45	-1	18,453	-0.01%
2021/08/03	5	21.45	6	21.50	21.55	-1	18,878	-0.01%
2021/07/30	26.1	21.59	50	21.51	21.60	-23.9	19,314	-0.12%
2021/07/29	1	21.70	0	0.00	21.70	1	19,327	0.01%
2021/07/28	23.1	21.62	0	0.00	21.75	23.1	19,507	0.12%
2021/07/26	2	21.90	15	21.85	21.85	-13	20,249	-0.06%
2021/07/23	33	21.86	6	21.90	21.90	27	20,511	0.13%
2021/07/22	8.1	21.85	0	0.00	22.00	8.1	20,972	0.04%
2021/07/21	4	21.96	0	0.00	22.00	4	21,041	0.02%
2021/07/20	2	21.98	40	21.95	22.05	-38	21,251	-0.18%
2021/07/19	1	22.05	0	0.00	22.05	1	22,468	0.00%
2021/07/16	14	22.05	0	22.15	22.15	14	23,230	0.06%
2021/07/15	28	22.10	2	22.10	22.15	26	23,471	0.11%
2021/07/14	4	22.08	6	22.08	22.20	-2	23,724	-0.01%
2021/07/13	2	22.15	2	22.10	22.20	0	23,976	0.00%
2021/07/12	8	22.06	0	0.00	22.10	8	24,047	0.03%
2021/07/09	17	22.03	7	22.05	22.10	10	24,178	0.04%
2021/07/08	1	22.35	0	22.35	22.30	1	24,248	0.00%
2021/07/07	13	22.33	1	22.30	22.30	12	24,722	0.05%
2021/07/06	5	22.50	16	22.44	22.45	-11	24,891	-0.04%
2021/07/05	6.1	22.18	2.2	22.25	22.25	3.9	25,062	0.02%
2021/07/02	3	22.10	4	22.10	22.05	-1	25,366	0.00%
2021/07/01	41.1	22.32	7	22.30	22.00	34.1	25,664	0.13%
2021/06/30	10.4	22.31	5.2	22.46	22.35	5.2	25,955	0.02%
2021/06/29	23	22.00	14	22.09	22.05	9	26,300	0.03%
2021/06/28	13	22.05	0	0.00	22.00	13	27,021	0.05%
2021/06/25	0.3	22.25	6	22.14	22.05	-5.7	28,652	-0.02%
2021/06/24	6	22.10	0	0.00	22.10	6	29,580	0.02%
2021/06/23	17.1	22.10	0.5	22.20	22.10	16.6	29,494	0.06%
2021/06/22	16	22.36	6	22.38	22.30	10	29,422	0.03%
2021/06/21	1.1	22.66	12	22.67	22.60	-11	29,223	-0.04%
2021/06/18	53	23.00	1	23.40	23.05	52	29,234	0.18%
2021/06/17	2	22.90	2	23.10	23.05	0	29,140	0.00%
2021/06/16	0	0.00	30	22.78	23.00	-30	29,508	-0.10%
2021/06/15	2	22.35	0.1	22.50	22.50	1.9	29,564	0.01%
2021/06/11	2	22.65	1	22.65	22.65	1	29,429	0.00%
2021/06/10	4	22.64	5	22.74	22.85	-1	29,604	0.00%
2021/06/09	33	23.00	1	23.10	22.95	32	29,422	0.11%
2021/06/08	0	0.00	0.2	23.10	23.15	-0.2	29,258	0.00%
2021/06/07	7	23.04	24.2	23.05	23.05	-17.2	29,400	-0.06%
2021/06/04	2	23.18	7	23.20	23.20	-5	29,270	-0.02%
2021/06/03	0.2	23.20	3	23.27	23.40	-2.8	29,369	-0.01%
2021/06/02	14	23.23	2	23.33	23.10	12	29,417	0.04%
2021/06/01	2	23.48	23	23.54	23.45	-21	29,497	-0.07%
2021/05/31	2	23.33	14	23.34	23.45	-12	29,720	-0.04%
2021/05/28	9	23.33	8.2	23.35	23.30	0.9	29,823	0.00%
2021/05/27	2	23.05	2	23.28	23.40	0	30,018	0.00%
2021/05/26	5	23.30	0	0.00	23.30	5	30,132	0.02%
2021/05/25	11	23.31	12	23.38	23.35	-1	30,387	0.00%
2021/05/24	7.2	23.23	2	23.30	23.30	5.2	30,466	0.02%
2021/05/21	52	23.58	66	25.11	23.30	-14	30,619	-0.05%
2021/05/20	6.1	23.04	16.2	23.16	23.15	-10.1	29,730	-0.03%
2021/05/19	56	22.76	21	22.79	22.80	35	29,611	0.12%
2021/05/18	15	22.34	2	22.48	22.90	13	29,662	0.04%
2021/05/17	27.1	21.72	38	21.72	21.90	-10.9	29,711	-0.04%
2021/05/14	16.4	22.69	4	22.70	22.70	12.4	29,477	0.04%
2021/05/13	23	22.76	21.4	22.33	22.95	1.6	29,414	0.01%
2021/05/12	13	22.56	99.3	22.68	22.35	-86.3	28,977	-0.30%
2021/05/11	34	23.64	27	23.61	23.50	7	28,510	0.02%
2021/05/10	11	24.06	0	0.00	24.30	11	28,151	0.04%
2021/05/07	24.1	24.13	53	24.39	24.55	-28.9	28,250	-0.10%
2021/05/06	37.3	24.39	16	24.38	24.30	21.3	28,595	0.07%
2021/05/05	18	23.84	35	23.87	23.90	-17	28,795	-0.06%
2021/05/04	66	23.39	22	23.40	23.50	44	28,742	0.15%
2021/05/03	25	24.44	13.2	24.38	24.35	11.8	28,422	0.04%
2021/04/29	14	24.90	39.1	24.98	25.00	-25.1	28,268	-0.09%
2021/04/28	26	24.96	3	25.02	24.90	23	28,069	0.08%
2021/04/27	13.1	24.62	1	24.55	24.65	12.1	28,040	0.04%
2021/04/26	46.4	24.71	2	24.73	24.75	44.4	27,948	0.16%
2021/04/23	101.1	24.62	14	24.75	24.80	87.1	27,869	0.31%	大買/
2021/04/22	40.2	27.56	13	27.56	27.40	27.2	27,381	0.10%
2021/04/21	31	27.62	9	27.67	27.80	22	26,955	0.08%
2021/04/20	40	27.65	38	27.68	27.75	2	26,708	0.01%
2021/04/19	18	27.66	210	27.57	27.55	-192	26,542	-0.72%	大賣/鉅額交易
2021/04/16	3	27.05	10	27.07	27.15	-7	26,408	-0.03%
2021/04/15	23	26.72	1	26.90	26.70	22	26,404	0.08%
2021/04/14	12	26.80	31	26.82	26.70	-19	26,325	-0.07%
2021/04/13	79	26.97	60	27.18	26.80	19	26,419	0.07%
2021/04/12	51	27.29	73	27.21	27.20	-22	26,390	-0.08%
2021/04/09	56	27.20	6.1	27.18	27.20	49.9	26,267	0.19%
2021/04/08	32	27.13	8	27.21	27.15	24	26,006	0.09%
2021/04/07	11	27.04	32	27.02	27.10	-21	25,692	-0.08%
2021/04/06	50	27.07	10	27.22	27.05	40	25,436	0.16%
2021/04/01	9	26.89	55.6	26.86	27.25	-46.6	24,961	-0.19%
2021/03/31	142	27.07	33	26.93	26.70	109	24,340	0.45%	大買/鉅額交易
2021/03/30	102	26.60	51	26.74	27.00	51	23,516	0.22%	大買/
2021/03/29	102	26.10	278	26.09	26.10	-176	21,800	-0.81%	大買/大賣/鉅額交易
2021/03/26	1	23.65	12	23.65	23.75	-11	20,833	-0.05%
2021/03/25	13	23.60	0	0.00	23.70	13	20,876	0.06%
2021/03/24	4	23.80	20	23.80	23.95	-16	20,905	-0.08%
2021/03/23	0	0.00	12.1	23.72	24.00	-12.1	20,979	-0.06%
2021/03/22	40	23.62	9	23.60	23.65	31	21,013	0.15%
2021/03/19	14	23.87	16	23.98	23.85	-2	20,917	-0.01%
2021/03/18	3	23.55	40	23.63	23.70	-37	20,499	-0.18%
2021/03/17	21	23.26	28	23.25	23.30	-7	20,434	-0.03%
2021/03/16	1	23.30	50	23.37	23.30	-49	20,650	-0.24%
