仁寶 (2324)-大昌-新店券商分點個股進出

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
35.10
漲跌
▲0.05
漲幅
+0.14%
成交量
11,968張
產業
上市電腦週邊類股
1791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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	10.2	35.10	3.1	35.77	35.10	7.1	29,716	0.02%
2024/05/02	23	34.97	0	0.00	35.05	23	30,087	0.08%
2024/04/30	17	35.99	14	36.01	35.80	3	30,122	0.01%
2024/04/29	44	36.35	4	36.36	36.35	40	30,559	0.13%
2024/04/26	5	36.03	25	36.02	36.00	-20	31,554	-0.06%
2024/04/25	0	0.00	1	34.95	35.50	-1	32,093	0.00%
2024/04/24	0	0.00	15	35.10	35.50	-15	32,671	-0.05%
2024/04/23	0	0.00	8	34.53	34.50	-8	32,739	-0.02%
2024/04/22	21.3	34.52	22	34.73	34.20	-0.7	32,862	0.00%
2024/04/19	15	35.05	14	35.45	35.30	1	32,811	0.00%
2024/04/18	0	0.00	12	36.08	36.05	-12	32,823	-0.04%
2024/04/17	3	35.62	14	35.77	35.60	-11	33,090	-0.03%
2024/04/16	26	35.47	15	35.46	35.30	11	33,636	0.03%
2024/04/15	5	36.44	8	36.38	36.30	-3	34,543	-0.01%
2024/04/12	20.3	36.45	3	36.75	36.40	17.3	35,140	0.05%
2024/04/11	11	36.69	10	36.69	36.85	1	35,475	0.00%
2024/04/10	9	36.91	5.2	36.95	36.60	3.8	36,142	0.01%
2024/04/09	7	36.31	14	36.47	36.45	-7	36,798	-0.02%
2024/04/08	21	35.92	9	35.99	35.95	12	37,651	0.03%
2024/04/03	3	36.85	7	36.88	36.55	-4	38,743	-0.01%
2024/04/02	36	36.90	40	36.80	36.85	-4	40,335	-0.01%
2024/04/01	3	36.43	13	36.75	36.55	-10	42,947	-0.02%
2024/03/29	141.1	35.78	19	36.11	36.20	122.1	45,500	0.27%	大買/鉅額交易
2024/03/28	12	38.18	18	38.18	38.30	-6	46,371	-0.01%
2024/03/27	3	37.92	18.5	38.10	38.10	-15.5	47,113	-0.03%
2024/03/26	7.4	38.12	8.1	38.18	37.90	-0.7	49,405	0.00%
2024/03/25	10	38.77	15	38.67	38.55	-5	53,777	-0.01%
2024/03/22	8.6	38.88	104	38.87	38.65	-95.4	54,284	-0.18%	大賣/
2024/03/21	99	38.30	8	38.43	38.40	91	54,988	0.17%
2024/03/20	12	37.97	67	38.16	37.90	-55	54,984	-0.10%
2024/03/19	8	37.14	10	37.35	37.20	-2	55,002	0.00%
2024/03/18	5	36.85	2.4	36.72	36.90	2.6	55,410	0.00%
2024/03/15	9	36.63	20.1	37.01	37.00	-11.1	55,491	-0.02%
2024/03/14	3	36.87	2	36.60	36.65	1	55,260	0.00%
2024/03/13	1	37.15	8	37.50	36.70	-7	55,030	-0.01%
2024/03/12	16	36.47	46	36.78	37.20	-30	54,872	-0.05%
2024/03/11	33	36.74	25	36.80	36.90	8	54,603	0.01%
2024/03/08	47	36.68	40	36.89	36.65	7	54,474	0.01%
2024/03/07	85	36.69	22	36.59	36.55	63	54,118	0.12%
2024/03/06	21	37.77	9	37.57	37.55	12	53,599	0.02%
2024/03/05	36	37.76	13	37.73	37.80	23	53,461	0.04%
2024/03/04	168.2	38.67	163	39.38	38.00	5.2	52,965	0.01%	大買/大賣/
2024/03/01	3	36.67	21	36.73	36.70	-18	49,312	-0.04%
2024/02/29	25	35.80	6	36.18	36.50	19	49,162	0.04%
2024/02/27	34	37.13	49	37.36	36.50	-15	48,643	-0.03%
2024/02/26	4	35.90	2	36.18	36.00	2	47,815	0.00%
2024/02/23	16	36.52	19	36.67	36.20	-3	47,759	-0.01%
2024/02/22	7	36.66	13	36.70	36.75	-6	47,852	-0.01%
2024/02/21	1	36.75	0	0.00	36.75	1	47,736	0.00%
2024/02/20	5	36.65	5	36.71	36.80	0	47,744	0.00%
2024/02/19	3	36.60	6.6	36.42	36.90	-3.6	47,640	-0.01%
2024/02/16	33	36.69	152.2	36.73	36.85	-119.2	47,432	-0.25%	大賣/鉅額交易
2024/02/15	40	35.48	25	35.80	35.80	15	46,988	0.03%
2024/02/05	21	35.62	10	36.01	35.90	11	46,768	0.02%
2024/02/02	32	36.04	5	35.98	35.80	27	46,629	0.06%
2024/02/01	4	35.95	49.5	36.26	36.40	-45.5	46,487	-0.10%
2024/01/31	14	35.75	17.4	35.85	35.85	-3.4	46,345	-0.01%
2024/01/30	49	36.05	35	36.13	36.00	14	46,228	0.03%
2024/01/29	4	35.76	108.2	36.23	36.35	-104.2	46,094	-0.23%	大賣/鉅額交易
2024/01/26	234.2	35.87	17.3	35.80	35.50	216.9	45,936	0.47%	大買/鉅額交易
2024/01/25	5	37.39	47	37.47	37.20	-42	45,153	-0.09%
2024/01/24	80	37.08	25	36.90	36.85	55	44,784	0.12%
2024/01/23	22	37.37	18	37.40	37.55	4	44,688	0.01%
2024/01/22	50	37.36	217	37.39	37.60	-167	44,242	-0.38%	大賣/鉅額交易
2024/01/19	39.1	35.58	28	36.03	36.30	11.1	43,240	0.03%
2024/01/18	50	34.95	25.1	34.80	34.80	24.9	42,754	0.06%
2024/01/17	23	34.73	14.3	34.62	34.55	8.7	42,118	0.02%
2024/01/16	37	35.12	1	35.45	35.00	36	41,998	0.09%
2024/01/15	20	35.80	4	36.11	35.55	16	41,748	0.04%
2024/01/12	45	35.47	49.6	35.57	35.60	-4.6	41,713	-0.01%
2024/01/11	23.3	35.96	12	36.03	36.10	11.3	41,571	0.03%
2024/01/10	76.3	36.11	33.3	36.39	35.85	43	41,583	0.10%
2024/01/09	79.2	37.11	86.3	37.14	36.95	-7.1	41,042	-0.02%
2024/01/08	103	37.44	75	37.89	37.75	28	40,032	0.07%	大買/
2024/01/05	83.4	37.13	163.2	37.12	36.95	-79.8	39,758	-0.20%	大賣/
2024/01/04	58.2	37.35	30.2	37.45	37.30	28	39,379	0.07%
2024/01/03	125.2	38.54	157.5	38.44	38.10	-32.3	38,862	-0.08%	大買/大賣/
2024/01/02	59	39.02	40	39.24	39.55	19	38,130	0.05%
2023/12/29	81	39.80	175	39.84	39.85	-94	37,329	-0.25%	大賣/
2023/12/28	291	39.57	92.4	39.37	38.95	198.6	36,084	0.55%	大買/鉅額交易
2023/12/27	230	40.33	124.2	40.15	40.20	105.8	34,511	0.31%	大買/大賣/鉅額交易
2023/12/26	65.3	38.84	130.2	38.59	39.05	-64.9	31,846	-0.20%	大賣/
2023/12/25	64.3	36.98	81	37.20	37.10	-16.7	29,191	-0.06%
2023/12/22	61.2	36.11	12.7	36.15	36.10	48.5	27,245	0.18%
2023/12/21	92.3	36.85	76.1	37.07	36.70	16.2	26,262	0.06%
2023/12/20	62.5	36.77	330.1	37.04	37.40	-267.7	23,885	-1.12%	大賣/鉅額交易
2023/12/19	52.3	33.88	19	33.76	34.00	33.3	19,249	0.17%
2023/12/18	11.1	35.17	115.2	34.73	34.60	-104.1	18,792	-0.55%	大賣/鉅額交易
2023/12/15	30.2	33.27	74	33.29	33.05	-43.8	17,746	-0.25%
2023/12/14	30	33.86	47	34.08	33.65	-17	17,422	-0.10%
2023/12/13	11	33.23	204	33.41	33.75	-193	16,926	-1.14%	大賣/鉅額交易
2023/12/12	7	32.00	16	32.02	32.00	-9	16,677	-0.05%
2023/12/11	21	31.94	45	32.00	32.20	-24	16,723	-0.14%
2023/12/08	0	0.00	36	31.27	31.20	-36	16,423	-0.22%
2023/12/07	7	31.08	0	0.00	30.95	7	16,698	0.04%
2023/12/06	33	31.29	32	31.25	31.25	1	16,978	0.01%
2023/12/05	10	30.30	14	30.41	30.40	-4	16,872	-0.02%
2023/12/04	2	30.63	8	30.77	30.60	-6	17,041	-0.04%
2023/12/01	21	30.47	1	30.45	30.35	20	17,274	0.12%
2023/11/30	2	30.48	2	30.75	30.90	0	17,485	0.00%
2023/11/29	2	30.93	8	30.93	30.75	-6	17,308	-0.03%
2023/11/28	3	30.62	12	30.72	30.65	-9	17,447	-0.05%
2023/11/27	11	30.64	14	30.58	30.35	-3	18,073	-0.02%
2023/11/24	12.5	30.46	0	0.00	30.25	12.5	18,300	0.07%
2023/11/22	10	30.83	1.3	30.74	30.80	8.7	19,074	0.05%
2023/11/21	9.3	30.89	5	31.09	31.20	4.3	19,818	0.02%
2023/11/20	27	30.41	45.2	30.44	30.75	-18.2	20,759	-0.09%
2023/11/17	5	30.29	1	30.25	30.35	4	21,344	0.02%
2023/11/16	34	30.24	3.3	30.09	30.00	30.7	22,307	0.14%
2023/11/15	7	30.14	25.2	30.57	30.25	-18.2	23,218	-0.08%
2023/11/14	24.5	30.01	34	30.14	30.25	-9.5	24,883	-0.04%
2023/11/13	23	29.97	39.4	30.10	30.10	-16.4	27,522	-0.06%
2023/11/10	4	29.58	16	29.55	29.75	-12	29,703	-0.04%
2023/11/09	5.4	29.57	2	29.65	29.60	3.4	33,727	0.01%
2023/11/08	2	29.95	25.4	30.00	29.95	-23.4	35,377	-0.07%
2023/11/07	14.2	29.27	1	29.35	29.40	13.2	35,719	0.04%
2023/11/06	4	29.83	46	29.77	29.80	-42	36,046	-0.12%
2023/11/03	7	28.90	0.2	29.05	28.95	6.8	36,127	0.02%
2023/11/02	4.4	29.16	12	29.33	29.10	-7.6	36,526	-0.02%
2023/11/01	2	28.48	4	28.80	28.70	-2	36,874	-0.01%
2023/10/31	12	28.40	1	28.35	28.05	11	37,021	0.03%