2021/03/15	0	0.00	21	22.84	22.95	-21	20,508	-0.10%
2021/03/12	70	22.89	0	0.00	22.90	70	21,108	0.33%
2021/03/11	2	22.95	113.3	22.90	22.95	-111.3	21,545	-0.52%	大賣/鉅額交易
2021/03/10	3	22.70	7	22.74	22.70	-4	21,436	-0.02%
2021/03/09	1	22.50	10	22.52	22.70	-9	21,439	-0.04%
2021/03/08	2	22.30	11	22.47	22.40	-9	21,301	-0.04%
2021/03/05	3	22.02	20	21.95	22.40	-17	21,213	-0.08%
2021/03/04	20	22.18	12	22.26	22.20	8	21,379	0.04%
2021/03/03	17	22.35	10	22.47	22.60	7	21,278	0.03%
2021/03/02	23	22.23	13	22.49	22.20	10	21,078	0.05%
2021/02/26	38	22.09	53	22.16	22.20	-15	20,763	-0.07%
2021/02/25	55	22.00	13	22.10	22.30	42	20,441	0.21%
2021/02/24	40	21.86	5.8	21.90	21.90	34.2	20,294	0.17%
2021/02/23	22	21.70	4	21.73	21.75	18	20,153	0.09%
2021/02/22	43	21.85	39	21.90	21.80	4	19,945	0.02%
2021/02/19	5	21.72	24	21.67	21.85	-19	19,837	-0.10%
2021/02/18	8.3	21.75	0	0.00	21.90	8.3	19,673	0.04%
2021/02/17	16	21.83	35	21.83	21.75	-19	19,633	-0.10%
2021/02/05	31	21.83	4	21.90	21.90	27	19,297	0.14%
2021/02/04	22	21.98	14	22.02	21.80	8	19,223	0.04%
2021/02/03	0	0.00	13.6	21.79	21.80	-13.6	19,168	-0.07%
2021/02/02	3	21.52	9	21.57	21.50	-6	19,207	-0.03%
2021/02/01	9	21.28	40	21.23	21.35	-31	19,073	-0.16%
2021/01/29	21	21.78	22	21.88	21.45	-1	18,945	-0.01%
2021/01/28	29	22.03	61	22.24	22.15	-32	18,567	-0.17%
2021/01/27	33	22.03	34	21.87	21.80	-1	17,970	-0.01%
2021/01/26	26	21.53	35	21.47	21.40	-9	17,454	-0.05%
2021/01/25	10	21.29	6	21.37	21.40	4	17,231	0.02%
2021/01/22	4	20.80	14.1	21.16	21.30	-10.1	17,126	-0.06%
2021/01/21	0	0.00	6	20.93	20.80	-6	17,116	-0.04%
2021/01/20	33	20.96	32	20.92	20.80	1	17,063	0.01%
2021/01/19	31	21.70	2	21.73	21.50	29	16,553	0.18%
2021/01/18	78	21.59	34	21.60	21.55	44	16,285	0.27%
2021/01/15	181	22.78	117	22.39	22.25	64	15,964	0.40%	大買/大賣/
2021/01/14	1	22.25	49.1	22.10	22.25	-48.1	15,247	-0.32%
2021/01/13	2.3	21.80	28	21.88	21.80	-25.7	14,793	-0.17%
2021/01/12	6	21.84	19.1	21.73	21.65	-13.1	14,595	-0.09%
2021/01/11	8	21.56	37	21.69	21.80	-29	14,313	-0.20%
2021/01/08	3	21.18	27	21.21	21.50	-24	14,022	-0.17%
2021/01/07	1	21.10	7	21.09	21.00	-6	13,760	-0.04%
2021/01/06	24	21.11	211	20.81	21.05	-187	13,606	-1.37%	大賣/鉅額交易
2021/01/05	217	21.25	47.1	21.42	21.55	169.9	13,173	1.29%	大買/鉅額交易
2021/01/04	0	0.00	17	20.88	20.80	-17	12,853	-0.13%
2020/12/31	16	20.77	5	20.70	20.70	11	12,794	0.09%
2020/12/30	5	20.86	14	20.83	20.90	-9	12,734	-0.07%
2020/12/29	15	20.83	33	20.86	20.95	-18	12,693	-0.14%
2020/12/28	11.1	20.88	10	20.83	20.80	1.1	12,620	0.01%
2020/12/25	0	0.00	3	20.60	20.60	-3	12,638	-0.02%
2020/12/24	0	0.00	0.2	20.48	20.40	-0.2	12,651	0.00%
2020/12/23	0	0.00	200	20.30	20.30	-200	12,625	-1.58%	大賣/鉅額交易
2020/12/22	5	20.48	29	20.54	20.45	-24	12,649	-0.19%
2020/12/21	6	20.42	2	20.48	20.50	4	12,678	0.03%
2020/12/18	222	20.97	41	20.80	20.70	181	12,601	1.44%	大買/鉅額交易
2020/12/17	6	20.88	237.1	20.77	21.00	-231.1	12,419	-1.86%	大賣/鉅額交易
2020/12/16	0	20.70	7	20.71	20.85	-7	12,187	-0.06%
2020/12/15	0.3	20.40	7.1	20.50	20.50	-6.8	12,107	-0.06%
2020/12/14	91	20.63	17	20.68	20.60	74	11,954	0.62%
2020/12/11	13	20.47	114	20.50	20.45	-101	11,827	-0.85%	大賣/鉅額交易
2020/12/10	95	20.50	31	20.60	20.50	64	11,771	0.54%
2020/12/09	209	20.49	147.3	20.25	20.50	61.7	11,429	0.54%	大買/大賣/
2020/12/08	128	20.57	47	20.39	20.35	81	11,188	0.72%	大買/
2020/12/07	38	19.80	32	19.95	20.10	6	10,549	0.06%
2020/12/04	4	19.55	11	19.60	19.55	-7	10,110	-0.07%
2020/12/03	12	19.35	7	19.35	19.45	5	9,979	0.05%
2020/12/02	1	19.40	13	19.35	19.35	-12	9,941	-0.12%
2020/12/01	16.4	19.26	0	0.00	19.30	16.4	9,993	0.16%
2020/11/30	6	19.13	2	19.30	19.30	4	10,289	0.04%
2020/11/27	9	19.27	7	19.25	19.25	2	10,617	0.02%
2020/11/26	1	19.50	0	0.00	19.55	1	10,565	0.01%
2020/11/25	3	19.58	2	19.53	19.55	1	10,762	0.01%
2020/11/24	0	0.00	5	19.69	19.60	-5	10,785	-0.05%
2020/11/23	0	0.00	17	19.65	19.70	-17	10,790	-0.16%
2020/11/20	1	19.50	1	19.45	19.55	0	10,704	0.00%
2020/11/19	0	0.00	1	19.55	19.50	-1	10,855	-0.01%
2020/11/18	1	19.50	11	19.45	19.55	-10	10,804	-0.09%
2020/11/17	1	19.45	21	19.45	19.40	-20	10,887	-0.18%
2020/11/16	0.3	19.35	32	19.32	19.40	-31.7	11,036	-0.29%
2020/11/13	0	0.00	0.3	19.10	19.10	-0.3	10,936	0.00%
2020/11/11	0	0.00	6	19.23	19.35	-6	10,973	-0.05%
2020/11/10	13	18.96	3	19.00	19.10	10	10,799	0.09%
2020/11/09	20	18.95	0	0.00	18.95	20	10,688	0.19%
2020/11/04	7	18.76	0	0.00	18.70	7	10,895	0.06%
2020/11/03	0	0.00	2	18.80	18.75	-2	10,939	-0.02%
2020/11/02	1	18.70	0	0.00	18.65	1	11,041	0.01%
2020/10/30	2	18.75	0	0.00	18.60	2	11,214	0.02%
2020/10/29	2	18.85	12	18.90	18.95	-10	11,114	-0.09%
2020/10/28	0	0.00	6	18.75	18.75	-6	11,010	-0.05%
2020/10/27	2	18.58	10	18.60	18.60	-8	11,111	-0.07%
2020/10/22	40	18.55	0	0.00	18.50	40	11,314	0.35%
2020/10/21	2	18.58	4	18.55	18.50	-2	11,217	-0.02%
2020/10/16	0.3	18.65	7	18.60	18.55	-6.7	11,463	-0.06%
2020/10/15	1	18.75	0	0.00	18.70	1	11,616	0.01%
2020/10/14	0.1	18.95	0	0.00	18.95	0.1	11,855	0.00%
2020/10/12	13	18.62	0	0.00	18.70	13	13,454	0.10%
2020/10/08	0	0.00	2	18.85	18.85	-2	13,774	-0.01%
2020/10/07	10	18.90	0	0.00	18.90	10	13,994	0.07%