2023/10/30	6	28.80	0	0.00	28.80	6	37,252	0.02%
2023/10/27	17	29.23	2	29.23	29.05	15	37,367	0.04%
2023/10/26	7	29.01	8	29.18	29.05	-1	37,935	0.00%
2023/10/25	5	29.27	3	29.25	29.05	2	38,055	0.01%
2023/10/24	9	29.26	30	28.97	29.45	-21	38,267	-0.05%
2023/10/23	29	28.45	9.2	28.55	28.45	19.8	38,367	0.05%
2023/10/20	8.3	28.75	2.2	28.85	28.80	6.1	39,091	0.02%
2023/10/19	1.2	28.80	2	29.40	29.25	-0.8	39,612	0.00%
2023/10/18	23	28.69	13	28.73	28.95	10	40,159	0.02%
2023/10/17	4	29.58	5.2	29.53	29.35	-1.2	40,677	0.00%
2023/10/16	73	29.53	12.3	29.49	29.50	60.7	43,130	0.14%
2023/10/13	42.3	30.07	33	30.26	30.20	9.3	46,846	0.02%
2023/10/12	26.3	30.62	17	30.83	30.80	9.3	48,229	0.02%
2023/10/11	14	30.53	29.3	30.93	30.80	-15.3	48,798	-0.03%
2023/10/06	31.3	30.52	2	30.53	30.50	29.3	50,264	0.06%
2023/10/05	4	30.64	7	30.80	30.85	-3	50,285	-0.01%
2023/10/04	13	30.38	3	30.60	30.50	10	50,368	0.02%
2023/10/03	3	31.15	7.3	30.99	30.90	-4.3	50,569	-0.01%
2023/10/02	17	30.97	2	30.93	30.90	15	50,758	0.03%
2023/09/28	43.3	30.73	5	30.73	30.70	38.3	50,653	0.08%
2023/09/27	1	31.00	4.2	30.95	31.00	-3.2	50,576	-0.01%
2023/09/26	2.2	30.48	3	30.78	30.70	-0.8	50,905	0.00%
2023/09/25	5.1	30.61	1.2	30.68	30.60	3.9	51,029	0.01%
2023/09/22	18.2	30.66	9	30.74	30.85	9.2	51,327	0.02%
2023/09/21	23	30.16	42.4	30.40	30.55	-19.4	51,904	-0.04%
2023/09/20	5.4	30.64	6	30.97	30.55	-0.6	51,754	0.00%
2023/09/19	10	30.98	5.2	31.15	30.95	4.8	51,653	0.01%
2023/09/18	48.2	31.14	0	0.00	31.05	48.2	51,861	0.09%
2023/09/15	26.2	31.61	28	31.86	31.80	-1.9	52,131	0.00%
2023/09/14	3.3	31.96	17	31.94	31.85	-13.7	52,095	-0.03%
2023/09/13	0	0.00	1	31.40	31.40	-1	52,884	0.00%
2023/09/12	10	31.37	95	31.32	31.35	-85	54,129	-0.16%
2023/09/11	33	31.02	32.5	30.75	30.80	0.5	54,301	0.00%
2023/09/08	18	31.67	12	31.78	31.75	6	54,225	0.01%
2023/09/07	56	31.63	1	31.85	31.40	55	54,489	0.10%
2023/09/06	9	31.94	6	31.98	32.00	3	54,459	0.01%
2023/09/05	25	31.87	18	31.85	32.00	7	54,492	0.01%
2023/09/04	11.2	31.53	15.1	31.50	31.85	-3.9	54,597	-0.01%
2023/09/01	33	31.79	16	32.03	31.80	17	54,596	0.03%
2023/08/31	45	31.93	20	31.92	31.90	25	54,525	0.05%
2023/08/30	36	32.94	5	32.92	32.90	31	54,063	0.06%
2023/08/29	10	33.27	18	33.17	33.35	-8	54,588	-0.01%
2023/08/28	54.3	32.81	64	32.90	33.00	-9.7	54,608	-0.02%
2023/08/25	98.7	32.88	54.5	33.06	33.15	44.2	55,001	0.08%
2023/08/24	124.5	34.20	87	33.98	33.95	37.5	54,612	0.07%	大買/
2023/08/23	91	34.44	43	34.49	34.40	48	54,144	0.09%
2023/08/22	113	35.24	45.1	35.47	34.75	67.9	54,201	0.13%	大買/
2023/08/21	67.4	35.14	39	34.91	34.65	28.4	53,634	0.05%
2023/08/18	143	35.68	96.5	35.51	34.75	46.5	53,128	0.09%	大買/
2023/08/17	191	36.93	191.5	37.06	37.00	-0.5	51,737	0.00%	大買/大賣/
2023/08/16	198	34.98	90	35.20	35.95	108	49,308	0.22%	大買/鉅額交易
2023/08/15	119	35.36	286	35.66	35.80	-167	47,305	-0.35%	大買/大賣/鉅額交易
2023/08/14	73	32.66	369.4	32.61	32.75	-296.4	43,592	-0.68%	大賣/鉅額交易
2023/08/11	11	30.62	24	30.74	30.75	-13	42,224	-0.03%
2023/08/10	24	29.99	5.2	30.01	30.00	18.8	42,016	0.04%
2023/08/09	1	31.50	13	31.36	31.55	-12	41,821	-0.03%
2023/08/08	19	31.14	36.2	31.31	31.40	-17.2	41,932	-0.04%
2023/08/07	20	30.79	25	30.67	30.95	-5	41,845	-0.01%
2023/08/04	19.2	30.00	27	29.74	30.05	-7.8	41,764	-0.02%
2023/08/02	36	29.42	22.1	30.08	29.45	14	41,937	0.03%
2023/08/01	12	30.21	5	30.35	30.30	7	41,504	0.02%
2023/07/31	129	30.84	40	31.29	30.45	89	41,356	0.22%	大買/
2023/07/28	33	30.92	33	31.12	31.30	0	40,709	0.00%
2023/07/27	54	31.43	5	31.44	30.95	49	40,510	0.12%
2023/07/26	53	31.27	46	31.52	31.65	7	40,367	0.02%
2023/07/25	35	32.10	44	32.28	31.80	-9	40,130	-0.02%
2023/07/24	31	31.49	32	31.55	31.65	-1	39,360	0.00%
2023/07/21	38	30.52	70	30.96	31.05	-32	38,783	-0.08%
2023/07/20	64.2	30.68	37	30.66	30.45	27.2	38,203	0.07%
2023/07/19	201.2	31.91	122	31.99	31.10	79.2	37,560	0.21%	大買/大賣/
2023/07/18	192.1	35.54	93.1	35.28	34.45	99	35,272	0.28%	大買/
2023/07/17	42	32.53	88	32.67	33.55	-46	31,798	-0.14%
2023/07/14	77	30.25	49	30.49	30.50	28	30,673	0.09%
2023/07/13	138.2	31.19	165	31.09	30.55	-26.9	30,077	-0.09%	大買/大賣/
2023/07/12	5	29.29	19	29.53	29.55	-14	28,557	-0.05%
2023/07/11	17	28.74	31	28.73	28.95	-14	28,473	-0.05%
2023/07/10	18	28.71	8	28.65	28.70	10	28,477	0.04%
2023/07/07	17	29.09	3	29.13	29.20	14	28,339	0.05%
2023/07/06	4.2	29.89	6	30.06	29.80	-1.8	28,080	-0.01%
2023/07/05	20	30.14	7	30.28	30.05	13	27,977	0.05%
2023/07/04	43	30.36	81.7	29.99	30.25	-38.7	28,041	-0.14%
2023/07/03	1	29.70	51	29.83	29.70	-50	27,839	-0.18%
2023/06/30	37	28.96	0	0.00	29.25	37	27,788	0.13%
2023/06/29	15.3	29.70	24	29.71	29.50	-8.7	27,774	-0.03%
2023/06/28	0	0.00	1	28.85	29.05	-1	27,222	0.00%
2023/06/27	2.8	28.70	7	28.71	28.75	-4.2	27,184	-0.02%
2023/06/26	12.7	29.02	6	29.08	29.10	6.7	27,173	0.02%
2023/06/21	6.5	29.17	17	29.12	29.35	-10.5	27,009	-0.04%
2023/06/20	1	28.85	9	28.64	28.90	-8	26,804	-0.03%
2023/06/19	83.3	28.15	30	28.46	28.55	53.3	26,509	0.20%
2023/06/16	31	29.94	59.6	29.70	29.90	-28.6	25,537	-0.11%
2023/06/15	5.1	28.55	7	28.66	28.70	-1.9	24,314	-0.01%
2023/06/14	5	28.64	13	28.64	28.55	-8	24,163	-0.03%
2023/06/13	10.9	28.77	8.1	28.95	29.00	2.8	24,213	0.01%
2023/06/12	12	28.80	0	0.00	28.50	12	23,926	0.05%
2023/06/09	2	28.63	17	28.71	28.85	-15	23,889	-0.06%
2023/06/08	16	28.25	12	28.59	28.20	4	23,909	0.02%
2023/06/07	3	28.32	10	28.37	28.45	-7	23,649	-0.03%
2023/06/06	2	28.00	1	28.00	28.00	1	23,409	0.00%
2023/06/05	2	28.25	7	28.49	28.25	-5	23,204	-0.02%
2023/06/02	12	28.00	254.1	28.30	28.40	-242.1	22,916	-1.06%	大賣/鉅額交易
2023/06/01	44	27.13	52	27.11	27.30	-8	22,195	-0.04%
2023/05/31	9.1	27.42	56	27.67	27.85	-46.9	21,705	-0.22%
2023/05/30	107	27.47	29	27.52	27.55	78	20,963	0.37%	大買/
2023/05/29	19	28.09	12.8	28.20	28.15	6.2	20,625	0.03%
2023/05/26	1	27.60	119	27.62	27.55	-118	19,923	-0.59%	大賣/鉅額交易
2023/05/25	5	26.83	19	26.99	27.35	-14	19,340	-0.07%
2023/05/24	4	26.26	16	26.65	27.00	-12	18,896	-0.06%
2023/05/23	8	26.28	11	26.40	26.45	-3	18,417	-0.02%
2023/05/22	10	26.55	8	26.69	26.70	2	18,037	0.01%
2023/05/19	0	0.00	12.5	26.36	26.40	-12.5	17,650	-0.07%
2023/05/18	8	26.53	21	26.56	26.45	-13	17,539	-0.07%
2023/05/17	1	26.25	36	26.28	26.35	-35	17,261	-0.20%
2023/05/16	1	25.85	18	25.93	26.00	-17	16,926	-0.10%
2023/05/15	1	25.85	6	25.88	25.90	-5	16,867	-0.03%
2023/05/12	2	25.65	28	25.76	25.85	-26	16,744	-0.16%
2023/05/11	2	25.65	28	25.76	25.85	-26	16,429	-0.16%
2023/05/10	4	25.30	5	25.51	25.60	-1	16,053	-0.01%
2023/05/09	2	25.30	32	25.22	25.35	-30	15,868	-0.19%
2023/05/08	0	0.00	34	24.30	24.60	-34	15,673	-0.22%
2023/05/05	0	0.00	7	24.25	24.15	-7	15,584	-0.04%
2023/05/04	2	24.15	0	0.00	24.15	2	15,642	0.01%
2023/05/03	0	0.00	32	24.30	24.40	-32	15,683	-0.20%
2023/05/02	1	24.20	0	0.00	24.30	1	15,828	0.01%
2023/04/28	12	23.89	0	0.00	23.95	12	15,869	0.08%
2023/04/27	0	0.00	1	23.70	23.75	-1	15,757	-0.01%