2020/10/06	1	19.05	0	0.00	19.00	1	14,320	0.01%
2020/10/05	13	19.05	1	19.00	18.90	12	14,469	0.08%
2020/09/30	1	19.10	0	0.00	19.05	1	14,696	0.01%
2020/09/29	2	19.35	5.1	19.36	19.35	-3.1	14,990	-0.02%
2020/09/28	0	0.00	14.4	18.96	19.30	-14.4	15,118	-0.10%
2020/09/25	2	18.85	1	18.80	18.90	1	15,290	0.01%
2020/09/24	3	18.92	20	18.90	18.80	-17	15,362	-0.11%
2020/09/23	2	19.05	6	19.07	19.15	-4	15,432	-0.03%
2020/09/22	6	19.08	1	19.15	19.10	5	15,484	0.03%
2020/09/21	1	19.55	0	0.00	19.35	1	15,530	0.01%
2020/09/18	2	19.38	8	19.48	19.70	-6	15,606	-0.04%
2020/09/17	6.3	19.35	2	19.35	19.40	4.3	15,581	0.03%
2020/09/16	0	0.00	3	19.60	19.35	-3	15,678	-0.02%
2020/09/15	6	19.51	11	19.48	19.45	-5	15,849	-0.03%
2020/09/14	1	19.20	0	0.00	19.15	1	15,963	0.01%
2020/09/11	0	0.00	10	19.15	19.15	-10	16,078	-0.06%
2020/09/10	2	19.15	3	19.12	19.10	-1	16,183	-0.01%
2020/09/09	6	19.04	0	0.00	19.00	6	16,241	0.04%
2020/09/08	10	19.20	1	19.05	19.20	9	16,220	0.06%
2020/09/07	31	19.12	1	19.10	19.10	30	16,361	0.18%
2020/09/04	12	19.03	32	19.04	19.20	-20	16,455	-0.12%
2020/09/03	41	19.63	39	19.64	19.25	2	16,475	0.01%
2020/09/02	54	19.48	60	19.45	19.60	-6	16,239	-0.04%
2020/09/01	13	18.84	30	18.73	18.85	-17	15,781	-0.11%
2020/08/31	47	18.83	1	18.80	18.50	46	15,761	0.29%
2020/08/28	6	18.88	0	0.00	18.85	6	15,639	0.04%
2020/08/27	17	18.91	1	19.00	18.90	16	15,778	0.10%
2020/08/26	2	18.80	6	18.84	18.95	-4	15,771	-0.03%
2020/08/25	0	0.00	17	18.87	18.80	-17	15,912	-0.11%
2020/08/24	1	18.40	4	18.45	18.45	-3	16,007	-0.02%
2020/08/21	4	18.39	5	18.45	18.40	-1	16,093	-0.01%
2020/08/20	26	18.36	1	18.35	18.35	25	15,943	0.16%
2020/08/19	3	18.60	0	0.00	18.60	3	15,746	0.02%
2020/08/18	15	18.63	2	18.65	18.75	13	15,642	0.08%
2020/08/17	5	18.69	0	0.00	18.70	5	15,667	0.03%
2020/08/14	15	18.62	3	18.65	18.65	12	15,663	0.08%
2020/08/13	4	18.56	0	0.00	18.60	4	15,700	0.03%
2020/08/12	17	18.64	4	18.65	18.65	13	15,674	0.08%
2020/08/11	6	19.06	2	19.10	18.80	4	15,679	0.03%
2020/08/10	0	0.00	6	18.94	19.00	-6	15,801	-0.04%
2020/08/07	21	18.70	1	18.70	18.70	20	15,840	0.13%
2020/08/06	15	18.70	7	18.69	18.75	8	15,887	0.05%
2020/08/05	2	18.60	3	18.65	18.60	-1	15,880	-0.01%
2020/08/04	6	18.46	12	18.55	18.45	-6	15,828	-0.04%
2020/08/03	2	18.35	4	18.35	18.35	-2	15,804	-0.01%
2020/07/31	2	18.45	4	18.48	18.65	-2	15,733	-0.01%
2020/07/30	2	18.30	20	18.50	18.45	-18	15,632	-0.12%
2020/07/28	7	18.30	20	18.30	18.30	-13	15,654	-0.08%
2020/07/27	26	18.47	21	18.40	18.35	5	15,768	0.03%
2020/07/24	6	18.48	4	18.50	18.45	2	15,856	0.01%
2020/07/23	1	18.70	0	0.00	18.75	1	15,887	0.01%
2020/07/22	11	18.80	0	0.00	18.85	11	15,949	0.07%
2020/07/21	27	18.72	25	18.89	18.85	2	15,918	0.01%
2020/07/20	2	18.45	3	18.43	18.50	-1	15,865	-0.01%
2020/07/17	91	18.51	3	18.40	18.40	88	15,815	0.56%
2020/07/16	31	20.06	17	20.10	20.00	14	15,249	0.09%
2020/07/15	3	20.27	42	20.26	20.20	-39	14,580	-0.27%
2020/07/14	13	20.27	15.1	20.30	20.10	-2.1	14,213	-0.01%
2020/07/13	0.3	20.20	37	20.31	20.25	-36.7	14,007	-0.26%
2020/07/10	3	19.93	21	19.95	20.00	-18	13,953	-0.13%
2020/07/09	3	20.47	26	20.38	20.15	-23	13,924	-0.17%
2020/07/08	0	0.00	42	20.29	20.40	-42	13,653	-0.31%
2020/07/07	3	20.02	9	20.05	20.05	-6	13,266	-0.05%
2020/07/06	16	19.98	25	19.99	20.05	-9	13,210	-0.07%
2020/07/03	36	19.87	99	19.93	19.80	-63	13,180	-0.48%
2020/07/02	2	19.85	8	19.81	19.95	-6	13,274	-0.05%
2020/07/01	0	0.00	7	19.61	19.55	-7	13,300	-0.05%
2020/06/30	4	19.34	3	19.40	19.25	1	13,330	0.01%
2020/06/29	8	19.35	0	0.00	19.45	8	13,548	0.06%
2020/06/24	0	0.00	3	19.53	19.45	-3	13,556	-0.02%
2020/06/23	1	19.30	13	19.23	19.40	-12	13,543	-0.09%
2020/06/22	10	19.21	1	19.45	19.20	9	13,556	0.07%
2020/06/19	22	19.61	1	19.75	19.50	21	13,614	0.15%
2020/06/18	22	19.45	12	19.56	19.55	10	13,515	0.07%
2020/06/17	3.3	19.37	11	19.37	19.35	-7.7	13,523	-0.06%
2020/06/16	0	0.00	2	19.28	19.15	-2	13,735	-0.01%
2020/06/15	6	19.03	1	19.05	18.90	5	14,173	0.04%
2020/06/12	4	18.96	19	19.05	18.90	-15	14,423	-0.10%
2020/06/11	1	19.20	10	19.23	19.10	-9	14,618	-0.06%
2020/06/10	0	0.00	9	19.24	19.10	-9	14,741	-0.06%
2020/06/09	4	19.21	0	0.00	19.20	4	15,118	0.03%
2020/06/08	13	19.20	10	19.21	19.20	3	15,383	0.02%
2020/06/05	1	19.05	10	19.05	19.10	-9	15,240	-0.06%
2020/06/04	2	19.08	8	19.02	19.05	-6	15,404	-0.04%
2020/06/03	3	19.02	0	0.00	19.00	3	15,658	0.02%
2020/06/02	6	18.99	0	0.00	19.00	6	15,664	0.04%
2020/06/01	15	18.92	6	19.00	18.90	9	15,699	0.06%
2020/05/29	3	18.65	9	19.10	19.10	-6	15,590	-0.04%
2020/05/28	14	18.54	1	18.45	18.40	13	15,346	0.08%
2020/05/27	1	18.55	15	18.63	18.65	-14	15,425	-0.09%
2020/05/26	1	18.65	9	18.61	18.55	-8	15,503	-0.05%
2020/05/25	0	0.00	1	18.45	18.45	-1	15,499	-0.01%
2020/05/22	11	18.45	0	0.00	18.40	11	15,530	0.07%
2020/05/21	2	18.58	1	18.60	18.60	1	15,507	0.01%
2020/05/20	7	18.51	1	18.55	18.50	6	15,472	0.04%
2020/05/19	1	18.45	1	18.60	18.50	0	15,477	0.00%
2020/05/15	25	18.46	0	0.00	18.45	25	15,571	0.16%
2020/05/14	2	18.75	1	18.75	18.60	1	15,371	0.01%
2020/05/13	0.3	19.00	6	18.99	19.00	-5.7	15,291	-0.04%
2020/05/12	0	0.00	2	18.90	18.80	-2	15,227	-0.01%
2020/05/11	20	18.95	109	18.94	18.80	-89	15,188	-0.59%	大賣/
2020/05/08	1	19.00	2	18.90	18.80	-1	15,081	-0.01%
2020/05/07	5	18.75	1	18.85	18.70	4	15,020	0.03%
2020/05/05	3	18.67	0	0.00	18.65	3	14,941	0.02%
2020/05/04	20	18.63	0	0.00	18.60	20	14,921	0.13%
2020/04/30	10	19.02	12	19.07	19.10	-2	14,818	-0.01%
2020/04/29	10	19.05	9	19.06	19.10	1	14,753	0.01%
2020/04/28	1	19.00	12	19.00	18.95	-11	14,786	-0.07%
2020/04/27	1	18.90	22	18.86	18.90	-21	15,015	-0.14%
2020/04/24	3	18.70	10	18.65	18.55	-7	14,964	-0.05%
2020/04/23	0	0.00	3	18.72	18.75	-3	14,936	-0.02%
2020/04/22	21	18.39	9	18.44	18.70	12	14,782	0.08%
2020/04/21	10	18.28	26	18.30	18.45	-16	14,599	-0.11%
2020/04/17	6	18.87	6	18.93	18.70	0	14,279	0.00%
2020/04/16	5	18.67	19	18.74	18.85	-14	14,118	-0.10%
2020/04/15	0	0.00	9	18.79	18.85	-9	13,974	-0.06%
2020/04/14	5	18.55	31	18.55	18.55	-26	13,737	-0.19%
2020/04/13	1	18.25	0	0.00	18.35	1	13,580	0.01%
2020/04/10	116	18.25	6	18.29	18.30	110	13,588	0.81%	大買/鉅額交易
2020/04/09	10	18.25	8	18.31	18.30	2	13,617	0.01%
2020/04/08	5	18.10	0	0.00	18.10	5	13,490	0.04%
2020/04/07	2	18.20	20	18.13	18.10	-18	13,391	-0.13%
2020/04/06	7	17.89	25	17.94	18.10	-18	13,184	-0.14%
2020/04/01	2	17.70	1	17.75	17.75	1	12,974	0.01%
2020/03/31	16	17.63	5	17.83	17.30	11	12,808	0.09%
2020/03/30	5	17.28	13	17.10	17.30	-8	12,491	-0.06%
2020/03/27	0	0.00	13	17.55	17.40	-13	12,423	-0.10%
2020/03/26	2	17.10	26	17.25	17.20	-24	12,348	-0.19%
2020/03/25	21	17.15	94	17.21	17.15	-73	12,456	-0.59%
2020/03/24	10	16.55	3	16.53	16.40	7	12,272	0.06%
2020/03/23	7	15.73	22	15.70	15.50	-15	12,403	-0.12%
2020/03/20	31	15.95	0	0.00	16.20	31	12,425	0.25%
2020/03/19	6	15.67	59	16.00	15.70	-53	12,163	-0.44%
2020/03/18	1	16.45	2	16.43	16.50	-1	11,735	-0.01%
2020/03/17	12	16.53	65	16.48	16.50	-53	11,487	-0.46%
2020/03/16	41	16.90	0	0.00	16.75	41	11,272	0.36%
2020/03/13	18	16.97	37	16.60	17.10	-19	11,112	-0.17%
2020/03/12	12	17.35	4	17.31	17.20	8	10,597	0.08%
2020/03/11	15	17.86	7	17.88	17.85	8	10,275	0.08%
2020/03/10	10	17.73	1	17.75	17.90	9	10,250	0.09%
2020/03/09	31	17.93	3	17.95	17.90	28	10,060	0.28%
2020/03/06	9	18.02	3	18.07	18.05	6	9,760	0.06%
2020/03/05	26	18.15	0	0.00	18.15	26	9,657	0.27%
2020/03/04	2	18.15	0	0.00	18.20	2	9,640	0.02%
2020/03/03	3	18.20	0	0.00	18.15	3	9,605	0.03%
2020/03/02	26	18.14	2	18.13	18.10	24	9,672	0.25%
2020/02/27	11	18.25	2	18.28	18.45	9	10,656	0.08%
2020/02/26	7.6	18.16	0	0.00	18.40	7.6	10,624	0.07%
2020/02/25	15	18.19	8	18.26	18.20	7	10,569	0.07%
2020/02/24	51	18.36	9	18.33	18.30	42	10,610	0.40%
2020/02/21	0	0.00	5	18.44	18.45	-5	10,687	-0.05%
2020/02/20	6	18.35	31	18.40	18.40	-25	10,780	-0.23%
2020/02/19	29	18.37	0	0.00	18.35	29	10,867	0.27%
2020/02/17	3	18.50	0	0.00	18.55	3	10,889	0.03%
2020/02/14	1	18.55	0	0.00	18.55	1	10,987	0.01%
2020/02/13	5	18.54	0	0.00	18.50	5	11,123	0.04%
2020/02/12	4	18.49	3	18.55	18.55	1	11,234	0.01%
2020/02/11	4	18.45	0	0.00	18.40	4	11,281	0.04%
2020/02/10	4	18.40	1	18.45	18.40	3	11,380	0.03%
2020/02/06	9	18.49	3	18.57	18.60	6	12,424	0.05%
2020/02/05	39	18.38	6	18.31	18.40	33	12,620	0.26%
2020/02/04	11	18.15	2	18.40	18.40	9	12,713	0.07%
2020/02/03	36.5	18.01	2	18.05	18.15	34.5	12,822	0.27%
2020/01/31	1	18.40	2	18.50	18.35	-1	12,770	-0.01%
2020/01/30	38	18.44	54.1	18.36	18.35	-16.1	12,702	-0.13%
2020/01/20	25	19.08	2	19.10	19.10	23	12,399	0.19%
2020/01/15	2	18.95	0	0.00	19.00	2	12,507	0.02%
2020/01/13	5	18.85	12	18.90	18.90	-7	12,635	-0.06%
2020/01/10	0	0.00	10	18.85	18.75	-10	12,688	-0.08%
2020/01/09	1	18.75	0	0.00	18.80	1	12,872	0.01%
2020/01/08	6	18.60	0	0.00	18.60	6	13,033	0.05%
2020/01/07	1	18.75	4	18.78	18.75	-3	13,095	-0.02%
2020/01/06	0	0.00	13	18.77	18.90	-13	13,147	-0.10%
2020/01/03	4	18.90	0	0.00	18.90	4	13,223	0.03%
2020/01/02	10	18.90	2	18.85	18.85	8	13,254	0.06%
2019/12/30	0	0.00	1	18.95	18.95	-1	13,279	-0.01%
2019/12/27	7	18.95	3	19.00	19.00	4	13,303	0.03%
2019/12/26	1	18.95	1	18.90	19.00	0	13,305	0.00%
2019/12/25	2	18.93	11	18.90	18.95	-9	13,347	-0.07%
2019/12/24	8	18.90	0	0.00	18.95	8	13,375	0.06%
2019/12/23	0	0.00	2	18.95	19.00	-2	13,349	-0.01%
2019/12/20	4	18.95	0	0.00	19.00	4	13,328	0.03%
2019/12/19	2	18.90	15	18.93	18.95	-13	13,215	-0.10%
2019/12/18	18	18.93	0	0.00	19.00	18	13,142	0.14%
2019/12/17	0	0.00	41	18.90	19.00	-41	12,963	-0.32%
2019/12/16	9	18.82	52	18.82	18.85	-43	12,788	-0.34%
2019/12/13	0	0.00	20	18.80	18.85	-20	12,756	-0.16%
2019/12/12	0	0.00	11	18.73	18.75	-11	12,662	-0.09%
2019/12/11	9	18.62	6	18.68	18.70	3	12,643	0.02%
2019/12/10	6	18.72	5	18.70	18.75	1	12,621	0.01%
2019/12/09	6	18.80	2	18.90	18.90	4	12,554	0.03%
2019/12/06	7	18.85	7.2	18.87	18.85	-0.2	12,692	0.00%
2019/12/05	1	18.80	13	18.90	18.90	-12	12,656	-0.09%
2019/12/04	0	0.00	14	18.80	18.85	-14	12,621	-0.11%
2019/12/03	3	18.72	0	0.00	18.80	3	12,693	0.02%
2019/12/02	2	18.60	21	18.59	18.70	-19	12,720	-0.15%
2019/11/29	8	18.75	4	18.80	18.80	4	12,669	0.03%
2019/11/28	0	0.00	38	18.76	18.90	-38	12,702	-0.30%
2019/11/27	5	18.80	154.4	18.75	18.70	-149.4	12,805	-1.17%	大賣/鉅額交易