2023/04/26	1	23.80	4	23.70	23.75	-3	15,773	-0.02%
2023/04/25	4	23.60	0	0.00	23.70	4	15,642	0.03%
2023/04/24	9	24.13	11	23.90	23.95	-2	15,494	-0.01%
2023/04/21	10	24.50	7	24.44	24.40	3	15,237	0.02%
2023/04/20	7	24.31	43	24.30	24.15	-36	14,956	-0.24%
2023/04/19	8.5	25.63	24.1	25.64	25.65	-15.5	14,496	-0.11%
2023/04/18	13	25.13	16	25.12	25.15	-3	13,798	-0.02%
2023/04/17	9	25.13	1	25.25	25.15	8	13,663	0.06%
2023/04/14	1	25.25	16	25.29	25.25	-15	13,369	-0.11%
2023/04/13	0	0.00	14	25.75	25.55	-14	13,242	-0.11%
2023/04/12	1	25.70	22	25.71	25.75	-21	13,085	-0.16%
2023/04/11	0	0.00	34	25.69	25.75	-34	12,964	-0.26%
2023/04/10	1	25.75	10	25.65	25.65	-9	12,817	-0.07%
2023/04/07	1	25.45	24	25.57	25.65	-23	12,730	-0.18%
2023/04/06	0.1	25.10	0	25.20	25.45	0.1	12,503	0.00%
2023/03/31	1	25.45	0	0.00	25.25	1	12,322	0.01%
2023/03/30	0	0.00	7	25.07	25.25	-7	12,469	-0.06%
2023/03/29	30	24.70	51	24.80	24.80	-21	12,536	-0.17%
2023/03/28	2	24.68	3	24.75	24.70	-1	12,867	-0.01%
2023/03/27	0	0.00	2	24.80	24.75	-2	13,389	-0.01%
2023/03/24	5	24.79	0	0.00	24.70	5	13,798	0.04%
2023/03/23	3	24.87	14	24.83	24.85	-11	13,642	-0.08%
2023/03/22	1.5	24.62	6.1	24.65	24.70	-4.6	13,471	-0.03%
2023/03/21	0	0.00	11	24.25	24.30	-11	13,442	-0.08%
2023/03/20	2	24.00	37	24.04	24.00	-35	13,388	-0.26%
2023/03/17	0	0.00	1	24.20	24.20	-1	13,338	-0.01%
2023/03/16	2.5	23.84	2	23.85	24.20	0.5	13,026	0.00%
2023/03/15	7	24.41	5	24.35	24.25	2	12,778	0.02%
2023/03/14	9	24.45	0	0.00	24.35	9	12,691	0.07%
2023/03/13	0	0.00	42	24.67	24.65	-42	12,629	-0.33%
2023/03/10	21	24.65	13	24.49	24.65	8	12,437	0.06%
2023/03/09	30	24.60	30	24.80	24.75	0	12,385	0.00%
2023/03/08	2	24.75	15	24.70	24.80	-13	12,562	-0.10%
2023/03/07	2	24.75	1	24.85	24.85	1	12,695	0.01%
2023/03/06	5	24.80	38	24.72	24.85	-33	12,786	-0.26%
2023/03/03	35.1	24.31	4	24.40	24.40	31.1	12,706	0.24%
2023/03/02	1	24.25	0	0.00	24.25	1	12,801	0.01%
2023/02/24	1	24.25	2	24.15	24.15	-1	12,860	-0.01%
2023/02/23	0	0.00	23	24.09	24.15	-23	12,846	-0.18%
2023/02/21	1	23.60	0	0.00	23.65	1	12,798	0.01%
2023/02/20	32	23.55	3	23.55	23.60	29	12,920	0.22%
2023/02/16	0	0.00	31	23.55	23.50	-31	13,193	-0.23%
2023/02/15	32	23.40	0	0.00	23.50	32	13,040	0.25%
2023/02/14	5	23.50	1	23.50	23.50	4	12,968	0.03%
2023/02/13	2	23.58	7	23.70	23.70	-5	12,924	-0.04%
2023/02/10	0	0.00	0.1	23.55	23.45	-0.1	12,848	0.00%
2023/02/09	0	0.00	1.4	23.61	23.55	-1.4	12,789	-0.01%
2023/02/08	0	0.00	1	23.55	23.50	-1	12,855	-0.01%
2023/02/07	0	0.00	17	23.57	23.60	-17	12,873	-0.13%
2023/02/06	1.1	23.38	64	23.40	23.40	-62.9	12,765	-0.49%
2023/02/03	32	23.00	4	23.04	22.95	28	12,554	0.22%
2023/02/02	2	22.98	61	23.09	23.05	-59	12,592	-0.47%
2023/02/01	20	22.60	4	22.89	22.80	16	12,490	0.13%
2023/01/31	65	22.86	1	23.05	22.60	64	12,547	0.51%
2023/01/30	4	22.85	3	23.15	23.20	1	12,313	0.01%
2023/01/17	2	22.80	4	22.80	22.85	-2	12,125	-0.02%
2023/01/16	1	22.70	1	22.75	22.75	0	12,192	0.00%
2023/01/12	3	22.70	1	22.80	22.70	2	12,602	0.02%
2023/01/11	3	22.98	1	23.10	22.90	2	12,773	0.02%
2023/01/10	1	23.10	13	23.14	23.25	-12	12,964	-0.09%
2023/01/09	0	0.00	16	23.20	23.30	-16	13,108	-0.12%
2023/01/06	3	23.05	2	23.05	23.05	1	13,176	0.01%
2023/01/05	4	22.99	31	22.99	23.00	-27	13,362	-0.20%
2023/01/04	31	23.05	32	23.14	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	45	23.11	23.20	-45	13,536	-0.33%
2022/12/30	7	23.01	15	23.09	23.05	-8	13,484	-0.06%
2022/12/29	0	0.00	30	22.95	23.05	-30	13,441	-0.22%
2022/12/27	0	0.00	2	23.10	23.00	-2	13,663	-0.01%
2022/12/26	2	22.93	0	0.00	23.00	2	13,737	0.01%
2022/12/22	2	22.80	6	22.85	22.85	-4	14,309	-0.03%
2022/12/21	0	0.00	5	22.81	22.85	-5	14,272	-0.04%
2022/12/20	3	22.67	8	22.68	22.70	-5	14,104	-0.04%
2022/12/19	14	22.52	8	22.53	22.85	6	13,870	0.04%
2022/12/16	2	21.80	7	22.15	22.85	-5	13,275	-0.04%
2022/12/15	1	21.90	1	21.90	21.90	0	13,197	0.00%
2022/12/14	0	0.00	5	21.93	22.00	-5	13,622	-0.04%
2022/12/12	22	21.61	20	21.85	21.95	2	14,126	0.01%
2022/12/09	0	0.00	25	21.73	21.95	-25	14,698	-0.17%
2022/12/08	0.2	21.61	83	21.65	21.65	-82.8	14,836	-0.56%
2022/12/07	5	21.45	5	21.65	21.65	0	14,967	0.00%
2022/12/06	3	21.62	30	21.65	21.70	-27	14,916	-0.18%
2022/12/05	0	0.00	2	21.70	21.85	-2	14,939	-0.01%
2022/12/02	48	21.53	10	21.50	21.55	38	14,949	0.25%
2022/12/01	3	21.58	5	21.55	21.55	-2	14,917	-0.01%
2022/11/30	1	21.45	8	21.60	21.65	-7	14,812	-0.05%
2022/11/29	81	21.40	1	21.50	21.50	80	14,615	0.55%
2022/11/28	9	21.37	1	21.30	21.75	8	14,614	0.05%
2022/11/25	3.2	21.48	1	21.50	21.60	2.2	14,694	0.01%
2022/11/24	1	21.40	7	21.37	21.85	-6	14,705	-0.04%
2022/11/23	2	21.10	2	21.05	21.05	0	14,700	0.00%
2022/11/22	6	20.78	0	0.00	20.90	6	14,772	0.04%
2022/11/21	11.2	21.14	2	21.10	21.10	9.2	14,560	0.06%
2022/11/18	26	21.51	0	0.00	21.65	26	14,424	0.18%
2022/11/17	10.3	21.41	0	0.00	21.60	10.3	14,440	0.07%
2022/11/16	29	21.79	0	0.00	21.70	29	14,421	0.20%
2022/11/15	1	21.80	11	21.95	21.95	-10	14,465	-0.07%
2022/11/14	22.2	21.80	19	22.00	22.00	3.2	14,450	0.02%
2022/11/11	0	0.00	3	22.07	22.05	-3	14,255	-0.02%
2022/11/10	1	21.65	3	21.80	21.75	-2	14,210	-0.01%
2022/11/09	1	21.70	19	21.65	21.80	-18	14,301	-0.13%
2022/11/08	20	21.30	0	0.00	21.45	20	14,680	0.14%
2022/11/07	2	21.33	10	21.35	21.45	-8	14,641	-0.05%
2022/11/04	2	20.93	23	21.18	21.30	-21	14,700	-0.14%
2022/11/03	6	20.82	0	0.00	20.90	6	14,689	0.04%
2022/11/02	19	20.95	4	21.11	21.15	15	14,700	0.10%
2022/11/01	18	20.95	0	0.00	20.90	18	14,687	0.12%
2022/10/31	2	21.00	10	21.00	21.10	-8	14,710	-0.05%
2022/10/28	2	20.80	0	0.00	20.75	2	14,713	0.01%
2022/10/27	2	20.63	2	20.65	20.60	0	14,779	0.00%
2022/10/26	3	20.55	5	20.55	20.55	-2	14,771	-0.01%
2022/10/24	2	20.85	0	0.00	20.75	2	14,776	0.01%
2022/10/21	44	20.91	2	21.18	20.85	42	14,742	0.28%
2022/10/20	1	20.95	1	21.15	21.05	0	14,553	0.00%
2022/10/19	2	21.08	2	21.28	21.05	0	14,367	0.00%
2022/10/18	2	21.08	0	0.00	21.15	2	14,133	0.01%
2022/10/14	10	21.47	0	0.00	21.40	10	14,140	0.07%
2022/10/13	0.2	21.55	6.7	21.63	21.70	-6.5	14,249	-0.05%
2022/10/12	1	21.50	6	21.43	21.50	-5	14,308	-0.03%
2022/10/11	14	21.43	0	0.00	21.35	14	14,472	0.10%
2022/10/06	3	21.80	4.6	21.78	21.70	-1.6	14,403	-0.01%
2022/10/05	3	21.90	8	21.80	21.70	-5	14,545	-0.03%
2022/10/04	0	0.00	7	21.90	21.70	-7	14,551	-0.05%
2022/10/03	3	21.55	3	21.55	21.45	0	14,387	0.00%
2022/09/30	9	21.61	7.6	21.58	21.70	1.4	14,324	0.01%
2022/09/29	36	21.80	12	21.94	21.75	24	14,197	0.17%
2022/09/28	7	21.74	1	21.75	21.70	6	14,069	0.04%
2022/09/27	10	21.78	10	21.90	21.80	0	13,909	0.00%
2022/09/26	19	21.93	0	0.00	21.90	19	13,779	0.14%
2022/09/23	5	22.20	0	0.00	22.10	5	13,858	0.04%
2022/09/22	8	22.14	4	22.25	22.05	4	14,166	0.03%
2022/09/21	7	22.33	0	0.00	22.25	7	13,819	0.05%
2022/09/20	11	22.50	1	22.60	22.70	10	13,482	0.07%
2022/09/19	6	22.40	1	22.65	22.60	5	13,130	0.04%
2022/09/16	36	22.48	1	22.65	22.50	35	12,936	0.27%