2019/11/26	7	18.77	58	18.89	18.75	-51	12,767	-0.40%
2019/11/25	24	18.85	24	18.90	18.90	0	11,634	0.00%
2019/11/21	7	18.84	0	0.00	18.90	7	11,761	0.06%
2019/11/20	56	18.95	0	0.00	19.00	56	11,701	0.48%
2019/11/19	51	18.90	4	18.90	18.90	47	11,818	0.40%
2019/11/18	12	18.68	12	18.88	18.90	0	11,891	0.00%
2019/11/15	0	0.00	1	18.60	18.55	-1	11,897	-0.01%
2019/11/14	0	0.00	2	18.45	18.50	-2	11,920	-0.02%
2019/11/13	5	18.36	1	18.35	18.30	4	12,032	0.03%
2019/11/12	94	18.52	37	18.49	18.45	57	12,326	0.46%
2019/11/11	41	18.66	29	18.65	18.65	12	12,307	0.10%
2019/11/08	25	18.80	6	18.76	18.80	19	12,197	0.16%
2019/11/07	45	18.71	0	0.00	18.70	45	12,095	0.37%
2019/11/06	24	18.75	1	18.85	18.70	23	11,995	0.19%
2019/11/05	60	18.98	68	19.02	19.05	-8	11,818	-0.07%
2019/11/04	11	18.35	27	18.34	18.50	-16	11,147	-0.14%
2019/11/01	1	18.20	1	18.20	18.20	0	11,000	0.00%
2019/10/31	2	18.15	0	0.00	18.20	2	11,039	0.02%
2019/10/30	8	18.20	1	18.15	18.20	7	10,954	0.06%
2019/10/29	1	18.25	0	0.00	18.25	1	10,925	0.01%
2019/10/25	1	18.15	0	0.00	18.30	1	10,722	0.01%
2019/10/24	0	0.00	9	18.30	18.25	-9	10,714	-0.08%
2019/10/23	9	18.23	1	18.30	18.25	8	10,716	0.07%
2019/10/22	7	18.11	2	18.15	18.10	5	10,629	0.05%
2019/10/21	6	18.07	10	18.07	18.10	-4	10,523	-0.04%
2019/10/18	1	17.95	20	18.00	17.90	-19	10,529	-0.18%
2019/10/17	10	17.79	2	17.80	17.90	8	10,518	0.08%
2019/10/16	7	17.81	0	0.00	17.85	7	10,294	0.07%
2019/10/15	7	17.76	0	0.00	17.80	7	10,153	0.07%
2019/10/14	6	17.90	0	0.00	17.90	6	10,099	0.06%
2019/10/09	30	17.75	0	0.00	17.70	30	10,220	0.29%
2019/10/08	0	0.00	20	17.90	17.85	-20	10,332	-0.19%
2019/10/07	16	17.80	2	17.80	17.80	14	10,323	0.14%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	30	17.87	0	0.00	17.90	30	10,373	0.29%
2019/10/02	10	17.95	2	17.95	17.95	8	10,382	0.08%
2019/09/27	12	17.93	0	0.00	17.90	12	10,344	0.12%
2019/09/26	2	18.20	0	0.00	18.05	2	10,328	0.02%
2019/09/25	2	18.18	0	0.00	18.10	2	10,315	0.02%
2019/09/24	1	18.35	10	18.32	18.30	-9	10,386	-0.09%
2019/09/23	3	18.10	0	0.00	18.15	3	10,332	0.03%
2019/09/20	5	18.05	1	18.15	18.05	4	10,415	0.04%
2019/09/19	2	18.20	0	0.00	18.20	2	10,277	0.02%
2019/09/18	0.1	18.30	6	18.31	18.30	-6	10,329	-0.06%
2019/09/17	1	18.20	0	0.00	18.30	1	10,361	0.01%
2019/09/16	2.1	18.30	0	0.00	18.35	2.1	10,594	0.02%
2019/09/12	12	18.30	1	18.30	18.40	11	10,709	0.10%
2019/09/10	0	0.00	3	18.15	18.10	-3	10,699	-0.03%
2019/09/09	16	18.15	0	0.00	18.25	16	10,562	0.15%
2019/09/06	39	18.21	3	18.18	18.20	36	10,503	0.34%
2019/09/05	2	18.15	0	0.00	18.10	2	10,408	0.02%
2019/09/04	9	17.89	5	18.00	18.00	4	10,261	0.04%
2019/09/03	5	18.05	4	18.04	17.90	1	10,260	0.01%
2019/09/02	7	18.05	41	17.96	18.05	-34	10,403	-0.33%
2019/08/30	0	0.00	5	17.91	17.95	-5	10,282	-0.05%
2019/08/29	2	17.60	1	17.75	17.80	1	10,150	0.01%
2019/08/28	11	17.56	0	0.00	17.65	11	10,077	0.11%
2019/08/27	152	17.63	28	17.65	17.60	124	10,051	1.23%	大買/鉅額交易
2019/08/26	31	17.49	0	0.00	17.50	31	10,022	0.31%
2019/08/23	6	17.62	6	17.55	17.70	0	10,014	0.00%
2019/08/22	20	17.53	1	17.50	17.50	19	10,016	0.19%
2019/08/21	12	17.63	3	17.80	17.55	9	10,063	0.09%
2019/08/20	11	17.78	0	0.00	17.65	11	9,838	0.11%
2019/08/19	4	17.90	5	17.90	17.80	-1	9,671	-0.01%
2019/08/16	19	17.68	0	0.00	17.85	19	9,614	0.20%
2019/08/15	51	17.75	22	17.97	17.65	29	9,373	0.31%
2019/08/14	13	18.35	5	18.25	18.15	8	9,001	0.09%
2019/08/13	1	18.40	17	18.43	18.45	-16	8,776	-0.18%
2019/08/12	1	18.40	0	0.00	18.55	1	8,830	0.01%
2019/08/08	5	18.60	4	18.55	18.60	1	8,871	0.01%
2019/08/07	4	18.45	0	0.00	18.50	4	8,997	0.04%
2019/08/06	5	18.33	200	18.25	18.55	-195	9,133	-2.14%	大賣/鉅額交易
2019/08/05	1	18.70	1	18.65	18.60	0	9,144	0.00%
2019/08/02	1	18.75	1	18.95	18.85	0	9,185	0.00%
2019/08/01	6	19.00	1	19.00	18.95	5	9,134	0.05%
2019/07/31	1	19.05	1	19.10	19.10	0	9,115	0.00%
2019/07/29	0	0.00	3	19.22	19.25	-3	9,269	-0.03%
2019/07/26	4	19.21	2	19.25	19.15	2	9,295	0.02%
2019/07/25	1	19.30	1	19.45	19.45	0	9,238	0.00%
2019/07/24	1	19.30	4	19.35	19.30	-3	9,258	-0.03%
2019/07/23	0	0.00	10	19.23	19.25	-10	9,258	-0.11%
2019/07/22	10	19.00	7	19.09	19.05	3	9,252	0.03%
2019/07/19	0	0.00	5	19.20	19.20	-5	9,203	-0.05%
2019/07/17	0	0.00	5	19.35	19.30	-5	9,302	-0.05%
2019/07/16	7	19.52	0	0.00	19.50	7	9,336	0.07%
2019/07/15	0	0.00	2	19.36	19.45	-2	9,360	-0.02%
2019/07/11	0	0.00	17	20.31	20.35	-17	9,311	-0.18%
2019/07/10	0	0.00	12	20.25	20.25	-12	9,354	-0.13%
2019/07/09	1	20.20	0	0.00	20.30	1	9,387	0.01%
2019/07/08	0	0.00	10	20.45	20.30	-10	9,347	-0.11%
2019/07/04	1	20.50	0	0.00	20.55	1	9,477	0.01%
2019/07/03	0	0.00	10	20.55	20.45	-10	9,512	-0.11%
2019/07/01	10	20.55	1	20.55	20.50	9	9,702	0.09%
2019/06/28	1	20.30	15	20.27	20.35	-14	9,609	-0.15%
2019/06/27	0	0.00	8	20.30	20.25	-8	9,603	-0.08%
2019/06/26	0	0.00	2	20.15	20.20	-2	9,611	-0.02%
2019/06/24	0	0.00	1	20.25	20.15	-1	9,640	-0.01%
2019/06/21	0	0.00	5	20.20	20.15	-5	9,617	-0.05%
2019/06/20	0	0.00	7	20.10	20.00	-7	9,600	-0.07%
2019/06/19	4	19.95	0	0.00	20.00	4	9,485	0.04%
2019/06/18	0	0.00	1	19.90	19.90	-1	9,322	-0.01%
2019/06/14	0	0.00	13	19.90	19.85	-13	9,431	-0.14%
2019/06/13	0	0.00	1	19.90	19.90	-1	9,478	-0.01%
2019/06/12	2	19.85	1	19.90	19.85	1	9,693	0.01%
2019/06/11	8	19.85	10	19.90	19.95	-2	9,714	-0.02%
2019/06/10	0	0.00	34	19.84	19.85	-34	9,677	-0.35%
2019/06/06	0	0.00	5	19.60	19.60	-5	9,560	-0.05%
2019/06/05	0	0.00	6	19.69	19.60	-6	9,583	-0.06%
2019/06/03	0	0.00	10.2	19.45	19.45	-10.2	9,660	-0.11%
2019/05/31	0	0.00	10.1	19.55	19.65	-10.1	9,709	-0.10%
2019/05/29	3	19.00	0	0.00	19.15	3	9,717	0.03%
2019/05/28	2	19.15	0	0.00	19.05	2	10,020	0.02%
2019/05/27	3	19.00	0	0.00	19.05	3	10,087	0.03%
2019/05/24	1	18.95	0	0.00	19.00	1	10,163	0.01%
2019/05/22	3	18.95	0	0.00	18.95	3	10,146	0.03%
2019/05/21	1	19.00	0	0.00	18.95	1	10,273	0.01%
2019/05/17	7	18.84	0	0.00	18.80	7	10,205	0.07%
2019/05/16	3	18.80	1	18.90	18.75	2	10,203	0.02%
2019/05/15	4	18.85	0	0.00	18.85	4	10,200	0.04%
2019/05/14	1	18.80	0	0.00	19.10	1	10,188	0.01%
2019/05/13	2	19.20	6	19.20	19.20	-4	10,044	-0.04%
2019/05/10	1	19.65	1	19.50	19.50	0	10,174	0.00%
2019/05/09	3	19.48	2	19.43	19.35	1	10,223	0.01%
2019/05/08	1	19.65	1	19.70	19.65	0	10,250	0.00%
2019/05/06	0	0.00	6	19.58	19.60	-6	10,626	-0.06%
2019/05/03	0	0.00	6	19.95	20.00	-6	10,420	-0.06%
2019/05/02	4	19.95	3	19.95	19.90	1	10,420	0.01%
2019/04/30	0	0.00	2	19.90	19.95	-2	10,445	-0.02%
2019/04/29	0	0.00	2	19.80	19.90	-2	10,433	-0.02%
2019/04/26	2	19.75	6	19.72	19.85	-4	10,405	-0.04%
2019/04/24	1	19.80	22	19.80	19.85	-21	10,465	-0.20%
2019/04/23	10	19.55	6	19.60	19.70	4	10,416	0.04%
2019/04/22	21	19.74	5	19.75	19.70	16	10,346	0.15%
2019/04/19	5	19.60	0.1	19.60	19.60	4.9	10,338	0.05%
2019/04/18	0	0.00	76	19.58	19.60	-76	10,344	-0.73%
2019/04/17	10	19.45	0	0.00	19.50	10	10,327	0.10%
2019/04/16	15	19.35	2	19.35	19.35	13	10,112	0.13%
2019/04/15	0	0.00	2	19.35	19.45	-2	10,097	-0.02%
2019/04/12	7	19.25	19	19.30	19.25	-12	10,076	-0.12%
2019/04/11	3	19.37	1	19.45	19.35	2	10,102	0.02%
2019/04/10	0	0.00	4	19.50	19.55	-4	10,053	-0.04%
2019/04/09	35	19.41	0	0.00	19.50	35	9,955	0.35%
2019/04/08	16	19.39	1	19.25	19.50	15	9,935	0.15%
2019/04/02	10	19.10	5	19.05	19.10	5	9,683	0.05%
2019/03/29	8	19.01	23	19.08	19.15	-15	9,531	-0.16%
2019/03/28	2	18.95	23	18.98	19.00	-21	9,485	-0.22%
2019/03/27	0	0.00	10	19.00	19.00	-10	9,500	-0.11%
2019/03/26	7	18.91	7	18.85	18.90	0	9,466	0.00%
2019/03/25	20	18.74	10	18.80	18.85	10	9,456	0.11%
2019/03/22	0	0.00	2	19.05	19.10	-2	9,221	-0.02%
2019/03/21	5	19.00	0	0.00	19.00	5	9,203	0.05%
2019/03/20	17	18.98	0	0.00	19.00	17	9,270	0.18%
2019/03/19	0	0.00	4	19.05	19.00	-4	9,244	-0.04%
2019/03/18	4	18.90	10	18.85	19.00	-6	9,209	-0.07%
2019/03/15	7	18.79	4	18.75	18.75	3	9,342	0.03%
2019/03/14	15	18.83	0	0.00	18.80	15	9,137	0.16%
2019/03/13	3	18.80	2.1	18.85	18.90	0.9	9,307	0.01%
2019/03/11	5	18.75	0.3	18.80	18.75	4.7	9,316	0.05%
2019/03/08	15	18.83	200	18.85	18.90	-185	9,367	-1.97%	大賣/鉅額交易
2019/03/06	1	18.95	2	18.95	19.00	-1	9,533	-0.01%
2019/03/05	1	18.90	0	0.00	18.90	1	9,530	0.01%
2019/03/04	10	18.98	4	18.95	18.95	6	9,568	0.06%
2019/02/27	200	19.05	29	19.02	19.10	171	9,392	1.82%	大買/鉅額交易
2019/02/26	1	18.65	30	18.74	18.80	-29	9,065	-0.32%
2019/02/25	10	18.40	4	18.43	18.45	6	8,678	0.07%
2019/02/22	9	18.25	3	18.30	18.35	6	8,646	0.07%
2019/02/21	8	18.27	0	0.00	18.30	8	8,666	0.09%
2019/02/20	12	18.28	0	0.00	18.30	12	8,696	0.14%
2019/02/19	6	18.26	8	18.30	18.30	-2	8,623	-0.02%
2019/02/18	2	18.20	0	0.00	18.20	2	8,650	0.02%
2019/02/15	15	18.22	2	18.25	18.10	13	8,676	0.15%
2019/02/14	25	18.22	5	18.26	18.15	20	8,603	0.23%
2019/02/13	6	18.25	14	18.50	18.35	-8	8,586	-0.09%
2019/02/12	10	18.48	0	0.00	18.45	10	8,516	0.12%
2019/02/11	8	18.48	14	18.44	18.50	-6	8,457	-0.07%
2019/01/30	5	18.20	28	18.18	18.20	-23	8,245	-0.28%
2019/01/29	13	18.02	0	0.00	18.10	13	8,079	0.16%
2019/01/28	7	17.93	22	18.00	18.10	-15	7,968	-0.19%
2019/01/25	8	17.82	0	0.00	17.80	8	7,712	0.10%
2019/01/23	2	17.55	0	0.00	17.60	2	7,638	0.03%
2019/01/18	4	17.55	100	17.55	17.55	-96	7,593	-1.26%
2019/01/17	0	0.00	112	17.50	17.50	-112	7,598	-1.47%	大賣/鉅額交易
2019/01/16	3	17.52	0	0.00	17.50	3	7,636	0.04%
2019/01/15	2	17.55	5	17.50	17.50	-3	7,662	-0.04%
2019/01/14	1	17.55	0	0.00	17.55	1	7,653	0.01%
2019/01/11	1	17.60	1	17.55	17.60	0	7,776	0.00%
2019/01/10	140	17.52	0	0.00	17.55	140	7,861	1.78%	大買/鉅額交易
2019/01/09	115	17.54	5	17.59	17.60	110	7,801	1.41%	大買/鉅額交易
2019/01/08	5	17.33	0	0.00	17.35	5	7,709	0.06%
2019/01/07	22	17.43	3	17.38	17.45	19	7,819	0.24%
2019/01/04	11	17.09	6	17.24	17.10	5	7,823	0.06%
2019/01/03	6	17.35	4	17.40	17.40	2	8,101	0.02%
2018/12/28	12	17.48	0	0.00	17.45	12	8,103	0.15%
2018/12/27	3	17.53	0	0.00	17.50	3	8,195	0.04%
2018/12/25	1	17.40	1	17.60	17.60	0	8,225	0.00%
2018/12/24	1	17.45	11	17.62	17.65	-10	8,248	-0.12%
2018/12/21	16	17.42	0	0.00	17.40	16	8,369	0.19%
2018/12/20	17	17.56	0	0.00	17.45	17	8,301	0.20%
2018/12/18	5	17.44	1	17.55	17.50	4	8,287	0.05%
2018/12/17	4	17.59	0	0.00	17.50	4	8,429	0.05%
2018/12/14	1	17.60	0	0.00	17.60	1	8,452	0.01%
2018/12/13	10	17.60	0	0.00	17.80	10	8,436	0.12%
2018/12/12	1	17.45	11	17.45	17.55	-10	8,415	-0.12%
2018/12/11	1	17.30	6	17.38	17.35	-5	8,345	-0.06%