2022/09/15	1	22.80	40	22.76	22.80	-39	12,394	-0.31%
2022/09/14	44	22.73	0	0.00	22.55	44	12,235	0.36%
2022/09/13	1	23.10	0	0.00	23.15	1	12,225	0.01%
2022/09/08	2	22.40	5	22.95	23.00	-3	12,637	-0.02%
2022/09/07	1	22.40	0	0.00	22.45	1	12,564	0.01%
2022/09/06	0	0.00	11	22.61	22.75	-11	12,502	-0.09%
2022/09/02	16	22.51	0	0.00	22.40	16	12,609	0.13%
2022/09/01	0	0.00	8	22.73	22.65	-8	12,518	-0.06%
2022/08/30	6	22.56	5	22.90	22.70	1	12,297	0.01%
2022/08/29	6	22.67	0	0.00	22.65	6	12,292	0.05%
2022/08/26	2	23.00	0.2	23.10	23.00	1.8	12,167	0.02%
2022/08/25	0	0.00	4	23.08	23.15	-4	12,192	-0.03%
2022/08/24	0	0.00	6	23.08	22.95	-6	12,345	-0.05%
2022/08/23	0	0.00	28	23.02	22.90	-28	12,858	-0.22%
2022/08/22	2	23.00	26	23.11	23.15	-24	12,917	-0.19%
2022/08/19	5	22.75	12	22.88	22.90	-7	12,878	-0.05%
2022/08/18	12	22.71	19	22.71	22.75	-7	12,949	-0.05%
2022/08/17	0	0.00	23	22.50	22.60	-23	13,083	-0.18%
2022/08/16	12	22.48	5	22.47	22.50	7	13,170	0.05%
2022/08/15	61	22.41	1	22.45	22.45	60	13,258	0.45%
2022/08/12	1	22.95	0	0.00	23.05	1	12,964	0.01%
2022/08/11	0	0.00	108	23.20	23.25	-108	13,032	-0.83%	大賣/鉅額交易
2022/08/10	1	23.05	1	23.00	23.00	0	13,266	0.00%
2022/08/09	0	0.00	2.5	23.09	23.10	-2.5	13,341	-0.02%
2022/08/08	0	0.00	11	22.95	23.10	-11	13,627	-0.08%
2022/08/05	11.5	23.00	1	23.00	22.95	10.5	13,998	0.07%
2022/08/02	0	0.00	77	22.91	22.95	-77	14,540	-0.53%
2022/07/28	0	0.00	30	23.02	23.05	-30	14,760	-0.20%
2022/07/27	0	0.00	1	22.80	22.95	-1	14,909	-0.01%
2022/07/26	0	0.00	6.2	22.80	22.60	-6.2	14,942	-0.04%
2022/07/25	2	22.85	11	22.71	22.80	-9	15,025	-0.06%
2022/07/22	3	22.55	0	0.00	22.70	3	15,281	0.02%
2022/07/21	0	0.00	1	22.40	22.40	-1	15,449	-0.01%
2022/07/20	1	22.05	14	22.14	22.10	-13	15,553	-0.08%
2022/07/19	4	21.71	13	21.80	21.95	-9	15,823	-0.06%
2022/07/18	3	21.73	6	21.79	21.90	-3	16,960	-0.02%
2022/07/15	4	21.91	10	22.00	21.85	-6	17,240	-0.03%
2022/07/14	1	22.00	0	0.00	22.00	1	17,639	0.01%
2022/07/13	1	22.10	41	22.20	22.25	-40	17,912	-0.22%
2022/07/11	1	22.05	0	0.00	21.90	1	18,099	0.01%
2022/07/08	3	21.77	2	21.93	21.90	1	18,279	0.01%
2022/07/07	3	21.65	15	21.53	21.65	-12	18,463	-0.06%
2022/07/06	16	21.62	8	21.50	21.40	8	18,669	0.04%
2022/07/05	6	22.08	3	22.05	22.15	3	18,745	0.02%
2022/07/04	2	22.35	0	0.00	22.30	2	18,905	0.01%
2022/07/01	5	22.35	8	22.30	22.40	-3	19,240	-0.02%
2022/06/30	41	22.75	10	22.75	22.75	31	19,139	0.16%
2022/06/29	2	22.53	0	0.00	22.55	2	18,902	0.01%
2022/06/28	0	22.80	2	22.90	22.90	-2	18,949	-0.01%
2022/06/27	13	22.83	73.4	22.92	22.80	-60.4	18,957	-0.32%
2022/06/24	0	0.00	42	22.97	22.75	-42	18,983	-0.22%
2022/06/23	1	22.75	7	22.76	22.85	-6	19,001	-0.03%
2022/06/22	0	0.00	1	22.90	22.70	-1	18,963	-0.01%
2022/06/21	1	22.40	10	22.76	22.95	-9	18,967	-0.05%
2022/06/20	32	22.25	1	22.25	22.35	31	18,967	0.16%
2022/06/17	1	22.50	5	22.57	22.55	-4	18,913	-0.02%
2022/06/16	2	22.80	0	0.00	22.75	2	18,705	0.01%
2022/06/15	2	22.90	4	23.00	22.85	-2	18,990	-0.01%
2022/06/14	1	22.80	25	22.85	22.80	-24	19,329	-0.12%
2022/06/13	2	22.85	17	23.07	23.00	-15	20,222	-0.07%
2022/06/10	2	22.93	10	22.97	23.00	-8	20,165	-0.04%
2022/06/09	3	23.03	0	0.00	23.00	3	20,190	0.01%
2022/06/08	2	23.18	2	23.15	23.20	0	20,185	0.00%
2022/06/07	9	23.10	0	0.00	23.00	9	20,200	0.04%
2022/06/06	0	0.00	5	23.06	23.20	-5	20,134	-0.02%
2022/06/02	10	23.13	9	23.11	23.10	1	20,300	0.00%
2022/06/01	0	0.00	7	23.02	23.05	-7	20,525	-0.03%
2022/05/31	2	23.05	4	23.00	23.00	-2	20,364	-0.01%
2022/05/30	12	22.89	3.5	22.95	22.95	8.5	19,828	0.04%
2022/05/26	7	22.56	4	22.70	22.50	3	19,786	0.02%
2022/05/25	5	22.70	9	22.53	22.60	-4	19,846	-0.02%
2022/05/24	13	22.36	0	0.00	22.20	13	19,892	0.07%
2022/05/23	8	22.31	0	0.00	22.20	8	19,825	0.04%
2022/05/20	6	22.73	0	0.00	22.60	6	19,757	0.03%
2022/05/19	0	0.00	5	22.95	22.90	-5	19,647	-0.03%
2022/05/18	5	22.80	15	23.02	23.05	-10	19,607	-0.05%
2022/05/17	0	0.00	5	22.98	22.90	-5	19,367	-0.03%
2022/05/16	11	22.64	25	22.87	23.00	-14	19,276	-0.07%
2022/05/13	10	22.42	7	22.54	22.90	3	19,087	0.02%
2022/05/12	3	22.78	0	0.00	23.00	3	18,806	0.02%
2022/05/11	1	22.90	10	22.78	23.00	-9	18,636	-0.05%
2022/05/10	0	0.00	6.1	22.85	23.05	-6.1	18,654	-0.03%
2022/05/09	1	22.50	2	22.60	22.65	-1	18,542	-0.01%
2022/05/06	7	22.66	0	0.00	22.60	7	18,525	0.04%
2022/05/05	8	22.66	5	22.72	22.55	3	18,546	0.02%
2022/05/04	0	0.00	13	22.50	22.65	-13	18,562	-0.07%
2022/05/03	1	22.20	0	0.00	22.10	1	18,536	0.01%
2022/04/29	4	22.24	50	22.26	22.25	-46	18,661	-0.25%
2022/04/28	70	21.86	30	21.92	22.00	40	18,851	0.21%
2022/04/27	33	22.04	19	22.19	22.10	14	18,641	0.08%
2022/04/26	6	22.41	2	22.45	22.60	4	18,406	0.02%
2022/04/25	30	22.21	1	22.30	22.20	29	18,360	0.16%
2022/04/22	65	22.85	31	22.82	22.80	34	17,961	0.19%
2022/04/21	53	25.40	5	25.34	25.40	48	16,765	0.29%
2022/04/20	47	25.22	15	25.21	25.20	32	16,338	0.20%
2022/04/19	14	25.31	0	0.00	25.20	14	16,006	0.09%
2022/04/18	12	25.41	4	25.35	25.40	8	15,785	0.05%
2022/04/15	109	25.39	7	25.26	25.45	102	15,557	0.66%	大買/鉅額交易
2022/04/14	1	25.45	0	0.00	25.40	1	15,513	0.01%
2022/04/13	37	25.47	1	25.55	25.70	36	15,426	0.23%
2022/04/12	5	25.44	1	25.45	25.35	4	15,428	0.03%
2022/04/11	66	25.71	11	25.70	25.65	55	15,208	0.36%
2022/04/08	6	26.17	6	26.20	26.15	0	14,879	0.00%
2022/04/07	70	26.27	2	26.42	26.05	68	14,650	0.46%
2022/04/06	50	26.70	0	0.00	26.90	50	14,276	0.35%
2022/04/01	40	26.66	24	26.82	26.90	16	14,110	0.11%
2022/03/31	10.3	26.95	5	26.91	26.80	5.3	14,020	0.04%
2022/03/30	12	26.99	11	27.00	26.90	1	13,893	0.01%
2022/03/29	11	26.90	3.6	27.02	26.95	7.4	14,007	0.05%
2022/03/28	10	27.15	64	27.09	27.20	-54	14,061	-0.38%
2022/03/25	5	26.85	39.1	26.99	27.00	-34.1	14,183	-0.24%
2022/03/24	11	26.71	83	26.82	26.90	-72	14,299	-0.50%
2022/03/23	34	26.84	1.3	26.87	26.75	32.7	14,477	0.23%
2022/03/22	7	26.69	10	26.90	27.00	-3	14,460	-0.02%
2022/03/21	66	26.82	0	26.90	26.80	66	14,428	0.46%
2022/03/18	37	26.94	51	26.97	27.00	-14	14,336	-0.10%
2022/03/17	46.3	26.95	13	26.95	26.80	33.3	14,138	0.24%
2022/03/16	139.3	26.50	76	26.93	27.00	63.3	14,342	0.44%	大買/
2022/03/15	0	0.00	1	25.80	25.80	-1	13,601	-0.01%
2022/03/14	6	25.80	11	25.85	25.90	-5	13,626	-0.04%
2022/03/11	1	25.75	20	25.70	25.85	-19	13,620	-0.14%
2022/03/10	0	0.00	8	25.63	25.70	-8	13,782	-0.06%
2022/03/09	1.5	25.22	15	25.12	25.30	-13.5	13,886	-0.10%
2022/03/08	39	25.06	10	25.07	25.10	29	13,954	0.21%
2022/03/07	5	25.11	17	25.15	25.35	-12	13,844	-0.09%
2022/03/04	2	25.70	2	25.70	25.70	0	14,002	0.00%
2022/03/03	53	25.91	0	0.00	25.95	53	14,031	0.38%
2022/03/02	0	0.00	4	25.80	25.75	-4	14,040	-0.03%
2022/03/01	13	25.70	3	25.83	25.80	10	13,999	0.07%
2022/02/25	30	25.30	11	25.35	25.40	19	13,959	0.14%
2022/02/24	19.5	25.50	0	0.00	25.50	19.5	13,889	0.14%
2022/02/23	11	25.73	35	25.80	25.85	-24	13,790	-0.17%
2022/02/22	9	25.51	166	25.67	25.85	-157	13,908	-1.13%	大賣/鉅額交易
2022/02/21	11	25.50	3	25.68	25.65	8	13,934	0.06%