2018/12/10	13	17.31	0	0.00	17.30	13	8,338	0.16%
2018/12/07	4	17.45	0	0.00	17.55	4	8,196	0.05%
2018/12/06	5	17.49	5	17.50	17.55	0	8,204	0.00%
2018/12/05	1	17.75	0	17.90	17.80	1	7,978	0.01%
2018/12/04	10	17.90	1	17.95	17.90	9	7,972	0.11%
2018/12/03	5	17.95	3	17.90	17.90	2	7,930	0.03%
2018/11/30	12	17.63	8	17.63	17.60	4	7,810	0.05%
2018/11/29	3	17.57	3	17.63	17.50	0	7,609	0.00%
2018/11/28	1	17.60	7.4	17.57	17.70	-6.4	7,528	-0.08%
2018/11/27	0	0.00	1	17.55	17.65	-1	7,466	-0.01%
2018/11/26	0	0.00	5	17.45	17.45	-5	7,428	-0.07%
2018/11/22	2	17.40	0	0.00	17.40	2	7,448	0.03%
2018/11/21	3	17.53	0	0.00	17.45	3	7,545	0.04%
2018/11/20	2	17.58	0	0.00	17.50	2	7,587	0.03%
2018/11/19	4	17.68	0	0.00	17.70	4	7,908	0.05%
2018/11/16	1.3	17.71	1	17.70	17.70	0.3	7,947	0.00%
2018/11/15	0	0.00	1	17.50	17.60	-1	7,937	-0.01%
2018/11/14	1	17.30	8	17.40	17.35	-7	7,966	-0.09%
2018/11/13	4	17.30	0	0.00	17.45	4	7,964	0.05%
2018/11/12	5	17.51	0	0.00	17.55	5	7,977	0.06%
2018/11/09	103	17.64	2	17.45	17.45	101	7,957	1.27%	大買/鉅額交易
2018/11/08	0	17.90	1	17.90	17.80	-1	7,919	-0.01%
2018/11/06	1	17.45	0	0.00	17.45	1	7,924	0.01%
2018/11/05	0	0.00	12	17.33	17.50	-12	8,001	-0.15%
2018/11/02	1	17.30	0	0.00	17.35	1	8,043	0.01%
2018/11/01	0	0.00	3	17.10	17.20	-3	8,172	-0.04%
2018/10/31	5	17.05	0	0.00	17.05	5	8,113	0.06%
2018/10/29	0	0.00	10	16.70	16.90	-10	8,124	-0.12%
2018/10/26	15	16.80	1	16.75	16.75	14	8,220	0.17%
2018/10/24	3	17.10	2	17.00	17.00	1	8,291	0.01%
2018/10/23	0	0.00	17	17.07	17.05	-17	8,272	-0.21%
2018/10/22	15	17.17	0	0.00	17.10	15	8,235	0.18%
2018/10/19	33	17.18	104	17.10	17.15	-71	8,188	-0.87%	大賣/
2018/10/18	4	17.19	1	17.30	17.20	3	8,116	0.04%
2018/10/16	2	17.50	0	0.00	17.35	2	8,387	0.02%
2018/10/15	12	17.40	0	0.00	17.40	12	8,438	0.14%
2018/10/12	4	17.43	0	0.00	17.65	4	8,395	0.05%
2018/10/11	11	17.53	2	17.68	17.45	9	8,529	0.11%
2018/10/09	3	18.45	0	0.00	18.45	3	8,235	0.04%
2018/10/08	15	18.63	8	18.56	18.55	7	8,276	0.08%
2018/10/05	12	18.50	2	18.55	18.50	10	8,319	0.12%
2018/10/04	104	18.70	0	0.00	18.60	104	8,239	1.26%	大買/鉅額交易
2018/10/01	0	0.00	16	19.01	19.05	-16	8,340	-0.19%
2018/09/27	0	0.00	1	18.90	19.00	-1	8,274	-0.01%
2018/09/26	3	18.70	2	18.73	18.75	1	8,270	0.01%
2018/09/25	1	18.70	20	18.70	18.70	-19	8,276	-0.23%
2018/09/21	8	18.72	0	0.00	18.80	8	8,301	0.10%
2018/09/20	2	18.90	0	0.00	18.90	2	8,244	0.02%
2018/09/17	0.1	18.90	18	18.85	18.90	-17.9	8,446	-0.21%
2018/09/14	0	0.00	16	18.85	18.85	-16	8,604	-0.19%
2018/09/13	3	18.80	2	18.78	18.80	1	8,637	0.01%
2018/09/12	9	18.70	5	18.70	18.75	4	8,752	0.05%
2018/09/10	3	18.83	0	0.00	18.65	3	9,576	0.03%
2018/09/07	2	18.90	0	0.00	18.95	2	9,644	0.02%
2018/09/05	0	0.00	12	19.17	19.00	-12	9,722	-0.12%
2018/09/04	15	19.25	1	19.30	19.30	14	9,746	0.14%
2018/09/03	0	0.00	9	19.25	19.25	-9	9,787	-0.09%
2018/08/31	0	0.00	14	19.11	19.25	-14	9,839	-0.14%
2018/08/30	8	19.12	0	0.00	19.10	8	9,885	0.08%
2018/08/29	2	19.08	26	19.17	19.20	-24	9,937	-0.24%
2018/08/28	13	19.17	60	19.20	19.20	-47	10,043	-0.47%
2018/08/27	71	19.16	61	19.15	19.15	10	9,975	0.10%
2018/08/24	80	19.04	4	19.05	19.05	76	10,183	0.75%
2018/08/23	10	18.58	10	18.55	18.65	0	9,863	0.00%
2018/08/22	4	18.66	0	0.00	18.65	4	9,795	0.04%
2018/08/21	2	18.65	0.2	18.70	18.70	1.8	9,717	0.02%
2018/08/20	25	18.78	8	18.83	18.60	17	9,674	0.18%
2018/08/17	2	18.85	0	0.00	18.85	2	9,630	0.02%
2018/08/16	0	0.00	2	18.75	18.85	-2	9,611	-0.02%
2018/08/15	1	18.75	0	0.00	18.75	1	9,603	0.01%
2018/08/14	2	18.85	0	0.00	18.90	2	9,581	0.02%
2018/08/13	2	18.80	10	18.85	18.75	-8	9,580	-0.08%
2018/08/10	4	18.90	2	18.95	18.90	2	9,501	0.02%
2018/08/08	20	19.19	28	19.19	19.15	-8	9,413	-0.08%
2018/08/06	2	18.95	2	19.05	19.05	0	9,307	0.00%
2018/08/03	2	19.00	8	19.05	19.00	-6	9,498	-0.06%
2018/08/02	11	18.98	2	19.03	19.00	9	9,934	0.09%
2018/08/01	12	19.06	33	19.10	19.15	-21	9,911	-0.21%
2018/07/31	0	0.00	15	18.95	19.00	-15	9,834	-0.15%
2018/07/30	12	18.84	0	0.00	18.90	12	9,717	0.12%
2018/07/27	4	18.84	0	0.00	18.85	4	9,633	0.04%
2018/07/26	3	18.85	0	0.00	18.95	3	9,639	0.03%
2018/07/25	2	18.93	1	18.95	18.90	1	9,629	0.01%
2018/07/24	4	18.94	2	18.93	19.00	2	9,781	0.02%
2018/07/23	12	18.94	1	19.00	18.95	11	9,831	0.11%
2018/07/20	56	19.85	7	19.90	19.85	49	9,736	0.50%
2018/07/19	18	19.85	0	0.00	19.85	18	9,541	0.19%
2018/07/18	1.2	19.68	11	19.78	19.80	-9.8	9,519	-0.10%
2018/07/17	12	19.63	27	19.56	19.65	-15	9,464	-0.16%
2018/07/16	2	19.55	7	19.55	19.50	-5	9,272	-0.05%
2018/07/13	52	19.45	5	19.45	19.40	47	9,235	0.51%
2018/07/12	0	0.00	12	19.34	19.30	-12	9,145	-0.13%
2018/07/11	3	19.15	0	0.00	19.25	3	9,136	0.03%
2018/07/10	45	19.21	3	19.25	19.25	42	9,160	0.46%
2018/07/06	30	18.85	0	0.00	18.80	30	9,303	0.32%
2018/07/05	2	19.05	0	0.00	18.90	2	9,255	0.02%
2018/07/03	1	18.95	0	0.00	18.95	1	9,544	0.01%
2018/07/02	2	19.05	0	0.00	19.00	2	9,607	0.02%
2018/06/29	2	19.05	0	0.00	19.20	2	9,537	0.02%
2018/06/28	31	18.98	0	0.00	18.95	31	9,424	0.33%
2018/06/27	2	19.18	15	19.15	19.10	-13	9,332	-0.14%
2018/06/26	9	19.19	1	19.20	19.25	8	9,280	0.09%
2018/06/25	19	19.19	0	0.00	19.20	19	9,177	0.21%