2022/02/18	69	25.70	48	25.70	25.75	21	14,037	0.15%
2022/02/17	30	25.37	57	25.45	25.50	-27	14,139	-0.19%
2022/02/16	8	25.29	18	25.44	25.35	-10	14,317	-0.07%
2022/02/15	16	25.32	1.2	25.35	25.25	14.8	14,661	0.10%
2022/02/14	30	25.46	15	25.42	25.50	15	14,562	0.10%
2022/02/11	5	25.70	26	25.71	25.75	-21	14,683	-0.14%
2022/02/10	12	25.62	0	0.00	25.70	12	14,630	0.08%
2022/02/09	2	25.55	5	25.60	25.80	-3	14,471	-0.02%
2022/02/08	10.3	25.45	9	25.46	25.55	1.3	14,365	0.01%
2022/02/07	17	25.18	0	0.00	25.15	17	14,350	0.12%
2022/01/26	0	0.00	11	25.19	25.20	-11	14,168	-0.08%
2022/01/25	10	25.10	26	25.15	25.25	-16	14,108	-0.11%
2022/01/24	2	25.05	38	25.34	25.45	-36	14,016	-0.26%
2022/01/21	15	25.17	11	25.19	25.45	4	13,937	0.03%
2022/01/20	0	0.00	55	25.44	25.45	-55	13,623	-0.40%
2022/01/19	1	25.35	40	25.45	25.45	-39	13,645	-0.29%
2022/01/18	11	25.56	41	25.55	25.45	-30	13,570	-0.22%
2022/01/17	17.5	25.13	18	25.10	25.30	-0.5	13,371	0.00%
2022/01/14	10	24.90	20	25.00	25.15	-10	13,448	-0.07%
2022/01/13	2	24.95	20	24.98	25.00	-18	13,383	-0.13%
2022/01/12	13.5	24.90	0.5	25.05	24.90	13	13,374	0.10%
2022/01/11	8	24.91	8	24.93	25.00	0	13,316	0.00%
2022/01/10	21	24.76	3	24.85	24.85	18	13,251	0.14%
2022/01/07	15	24.67	18	24.72	24.75	-3	13,251	-0.02%
2022/01/06	15.5	24.43	18	24.48	24.65	-2.5	13,149	-0.02%
2022/01/05	2.5	24.46	315	24.50	24.55	-312.5	13,282	-2.35%	大賣/鉅額交易
2022/01/04	3	24.30	2	24.28	24.35	1	13,433	0.01%
2022/01/03	0	0.00	1	24.15	24.30	-1	13,452	-0.01%
2021/12/30	0	0.00	11	24.19	24.20	-11	13,610	-0.08%
2021/12/29	0	0.00	2	24.15	24.25	-2	13,801	-0.01%
2021/12/28	306	24.15	0	0.00	24.20	306	13,908	2.20%	大買/鉅額交易
2021/12/27	0	0.00	1	24.05	24.15	-1	14,016	-0.01%
2021/12/24	10	23.90	27	23.98	24.05	-17	14,162	-0.12%
2021/12/23	54	23.80	1	24.00	23.80	53	14,345	0.37%
2021/12/22	8	23.83	3	23.87	24.00	5	14,331	0.03%
2021/12/21	12	23.85	0	0.00	23.85	12	14,301	0.08%
2021/12/20	9	23.94	6.2	23.99	23.90	2.8	14,237	0.02%
2021/12/17	0	0.00	6	24.08	24.00	-6	14,247	-0.04%
2021/12/16	8	23.94	8.3	24.08	24.00	-0.3	14,259	0.00%
2021/12/15	1	23.75	0	0.00	23.75	1	14,593	0.01%
2021/12/14	8	23.84	4	23.81	23.85	4	14,837	0.03%
2021/12/13	8	24.06	0	0.00	24.05	8	14,932	0.05%
2021/12/10	23	24.34	68	24.41	24.30	-45	15,016	-0.30%
2021/12/09	5	23.77	14	23.92	24.00	-9	14,564	-0.06%
2021/12/07	3	23.72	2	23.70	23.75	1	14,292	0.01%
2021/12/06	3	23.73	29	23.78	23.85	-26	14,248	-0.18%
2021/12/03	2	23.30	0	0.00	23.30	2	14,120	0.01%
2021/12/02	53	23.40	0	0.00	23.35	53	14,198	0.37%
2021/12/01	1	23.40	20	23.31	23.45	-19	14,217	-0.13%
2021/11/30	45	23.37	8	23.15	23.15	37	14,157	0.26%
2021/11/29	9	23.32	1	23.30	23.35	8	13,775	0.06%
2021/11/26	17	23.45	39	23.42	23.40	-22	13,747	-0.16%
2021/11/25	5	23.61	0	0.00	23.60	5	13,801	0.04%
2021/11/24	2	23.58	5	23.68	23.75	-3	13,816	-0.02%
2021/11/23	33	23.33	3	23.67	23.55	30	13,803	0.22%
2021/11/22	53	23.47	2.1	23.55	23.55	50.9	13,715	0.37%
2021/11/19	19	23.49	1	23.50	23.55	18	13,665	0.13%
2021/11/18	12	23.59	1	23.60	23.60	11	13,652	0.08%
2021/11/17	26	23.62	1	23.60	23.75	25	13,573	0.18%
2021/11/16	14	23.67	3	23.73	23.70	11	13,647	0.08%
2021/11/15	21	23.66	6	23.72	23.70	15	13,673	0.11%
2021/11/12	108	23.85	10	23.90	23.90	98	13,587	0.72%	大買/
2021/11/11	11.8	24.04	4	24.01	24.10	7.8	13,693	0.06%
2021/11/10	8	24.06	3	24.05	24.15	5	13,861	0.04%
2021/11/09	4	24.28	0	0.00	24.35	4	13,777	0.03%
2021/11/08	1	24.30	1	24.30	24.40	0	13,820	0.00%
2021/11/05	4	24.19	1	24.20	24.35	3	13,925	0.02%
2021/11/04	12	24.34	0	0.00	24.30	12	14,145	0.08%
2021/11/03	0	0.00	6	24.38	24.55	-6	14,093	-0.04%
2021/11/02	4	24.26	1	24.30	24.20	3	14,152	0.02%
2021/11/01	0	0.00	19	24.27	24.20	-19	14,143	-0.13%
2021/10/29	17	24.52	8	24.50	24.45	9	14,135	0.06%
2021/10/28	0	0.00	5.2	24.70	24.85	-5.2	14,038	-0.04%
2021/10/27	0	0.00	6	24.79	24.80	-6	14,068	-0.04%
2021/10/26	4	24.55	8	24.50	24.60	-4	14,283	-0.03%
2021/10/25	5	24.40	12	24.45	24.45	-7	14,277	-0.05%
2021/10/22	0	0.00	135.3	24.25	24.30	-135.3	14,325	-0.94%	大賣/鉅額交易
2021/10/21	0	0.00	19	24.15	24.00	-19	14,203	-0.13%
2021/10/20	11	23.86	20	24.05	23.90	-9	14,157	-0.06%
2021/10/19	13	23.95	10	24.15	23.90	3	14,188	0.02%
2021/10/18	0	0.00	11	24.10	24.05	-11	14,411	-0.08%
2021/10/15	59	24.04	1	24.05	24.05	58	14,547	0.40%
2021/10/14	6	24.20	4	24.21	24.15	2	14,556	0.01%
2021/10/13	0	0.00	9	24.20	24.10	-9	14,681	-0.06%
2021/10/12	22	24.14	13	24.22	24.10	9	14,657	0.06%
2021/10/08	0	0.00	3	24.17	24.15	-3	14,498	-0.02%
2021/10/07	0	0.00	51	24.20	24.15	-51	14,633	-0.35%
2021/10/06	6	23.50	2	23.65	23.90	4	14,678	0.03%
2021/10/05	1	23.50	176	23.50	23.40	-175	14,554	-1.20%	大賣/鉅額交易
2021/10/01	8	23.33	11	23.40	23.60	-3	14,639	-0.02%
2021/09/30	9	23.58	13	23.61	23.60	-4	14,627	-0.03%
2021/09/29	30	23.57	41	23.65	23.85	-11	14,576	-0.08%
2021/09/28	2	23.93	8	23.92	24.00	-6	14,479	-0.04%
2021/09/27	1	24.20	15	24.21	24.30	-14	14,433	-0.10%
2021/09/24	0	0.00	27.5	24.08	24.15	-27.5	14,547	-0.19%
2021/09/23	16	24.02	28	24.08	24.00	-12	14,687	-0.08%
2021/09/22	2	23.55	86	23.60	24.05	-84	14,591	-0.58%
2021/09/17	23.7	23.56	13.5	23.70	23.50	10.2	14,235	0.07%
2021/09/16	28	23.40	7	23.50	23.60	21	14,007	0.15%
2021/09/15	18	23.35	17	23.35	23.40	1	14,018	0.01%
2021/09/14	6	23.09	16	23.10	23.10	-10	14,051	-0.07%
2021/09/13	0	0.00	0.2	22.90	22.90	-0.2	14,292	0.00%
2021/09/10	0	0.00	10	22.70	22.80	-10	14,456	-0.07%
2021/09/09	0	0.00	2	22.80	22.65	-2	14,787	-0.01%
2021/09/08	8	22.83	329.8	22.93	22.80	-321.8	15,007	-2.14%	大賣/鉅額交易
2021/09/07	1	22.80	135	23.05	23.00	-134	15,172	-0.88%	大賣/鉅額交易
2021/09/06	7	22.77	0.6	22.80	22.65	6.4	15,204	0.04%
2021/09/03	2	22.70	21	22.74	22.80	-19	15,320	-0.12%
2021/09/02	2	22.85	1	22.75	22.55	1	15,551	0.01%
2021/09/01	2	22.75	48	22.85	22.85	-46	15,757	-0.29%
2021/08/31	4	22.81	10	22.80	22.90	-6	15,853	-0.04%
2021/08/30	6	22.60	26	22.65	22.70	-20	15,925	-0.13%
2021/08/27	9	22.45	16	22.50	22.60	-7	15,977	-0.04%
2021/08/26	8	22.36	7	22.49	22.45	1	16,008	0.01%
2021/08/25	29	22.47	6	22.65	22.55	23	16,117	0.14%
2021/08/24	0	0.00	1	22.50	22.55	-1	16,090	-0.01%
2021/08/23	15	22.43	19	22.47	22.35	-4	16,045	-0.02%
2021/08/20	5	22.35	6.3	22.36	22.35	-1.3	16,081	-0.01%
2021/08/19	12	22.12	5	22.14	22.30	7	16,144	0.04%
2021/08/18	5	22.16	8.3	22.28	22.30	-3.3	15,964	-0.02%
2021/08/17	3	22.05	69	22.14	22.30	-66	15,900	-0.42%
2021/08/16	6	21.79	1	21.75	21.70	5	15,513	0.03%
2021/08/13	6	21.50	0	0.00	21.65	6	16,457	0.04%
2021/08/12	1	21.50	13	21.70	21.55	-12	16,734	-0.07%
2021/08/11	4	21.76	2	21.78	21.80	2	16,849	0.01%
2021/08/10	17	21.76	33	21.76	21.85	-16	17,030	-0.09%
2021/08/09	2	21.33	2	21.25	21.40	0	17,094	0.00%
2021/08/06	11	21.45	10	21.50	21.45	1	17,339	0.01%
2021/08/05	9	21.49	8	21.55	21.55	1	17,850	0.01%
2021/08/04	11	21.42	10	21.40	21.45	1	18,453	0.01%
2021/08/03	10	21.47	14	21.51	21.55	-4	18,878	-0.02%
2021/08/02	5	21.56	12	21.56	21.60	-7	19,120	-0.04%
2021/07/30	18	21.50	52	21.57	21.60	-34	19,314	-0.18%
2021/07/29	4	21.73	3	21.68	21.70	1	19,327	0.01%
2021/07/28	99	21.61	12	21.72	21.75	87	19,507	0.45%
2021/07/27	15	21.81	19	21.85	21.85	-4	19,971	-0.02%
2021/07/26	17	21.86	27	21.92	21.85	-10	20,249	-0.05%
2021/07/23	5	21.89	4	21.89	21.90	1	20,511	0.00%
2021/07/22	88	21.84	6	21.85	22.00	82	20,972	0.39%
2021/07/21	19	21.95	3	22.10	22.00	16	21,041	0.08%
2021/07/20	5	22.00	11	22.00	22.05	-6	21,251	-0.03%
2021/07/19	3	22.05	76	22.06	22.05	-73	22,468	-0.32%
2021/07/16	53	22.06	4	22.11	22.15	49	23,230	0.21%
2021/07/15	20	22.09	3	22.08	22.15	17	23,471	0.07%
2021/07/14	67	22.09	29	22.15	22.20	38	23,724	0.16%
2021/07/13	13	22.14	1	22.10	22.20	12	23,976	0.05%
2021/07/12	35.5	22.15	3	22.07	22.10	32.5	24,047	0.14%
2021/07/09	136	22.02	6	22.10	22.10	130	24,178	0.54%	大買/鉅額交易
2021/07/08	3	22.25	0	0.00	22.30	3	24,248	0.01%
2021/07/07	359	22.23	2	22.30	22.30	357	24,722	1.44%	大買/鉅額交易
2021/07/06	25	22.30	11	22.44	22.45	14	24,891	0.06%
2021/07/05	14	22.19	0	0.00	22.25	14	25,062	0.06%
2021/07/02	6	22.08	11	22.13	22.05	-5	25,366	-0.02%
2021/07/01	134	22.10	1.6	22.08	22.00	132.4	25,664	0.52%	大買/鉅額交易
2021/06/30	24.5	22.36	7	22.41	22.35	17.5	25,955	0.07%
2021/06/29	18	22.04	21.4	22.10	22.05	-3.4	26,300	-0.01%
2021/06/28	30.5	22.05	5.3	22.04	22.00	25.2	27,021	0.09%
2021/06/25	14	22.09	14	22.13	22.05	0	28,652	0.00%
2021/06/24	14	22.10	1.1	22.20	22.10	13	29,580	0.04%
2021/06/23	31	22.10	1	22.10	22.10	30	29,494	0.10%
2021/06/22	61	22.39	0	0.00	22.30	61	29,422	0.21%
2021/06/21	17	22.60	10	22.80	22.60	7	29,223	0.02%
2021/06/18	0	0.00	1	23.00	23.05	-1	29,234	0.00%
2021/06/17	6	22.91	4	22.96	23.05	2	29,140	0.01%
2021/06/16	4	22.59	5.1	22.94	23.00	-1.1	29,508	0.00%
2021/06/15	26	22.42	4	22.45	22.50	22	29,564	0.07%
2021/06/11	13	22.74	12	22.70	22.65	1	29,429	0.00%
2021/06/10	22	22.64	17	22.68	22.85	5	29,604	0.02%
2021/06/09	14	22.91	9	22.97	22.95	5	29,422	0.02%
2021/06/08	14	23.06	10	23.20	23.15	4	29,258	0.01%
2021/06/07	14	23.02	23	23.01	23.05	-9	29,400	-0.03%
2021/06/04	22	23.18	3	23.20	23.20	19	29,270	0.06%
2021/06/03	5	23.16	5	23.15	23.40	0	29,369	0.00%
2021/06/02	44	23.20	10	23.58	23.10	34	29,417	0.12%
2021/06/01	17	23.45	10	23.54	23.45	7	29,497	0.02%
2021/05/31	1	23.30	7	23.38	23.45	-6	29,720	-0.02%
2021/05/28	15	23.36	11	23.35	23.30	4	29,823	0.01%
2021/05/27	15	23.06	2	23.40	23.40	13	30,018	0.04%
2021/05/26	6	23.33	4	23.34	23.30	2	30,132	0.01%
2021/05/25	9	23.35	23	23.33	23.35	-14	30,387	-0.05%
2021/05/24	7	23.22	11	23.17	23.30	-4	30,466	-0.01%
2021/05/21	131.5	23.59	49	24.67	23.30	82.5	30,619	0.27%	大買/
2021/05/20	32	23.17	40	23.28	23.15	-8	29,730	-0.03%
2021/05/19	16	22.61	26	22.76	22.80	-10	29,611	-0.03%
2021/05/18	16	22.67	26	22.50	22.90	-10	29,662	-0.03%
2021/05/17	40	21.87	115	22.11	21.90	-75	29,711	-0.25%	大賣/
2021/05/14	64	22.78	20	23.00	22.70	44	29,477	0.15%
2021/05/13	14	22.40	4	22.21	22.95	10	29,414	0.03%
2021/05/12	25	22.69	35	22.73	22.35	-10	28,977	-0.03%
2021/05/11	40	23.62	4	23.96	23.50	36	28,510	0.13%
2021/05/10	16	24.13	40	24.14	24.30	-24	28,151	-0.09%
2021/05/07	29	24.36	2	24.40	24.55	27	28,250	0.10%
2021/05/06	9	24.26	86	24.31	24.30	-77	28,595	-0.27%
2021/05/05	27	23.93	51	24.04	23.90	-24	28,795	-0.08%
2021/05/04	122	23.66	63.5	23.41	23.50	58.5	28,742	0.20%	大買/
2021/05/03	9	24.46	20	24.40	24.35	-11	28,422	-0.04%
2021/04/29	17	24.87	11	25.03	25.00	6	28,268	0.02%
2021/04/28	44.5	24.96	21.4	25.03	24.90	23.1	28,069	0.08%
2021/04/27	30	24.59	15	24.54	24.65	15	28,040	0.05%
2021/04/26	85	24.69	18	24.63	24.75	67	27,948	0.24%
2021/04/23	181.8	24.62	8.5	24.69	24.80	173.3	27,869	0.62%	大買/鉅額交易
2021/04/22	44	27.48	26	27.55	27.40	18	27,381	0.07%
2021/04/21	54	27.70	81	27.75	27.80	-27	26,955	-0.10%
2021/04/20	24	27.72	28	27.78	27.75	-4	26,708	-0.01%
2021/04/19	41	27.61	32	27.46	27.55	9	26,542	0.03%
2021/04/16	10	27.13	34	27.04	27.15	-24	26,408	-0.09%
2021/04/15	9	26.63	4	26.69	26.70	5	26,404	0.02%
2021/04/14	26	26.63	24	26.75	26.70	2	26,325	0.01%
2021/04/13	59	27.09	69	27.08	26.80	-10	26,419	-0.04%
2021/04/12	57	27.40	33	27.30	27.20	24	26,390	0.09%
2021/04/09	10	27.20	22	27.21	27.20	-12	26,267	-0.05%
2021/04/08	17	27.17	8	27.21	27.15	9	26,006	0.03%
2021/04/07	33	27.05	4.5	27.02	27.10	28.5	25,692	0.11%
2021/04/06	61.4	27.16	5	27.05	27.05	56.4	25,436	0.22%
2021/04/01	52	26.98	35	27.09	27.25	17	24,961	0.07%
2021/03/31	38.3	26.86	54	26.90	26.70	-15.7	24,340	-0.06%
2021/03/30	97	26.65	99	26.78	27.00	-2	23,516	-0.01%
2021/03/29	32	26.02	94	25.99	26.10	-62	21,800	-0.28%
2021/03/26	0	0.00	3	23.77	23.75	-3	20,833	-0.01%
2021/03/25	97	23.60	2	23.70	23.70	95	20,876	0.46%
2021/03/24	17	23.78	8	23.94	23.95	9	20,905	0.04%
2021/03/23	1	23.80	50	23.73	24.00	-49	20,979	-0.23%
2021/03/22	14.1	23.60	4	23.59	23.65	10.1	21,013	0.05%
2021/03/19	18	23.94	63	23.98	23.85	-45	20,917	-0.22%
2021/03/18	27	23.61	10	23.68	23.70	17	20,499	0.08%
2021/03/17	17	23.25	6	23.30	23.30	11	20,434	0.05%
2021/03/16	0	0.00	26.1	23.19	23.30	-26.1	20,650	-0.13%
2021/03/15	18	22.82	3	22.88	22.95	15	20,508	0.07%
2021/03/12	3	22.90	4	22.91	22.90	-1	21,108	0.00%
2021/03/11	4	22.88	49	22.86	22.95	-45	21,545	-0.21%
2021/03/10	0	0.00	4.4	22.83	22.70	-4.4	21,436	-0.02%
2021/03/09	4	22.58	30	22.62	22.70	-26	21,439	-0.12%
2021/03/08	4	22.33	8	22.45	22.40	-4	21,301	-0.02%
2021/03/05	3.4	21.96	0	0.00	22.40	3.4	21,213	0.02%
2021/03/04	41	22.27	9.9	22.44	22.20	31.1	21,379	0.15%
2021/03/03	4	22.35	38	22.46	22.60	-34	21,278	-0.16%
2021/03/02	4	22.36	26.6	22.41	22.20	-22.5	21,078	-0.11%
2021/02/26	27	21.92	21	21.93	22.20	6	20,763	0.03%
2021/02/25	14	22.00	93.1	22.13	22.30	-79.1	20,441	-0.39%
2021/02/24	14	21.93	9	21.91	21.90	5	20,294	0.02%
2021/02/23	16	21.73	9.1	21.73	21.75	6.9	20,153	0.03%
2021/02/22	20	21.87	19	21.88	21.80	1	19,945	0.00%
2021/02/19	19	21.74	9.5	21.69	21.85	9.5	19,837	0.05%
2021/02/18	11	21.60	17.7	21.72	21.90	-6.7	19,673	-0.03%
2021/02/17	61	21.79	0	0.00	21.75	61	19,633	0.31%
2021/02/05	3	21.90	6	21.88	21.90	-3	19,297	-0.02%
2021/02/04	19	21.98	12	22.01	21.80	7	19,223	0.04%
2021/02/03	0	0.00	5	21.80	21.80	-5	19,168	-0.03%
2021/02/02	15	21.44	10	21.73	21.50	5	19,207	0.03%
2021/02/01	0	0.00	12	21.37	21.35	-12	19,073	-0.06%
2021/01/29	17	21.84	69.2	21.71	21.45	-52.2	18,945	-0.28%
2021/01/28	77	22.34	46	22.06	22.15	31	18,567	0.17%
2021/01/27	41	21.96	37	22.01	21.80	4	17,970	0.02%
2021/01/26	5	21.55	6	21.53	21.40	-1	17,454	-0.01%
2021/01/25	0	0.00	17	21.36	21.40	-17	17,231	-0.10%
2021/01/22	14	20.79	9	20.89	21.30	5	17,126	0.03%
2021/01/21	56	20.93	21	20.95	20.80	35	17,116	0.20%
2021/01/20	69	20.93	12.9	21.02	20.80	56.1	17,063	0.33%
2021/01/19	37	21.57	27	21.69	21.50	10	16,553	0.06%
2021/01/18	60	21.66	21.8	21.57	21.55	38.2	16,285	0.23%
2021/01/15	112	22.53	89	22.67	22.25	23	15,964	0.14%	大買/