2018/06/22	65	19.25	1	19.25	19.25	64	9,052	0.71%
2018/06/21	10	19.46	0	0.00	19.45	10	8,920	0.11%
2018/06/20	7	19.54	7	19.65	19.55	0	8,960	0.00%
2018/06/19	12	19.55	1	19.60	19.60	11	8,889	0.12%
2018/06/15	6	19.55	1	19.85	19.85	5	8,709	0.06%
2018/06/14	4	19.61	0	0.00	19.60	4	8,385	0.05%
2018/06/13	7	19.84	4	19.90	19.80	3	8,281	0.04%
2018/06/12	4	19.85	0	0.00	19.80	4	8,365	0.05%
2018/06/11	4	20.05	0	0.00	19.95	4	8,321	0.05%
2018/06/07	1	20.05	6	20.11	20.10	-5	8,253	-0.06%
2018/06/06	5	19.95	13	19.93	20.00	-8	8,225	-0.10%
2018/06/05	25	19.79	0	0.00	19.80	25	8,152	0.31%
2018/06/04	1	19.75	0	0.00	19.75	1	8,082	0.01%
2018/06/01	23	19.83	0	0.00	19.80	23	7,999	0.29%
2018/05/31	15	19.80	0	0.00	19.70	15	8,012	0.19%
2018/05/30	3	19.83	0	0.00	19.75	3	7,769	0.04%
2018/05/29	0.6	20.00	0	0.00	20.05	0.6	7,812	0.01%
2018/05/28	5	19.95	1	19.90	19.95	4	7,875	0.05%
2018/05/25	14	19.89	1	19.85	19.80	13	8,012	0.16%
2018/05/24	0	0.00	5	19.80	19.80	-5	8,043	-0.06%
2018/05/23	2	19.85	0	0.00	19.80	2	8,190	0.02%
2018/05/22	13	19.90	0	0.00	19.85	13	8,334	0.16%
2018/05/21	3.9	19.91	0	0.00	19.90	3.9	8,454	0.05%
2018/05/18	6	19.85	5	20.00	19.85	1	8,517	0.01%
2018/05/17	3	19.90	0	0.00	19.85	3	8,628	0.03%
2018/05/15	0	0.00	0	19.95	19.95	0	8,806	0.00%
2018/05/14	3	20.10	2.2	20.20	20.15	0.8	9,130	0.01%
2018/05/11	51	20.25	51	20.10	20.20	0	9,149	0.00%
2018/05/10	8	19.71	5	19.82	19.80	3	9,003	0.03%
2018/05/09	0	0.00	6	19.38	19.35	-6	8,612	-0.07%
2018/05/08	8	19.24	6	19.38	19.35	2	8,695	0.02%
2018/05/07	3	19.15	1	19.15	19.15	2	8,732	0.02%
2018/05/04	5	19.26	3	19.25	19.20	2	8,783	0.02%
2018/05/03	16	19.31	17	19.29	19.25	-1	8,958	-0.01%
2018/04/30	6	19.42	0	0.00	19.40	6	9,315	0.06%
2018/04/27	3	19.50	3	19.45	19.45	0	9,199	0.00%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/24	2	19.60	6	19.70	19.55	-4	9,074	-0.04%
2018/04/23	5	19.70	2	19.83	19.80	3	9,066	0.03%
2018/04/20	5	19.75	7	19.78	19.90	-2	9,074	-0.02%
2018/04/19	8	19.68	0	0.00	19.80	8	9,058	0.09%
2018/04/18	3	19.60	3	19.55	19.55	0	9,052	0.00%
2018/04/17	15	19.59	15	19.58	19.60	0	9,185	0.00%
2018/04/16	14	19.70	1	19.70	19.70	13	9,153	0.14%
2018/04/13	12	19.82	4	19.95	19.95	8	9,155	0.09%
2018/04/12	23	19.54	3	19.50	19.50	20	9,032	0.22%
2018/04/11	0	0.00	2	19.75	19.65	-2	8,954	-0.02%
2018/04/10	4	19.55	2	19.65	19.55	2	9,028	0.02%
2018/04/09	8	19.55	4	19.68	19.55	4	8,998	0.04%
2018/04/03	13	19.80	1	19.90	19.80	12	8,842	0.14%
2018/03/31	1	19.90	0	0.00	19.95	1	8,879	0.01%
2018/03/30	3	19.90	0	0.00	19.80	3	8,876	0.03%
2018/03/29	8	19.85	0	0.00	19.85	8	8,787	0.09%
2018/03/27	10	20.10	11.1	20.07	20.05	-1.1	8,714	-0.01%
2018/03/26	9	19.87	0	0.00	19.95	9	8,670	0.10%
2018/03/23	64	19.87	20	19.85	19.90	44	8,700	0.51%
2018/03/22	27	20.16	1	20.20	20.15	26	8,694	0.30%
2018/03/21	25	20.25	10	20.25	20.25	15	8,645	0.17%
2018/03/20	51	20.25	17	20.25	20.25	34	8,761	0.39%
2018/03/16	0	0.00	6	20.55	20.80	-6	8,497	-0.07%
2018/03/15	12	20.70	0	0.00	20.60	12	8,391	0.14%
2018/03/14	2	20.70	22	20.60	20.80	-20	8,400	-0.24%
2018/03/13	0	0.00	1	20.65	20.70	-1	8,457	-0.01%
2018/03/12	0	0.00	35	20.66	20.65	-35	8,523	-0.41%
2018/03/09	40	20.45	2	20.48	20.40	38	8,513	0.45%
2018/03/08	2	20.35	0	0.00	20.35	2	8,510	0.02%
2018/03/07	2	20.28	10	20.25	20.30	-8	8,536	-0.09%
2018/03/06	0	0.00	1	20.25	20.20	-1	8,642	-0.01%
2018/03/02	8	19.98	3	20.03	20.00	5	8,935	0.06%
2018/03/01	0	0.00	6	20.20	20.25	-6	8,997	-0.07%
2018/02/27	4	20.10	0	0.00	20.10	4	8,903	0.04%
2018/02/26	13	20.35	6	20.32	20.15	7	8,778	0.08%
2018/02/23	2	20.10	2	20.13	20.30	0	8,758	0.00%
2018/02/22	68	19.83	5	19.87	19.80	63	8,689	0.73%
2018/02/21	0	0.00	11	20.07	20.20	-11	8,691	-0.13%
2018/02/12	17	19.79	0	0.00	19.75	17	8,700	0.20%
2018/02/09	3	19.65	130	19.55	19.85	-127	8,770	-1.45%	大賣/鉅額交易
2018/02/08	15	20.07	3	20.08	19.95	12	8,772	0.14%
2018/02/07	1	20.30	1	20.30	20.10	0	8,787	0.00%
2018/02/06	39	19.97	28	19.79	19.80	11	8,814	0.12%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/02/01	2	21.60	7	21.55	21.45	-5	8,966	-0.06%
2018/01/31	1	21.55	12	21.70	21.70	-11	9,034	-0.12%
2018/01/30	6	21.50	0	0.00	21.35	6	8,911	0.07%
2018/01/29	6	21.64	4	21.60	21.70	2	8,862	0.02%
2018/01/26	13	21.52	6	22.00	21.40	7	8,834	0.08%
2018/01/25	26	21.41	59	21.29	21.80	-33	8,693	-0.38%
2018/01/24	0	0.00	2	20.78	20.90	-2	8,270	-0.02%
2018/01/23	4	20.74	0	0.00	20.85	4	8,710	0.05%
2018/01/22	6	20.69	0.4	20.80	20.80	5.6	8,832	0.06%
2018/01/19	4	20.89	25	20.94	20.95	-21	8,918	-0.24%
2018/01/18	1	20.80	0	0.00	20.80	1	8,934	0.01%
2018/01/17	20	20.60	1	20.80	20.80	19	8,968	0.21%
2018/01/16	4	20.45	0	0.00	20.60	4	8,963	0.04%
2018/01/15	5	20.48	0	0.00	20.45	5	8,988	0.06%
2018/01/12	0	0.00	2	20.58	20.60	-2	9,018	-0.02%
2018/01/11	52	20.43	7	20.31	20.30	45	8,971	0.50%
2018/01/10	11	20.70	0	0.00	20.75	11	8,930	0.12%
2018/01/09	21	20.95	6	20.97	20.90	15	9,020	0.17%
2018/01/05	1	20.90	5	21.05	21.10	-4	9,232	-0.04%
2018/01/04	6	20.79	0.2	20.85	20.90	5.8	9,393	0.06%
2018/01/03	1	21.00	0	0.00	20.95	1	9,550	0.01%
2018/01/02	0	0.00	10	21.20	21.10	-10	9,509	-0.11%