2021/01/14	35	22.22	224	21.96	22.25	-189	15,247	-1.24%	大賣/鉅額交易
2021/01/13	25	21.81	40.9	21.86	21.80	-15.9	14,793	-0.11%
2021/01/12	6	21.82	109	21.72	21.65	-103	14,595	-0.71%	大賣/鉅額交易
2021/01/11	15	21.68	24	21.68	21.80	-9	14,313	-0.06%
2021/01/08	3	21.15	55	21.05	21.50	-52	14,022	-0.37%
2021/01/07	6	21.10	27.1	21.05	21.00	-21.1	13,760	-0.15%
2021/01/06	59	21.10	23.6	21.31	21.05	35.4	13,606	0.26%
2021/01/05	120	21.28	80	21.45	21.55	40	13,173	0.30%	大買/
2021/01/04	2	20.80	40	20.86	20.80	-38	12,853	-0.30%
2020/12/31	2	20.73	6	20.74	20.70	-4	12,794	-0.03%
2020/12/30	16	20.83	2	20.90	20.90	14	12,734	0.11%
2020/12/29	12	20.80	42	20.90	20.95	-30	12,693	-0.24%
2020/12/28	3	20.77	25	20.80	20.80	-22	12,620	-0.17%
2020/12/25	28	20.48	9.1	20.55	20.60	19	12,638	0.15%
2020/12/24	10	20.48	9	20.55	20.40	1	12,651	0.01%
2020/12/23	10	20.34	0	0.00	20.30	10	12,625	0.08%
2020/12/22	9	20.45	0.3	20.45	20.45	8.8	12,649	0.07%
2020/12/21	12	20.41	14	20.43	20.50	-2	12,678	-0.02%
2020/12/18	22	20.84	5	20.84	20.70	17	12,601	0.13%
2020/12/17	24	20.82	47.9	20.83	21.00	-23.9	12,419	-0.19%
2020/12/16	0	0.00	41	20.72	20.85	-41	12,187	-0.34%
2020/12/15	8	20.47	12	20.61	20.50	-4	12,107	-0.03%
2020/12/14	31	20.70	37	20.70	20.60	-6	11,954	-0.05%
2020/12/11	58	20.63	10	20.48	20.45	48	11,827	0.41%
2020/12/10	16	20.57	21.4	20.56	20.50	-5.3	11,771	-0.05%
2020/12/09	35	20.28	153	20.36	20.50	-118	11,429	-1.03%	大賣/鉅額交易
2020/12/08	129	20.31	13	20.36	20.35	116	11,188	1.04%	大買/鉅額交易
2020/12/07	42	19.84	33	19.91	20.10	9	10,549	0.09%
2020/12/04	10	19.60	10	19.55	19.55	0	10,110	0.00%
2020/12/03	4	19.34	9	19.41	19.45	-5	9,979	-0.05%
2020/12/02	29	19.38	20	19.39	19.35	9	9,941	0.09%
2020/12/01	8	19.24	19	19.29	19.30	-11	9,993	-0.11%
2020/11/30	41	19.26	0	0.00	19.30	41	10,289	0.40%
2020/11/27	21	19.29	0	0.00	19.25	21	10,617	0.20%
2020/11/26	7	19.50	0	0.00	19.55	7	10,565	0.07%
2020/11/25	7	19.51	9	19.55	19.55	-2	10,762	-0.02%
2020/11/24	0	0.00	2	19.63	19.60	-2	10,785	-0.02%
2020/11/23	32	19.70	25.8	19.64	19.70	6.2	10,790	0.06%
2020/11/20	11	19.45	5	19.50	19.55	6	10,704	0.06%
2020/11/19	15	19.47	2	19.53	19.50	13	10,855	0.12%
2020/11/18	3	19.45	11	19.50	19.55	-8	10,804	-0.07%
2020/11/17	8	19.46	0	0.00	19.40	8	10,887	0.07%
2020/11/16	6	19.31	35	19.32	19.40	-29	11,036	-0.26%
2020/11/13	9	19.08	0	0.00	19.10	9	10,936	0.08%
2020/11/12	4	19.05	1	19.20	19.10	3	10,938	0.03%
2020/11/11	0	0.00	31	19.23	19.35	-31	10,973	-0.28%
2020/11/10	7	18.96	41	19.04	19.10	-34	10,799	-0.31%
2020/11/09	16	18.82	6	18.93	18.95	10	10,688	0.09%
2020/11/06	0	0.00	2	18.90	18.90	-2	10,631	-0.02%
2020/11/05	1	18.70	2	18.85	18.85	-1	10,731	-0.01%
2020/11/04	10	18.80	2	18.75	18.70	8	10,895	0.07%
2020/11/03	0	0.00	1	18.80	18.75	-1	10,939	-0.01%
2020/11/02	3	18.67	0	0.00	18.65	3	11,041	0.03%
2020/10/30	2	18.73	2	18.85	18.60	0	11,214	0.00%
2020/10/29	0	0.00	147	18.77	18.95	-147	11,114	-1.32%	大賣/鉅額交易
2020/10/28	12	18.73	23	18.76	18.75	-11	11,010	-0.10%
2020/10/27	10	18.55	0	0.00	18.60	10	11,111	0.09%
2020/10/26	5	18.65	11	18.70	18.65	-6	11,163	-0.05%
2020/10/23	15	18.60	0	0.00	18.60	15	11,203	0.13%
2020/10/22	9	18.52	0	0.00	18.50	9	11,314	0.08%
2020/10/21	13	18.51	4	18.55	18.50	9	11,217	0.08%
2020/10/20	11	18.60	12	18.59	18.60	-1	11,280	-0.01%
2020/10/19	4	18.59	0	0.00	18.55	4	11,369	0.04%
2020/10/16	123	18.60	0	0.00	18.55	123	11,463	1.07%	大買/鉅額交易
2020/10/15	10	18.76	1	18.70	18.70	9	11,616	0.08%
2020/10/14	0	0.00	11	18.80	18.95	-11	11,855	-0.09%
2020/10/13	13	18.74	5	18.77	18.70	8	12,644	0.06%
2020/10/12	34	18.65	11	18.86	18.70	23	13,454	0.17%
2020/10/08	21	18.85	0	0.00	18.85	21	13,774	0.15%
2020/10/07	4	18.96	0	0.00	18.90	4	13,994	0.03%
2020/10/06	5	19.03	2	19.15	19.00	3	14,320	0.02%
2020/10/05	5	19.05	1	19.20	18.90	4	14,469	0.03%
2020/09/30	10	19.10	0	0.00	19.05	10	14,696	0.07%
2020/09/29	0	0.00	6	19.34	19.35	-6	14,990	-0.04%
2020/09/28	1	19.30	132	19.24	19.30	-131	15,118	-0.87%	大賣/鉅額交易
2020/09/25	100	18.85	2	19.00	18.90	98	15,290	0.64%
2020/09/24	2	18.90	0	0.00	18.80	2	15,362	0.01%
2020/09/23	15	19.07	1	19.20	19.15	14	15,432	0.09%
2020/09/22	35	19.16	20	19.18	19.10	15	15,484	0.10%
2020/09/21	23	19.52	14	19.59	19.35	9	15,530	0.06%
2020/09/18	17.1	19.42	16	19.63	19.70	1.1	15,606	0.01%
2020/09/17	1	19.35	0	0.00	19.40	1	15,581	0.01%
2020/09/16	35	19.51	26	19.50	19.35	9	15,678	0.06%
2020/09/15	22	19.45	36	19.47	19.45	-14	15,849	-0.09%
2020/09/14	1	19.15	76	19.15	19.15	-75	15,963	-0.47%
2020/09/11	6	19.12	13	19.14	19.15	-7	16,078	-0.04%
2020/09/10	0	0.00	7	19.05	19.10	-7	16,183	-0.04%
2020/09/09	18	18.99	18	19.08	19.00	0	16,241	0.00%
2020/09/08	11	19.19	2	19.20	19.20	9	16,220	0.06%
2020/09/07	28	19.20	2	19.30	19.10	26	16,361	0.16%
2020/09/04	0	0.00	1	19.05	19.20	-1	16,455	-0.01%
2020/09/03	21	19.52	4	19.51	19.25	17	16,475	0.10%
2020/09/02	102	19.45	69.1	19.46	19.60	32.9	16,239	0.20%	大買/
2020/09/01	15	18.77	1	18.80	18.85	14	15,781	0.09%
2020/08/31	5	18.50	11	18.77	18.50	-6	15,761	-0.04%
2020/08/28	0	0.00	4	18.90	18.85	-4	15,639	-0.03%
2020/08/27	75	18.89	7	18.94	18.90	68	15,778	0.43%
2020/08/26	5	18.80	10	18.85	18.95	-5	15,771	-0.03%
2020/08/25	0	0.00	13	18.79	18.80	-13	15,912	-0.08%
2020/08/24	11	18.50	6	18.51	18.45	5	16,007	0.03%
2020/08/21	30	18.35	25.2	18.44	18.40	4.8	16,093	0.03%
2020/08/20	16	18.37	0	0.00	18.35	16	15,943	0.10%
2020/08/19	3	18.63	2	18.80	18.60	1	15,746	0.01%
2020/08/18	4	18.60	3	18.72	18.75	1	15,642	0.01%
2020/08/17	3	18.62	3	18.70	18.70	0	15,667	0.00%
2020/08/14	2	18.58	3	18.55	18.65	-1	15,663	-0.01%
2020/08/13	2	18.55	9	18.53	18.60	-7	15,700	-0.04%
2020/08/11	12	18.97	4	18.85	18.80	8	15,679	0.05%
2020/08/10	25	18.85	17	18.91	19.00	8	15,801	0.05%
2020/08/07	10	18.75	1	18.70	18.70	9	15,840	0.06%
2020/08/06	1	18.65	107	18.75	18.75	-106	15,887	-0.67%	大賣/鉅額交易
2020/08/05	33	18.65	6	18.63	18.60	27	15,880	0.17%
2020/08/04	12	18.46	2	18.50	18.45	10	15,828	0.06%
2020/08/03	25	18.43	1	18.35	18.35	24	15,804	0.15%
2020/07/31	0	0.00	46.9	18.56	18.65	-46.9	15,733	-0.30%
2020/07/30	2	18.33	2	18.45	18.45	0	15,632	0.00%
2020/07/29	12	18.30	5	18.44	18.25	7	15,560	0.04%
2020/07/28	14	18.38	0	0.00	18.30	14	15,654	0.09%
2020/07/27	14	18.44	1	18.40	18.35	13	15,768	0.08%
2020/07/24	23	18.50	228	18.70	18.45	-205	15,856	-1.29%	大賣/鉅額交易
2020/07/23	10	18.70	0	0.00	18.75	10	15,887	0.06%
2020/07/22	7	18.81	1	18.80	18.85	6	15,949	0.04%
2020/07/21	2	18.83	6	18.87	18.85	-4	15,918	-0.03%
2020/07/20	20	18.41	3	18.45	18.50	17	15,865	0.11%
2020/07/17	77	18.45	2	18.50	18.40	75	15,815	0.47%
2020/07/16	23	20.05	50	20.00	20.00	-27	15,249	-0.18%
2020/07/15	5	20.22	22.5	20.28	20.20	-17.5	14,580	-0.12%
2020/07/14	4	20.26	20	20.35	20.10	-16	14,213	-0.11%
2020/07/13	1.9	20.31	2	20.30	20.25	-0.1	14,007	0.00%
2020/07/10	14	20.08	28	20.01	20.00	-14	13,953	-0.10%
2020/07/09	20	20.35	14	20.39	20.15	6	13,924	0.04%
2020/07/08	13	20.27	11.1	20.22	20.40	1.9	13,653	0.01%
2020/07/07	7	20.03	10.3	20.00	20.05	-3.3	13,266	-0.02%
2020/07/06	6	19.97	7	19.99	20.05	-1	13,210	-0.01%
2020/07/03	9	19.89	5	19.80	19.80	4	13,180	0.03%
2020/07/02	24	19.88	3	19.73	19.95	21	13,274	0.16%
2020/07/01	1	19.55	12	19.63	19.55	-11	13,300	-0.08%
2020/06/24	1	19.55	4	19.53	19.45	-3	13,556	-0.02%
2020/06/23	6	19.27	13	19.39	19.40	-7	13,543	-0.05%
2020/06/22	15	19.27	0	0.00	19.20	15	13,556	0.11%
2020/06/19	2	19.60	19	19.58	19.50	-17	13,614	-0.12%
2020/06/18	3	19.48	10	19.51	19.55	-7	13,515	-0.05%
2020/06/17	1	19.40	0	0.00	19.35	1	13,523	0.01%
2020/06/16	0	0.00	4	19.18	19.15	-4	13,735	-0.03%
2020/06/15	100	19.00	13	19.02	18.90	87	14,173	0.61%
2020/06/12	10	18.90	5	19.07	18.90	5	14,423	0.03%
2020/06/11	0	0.00	20	19.18	19.10	-20	14,618	-0.14%
2020/06/10	6	19.24	253	19.20	19.10	-247	14,741	-1.68%	大賣/鉅額交易
2020/06/09	3	19.20	20.5	19.30	19.20	-17.5	15,118	-0.12%
2020/06/08	6	19.25	63	19.24	19.20	-57	15,383	-0.37%
2020/06/05	1	19.05	0.5	19.00	19.10	0.5	15,240	0.00%
2020/06/04	0	0.00	3	19.05	19.05	-3	15,404	-0.02%
2020/06/03	10	19.00	5.2	19.07	19.00	4.8	15,658	0.03%
2020/06/02	5	18.95	2	19.00	19.00	3	15,664	0.02%
2020/06/01	19	18.90	18	18.94	18.90	1	15,699	0.01%
2020/05/29	0	0.00	6.2	18.74	19.10	-6.2	15,590	-0.04%
2020/05/28	17	18.52	0	0.00	18.40	17	15,346	0.11%
2020/05/27	4	18.61	2	18.65	18.65	2	15,425	0.01%
2020/05/26	0	0.00	10	18.65	18.55	-10	15,503	-0.06%
2020/05/25	2	18.50	0	0.00	18.45	2	15,499	0.01%
2020/05/22	1	18.40	0	0.00	18.40	1	15,530	0.01%
2020/05/21	12	18.55	2	18.60	18.60	10	15,507	0.06%
2020/05/20	4	18.50	1	18.60	18.50	3	15,472	0.02%
2020/05/19	5	18.54	2	18.55	18.50	3	15,477	0.02%
2020/05/15	42	18.47	0	0.00	18.45	42	15,571	0.27%
2020/05/14	8	18.63	1	18.80	18.60	7	15,371	0.05%
2020/05/13	1	18.85	6	18.99	19.00	-5	15,291	-0.03%
2020/05/12	20	18.90	6	18.90	18.80	14	15,227	0.09%
2020/05/11	5	18.90	1	18.95	18.80	4	15,188	0.03%
2020/05/08	2	18.80	23	18.88	18.80	-21	15,081	-0.14%
2020/05/07	3	18.70	3.3	18.73	18.70	-0.3	15,020	0.00%
2020/05/06	22	18.74	3	18.67	18.65	19	14,995	0.13%
2020/05/05	6	18.65	1	18.70	18.65	5	14,941	0.03%
2020/05/04	4	18.55	0.1	18.70	18.60	3.9	14,921	0.03%
2020/04/30	12	19.09	36	19.05	19.10	-24	14,818	-0.16%
2020/04/29	0	0.00	13	19.01	19.10	-13	14,753	-0.09%
2020/04/28	34	19.00	35	18.98	18.95	-1	14,786	-0.01%
2020/04/27	3	18.83	7.1	18.85	18.90	-4.1	15,015	-0.03%
2020/04/24	3	18.60	3	18.58	18.55	0	14,964	0.00%
2020/04/23	6	18.67	5	18.65	18.75	1	14,936	0.01%
2020/04/22	2	18.35	7	18.67	18.70	-5	14,782	-0.03%
2020/04/21	3	18.25	4	18.46	18.45	-1	14,599	-0.01%
2020/04/20	4.3	18.66	0	0.00	18.70	4.3	14,385	0.03%
2020/04/17	11	18.95	6	18.94	18.70	5	14,279	0.04%
2020/04/16	0	0.00	1	18.85	18.85	-1	14,118	-0.01%
2020/04/15	8	18.80	15	18.81	18.85	-7	13,974	-0.05%
2020/04/14	0	0.00	3	18.45	18.55	-3	13,737	-0.02%
2020/04/10	0	0.00	1	18.30	18.30	-1	13,588	-0.01%
2020/04/09	4	18.28	5	18.26	18.30	-1	13,617	-0.01%
2020/04/08	0	0.00	15	18.20	18.10	-15	13,490	-0.11%
2020/04/07	12	18.04	2	18.05	18.10	10	13,391	0.07%
2020/04/06	0	0.00	25	17.98	18.10	-25	13,184	-0.19%
2020/04/01	1	17.75	2	17.75	17.75	-1	12,974	-0.01%
2020/03/31	9	17.81	14	17.80	17.30	-5	12,808	-0.04%
2020/03/30	2	17.08	0	0.00	17.30	2	12,491	0.02%
2020/03/27	0	0.00	15	17.51	17.40	-15	12,423	-0.12%
2020/03/26	0	0.00	109	17.08	17.20	-109	12,348	-0.88%	大賣/鉅額交易
2020/03/25	2	17.15	16	17.10	17.15	-14	12,456	-0.11%
2020/03/24	13	16.49	21	16.56	16.40	-8	12,272	-0.07%
2020/03/23	9	15.69	10	15.75	15.50	-1	12,403	-0.01%
2020/03/20	2	15.98	1	16.50	16.20	1	12,425	0.01%
2020/03/19	41	15.67	14	15.91	15.70	27	12,163	0.22%
2020/03/18	1	16.35	0	16.55	16.50	1	11,735	0.01%
2020/03/17	10	16.46	8	16.51	16.50	2	11,487	0.02%
2020/03/16	9	16.89	2	16.85	16.75	7	11,272	0.06%
2020/03/13	24	16.57	10	16.67	17.10	14	11,112	0.13%
2020/03/12	16	17.29	4	17.31	17.20	12	10,597	0.11%
2020/03/11	9	17.82	1	17.80	17.85	8	10,275	0.08%
2020/03/10	9	17.76	0	0.00	17.90	9	10,250	0.09%
2020/03/09	17	17.93	5	18.00	17.90	12	10,060	0.12%
2020/03/06	12	18.05	0	0.00	18.05	12	9,760	0.12%
2020/03/05	26	18.15	0	0.00	18.15	26	9,657	0.27%
2020/03/04	4	18.16	4	18.15	18.20	0	9,640	0.00%
2020/03/03	0	0.00	1	18.20	18.15	-1	9,605	-0.01%
2020/03/02	22	18.13	1.6	18.18	18.10	20.4	9,672	0.21%
2020/02/27	0	0.00	1	18.30	18.45	-1	10,656	-0.01%
2020/02/26	3	18.30	0	0.00	18.40	3	10,624	0.03%
2020/02/25	8	18.21	0	0.00	18.20	8	10,569	0.08%
2020/02/24	1	18.30	1	18.40	18.30	0	10,610	0.00%
2020/02/21	12	18.40	0	0.00	18.45	12	10,687	0.11%
2020/02/20	11	18.35	5.1	18.35	18.40	5.9	10,780	0.05%
2020/02/19	0	0.00	5	18.40	18.35	-5	10,867	-0.05%
2020/02/18	7	18.39	0	0.00	18.40	7	10,882	0.06%
2020/02/17	11	18.50	0	0.00	18.55	11	10,889	0.10%
2020/02/14	0	0.00	25	18.60	18.55	-25	10,987	-0.23%
2020/02/13	0	0.00	2	18.50	18.50	-2	11,123	-0.02%
2020/02/12	3	18.50	9	18.52	18.55	-6	11,234	-0.05%
2020/02/11	0	0.00	0	18.50	18.40	0	11,281	0.00%
2020/02/10	0	0.00	32	18.45	18.40	-32	11,380	-0.28%
2020/02/06	0	0.00	2	18.50	18.60	-2	12,424	-0.02%
2020/02/05	2	18.30	10	18.40	18.40	-8	12,620	-0.06%
2020/02/04	12	18.30	2	18.35	18.40	10	12,713	0.08%
2020/02/03	7	17.99	21	18.06	18.15	-14	12,822	-0.11%
2020/01/31	6	18.48	22	18.44	18.35	-16	12,770	-0.13%
2020/01/30	25	18.49	10	18.33	18.35	15	12,702	0.12%
2020/01/20	4	19.15	4	19.15	19.10	0	12,399	0.00%
2020/01/17	1	19.00	4	19.00	19.00	-3	12,351	-0.02%
2020/01/16	11	18.88	0	0.00	18.95	11	12,359	0.09%
2020/01/15	3	18.97	7	18.95	19.00	-4	12,507	-0.03%
2020/01/14	5	18.88	3	18.95	18.95	2	12,613	0.02%
2020/01/13	0	0.00	6	18.87	18.90	-6	12,635	-0.05%
2020/01/09	1	18.80	6	18.80	18.80	-5	12,872	-0.04%
2020/01/08	24	18.65	2.6	18.65	18.60	21.4	13,033	0.16%
2020/01/07	3	18.80	5	18.80	18.75	-2	13,095	-0.02%
2020/01/06	0	0.00	1	18.80	18.90	-1	13,147	-0.01%
2020/01/03	0	0.00	31	18.95	18.90	-31	13,223	-0.23%
2020/01/02	5	18.85	5	18.90	18.85	0	13,254	0.00%
2019/12/31	30	18.85	0	0.00	18.85	30	13,362	0.22%
2019/12/30	0	0.00	5	18.90	18.95	-5	13,279	-0.04%
2019/12/27	2	19.00	3	19.00	19.00	-1	13,303	-0.01%
2019/12/26	1	18.95	1	18.95	19.00	0	13,305	0.00%
2019/12/25	0	0.00	90	18.98	18.95	-90	13,347	-0.67%
2019/12/24	2	18.95	0	0.00	18.95	2	13,375	0.01%
2019/12/23	0	0.00	1	19.00	19.00	-1	13,349	-0.01%
2019/12/20	0	0.00	2	19.00	19.00	-2	13,328	-0.02%
2019/12/19	0	0.00	2	19.00	18.95	-2	13,215	-0.02%
2019/12/18	85	18.84	2	19.00	19.00	83	13,142	0.63%
2019/12/17	2	18.85	3	18.85	19.00	-1	12,963	-0.01%
2019/12/16	7	18.85	7	18.81	18.85	0	12,788	0.00%
2019/12/13	0	0.00	41	18.81	18.85	-41	12,756	-0.32%
2019/12/12	12	18.75	14	18.76	18.75	-2	12,662	-0.02%
2019/12/11	7	18.68	2	18.85	18.70	5	12,643	0.04%
2019/12/10	7	18.71	0	0.00	18.75	7	12,621	0.06%
2019/12/09	3	18.85	0	0.00	18.90	3	12,554	0.02%
2019/12/06	13	18.87	8	18.90	18.85	5	12,692	0.04%
2019/12/05	7	18.80	5	18.87	18.90	2	12,656	0.02%
2019/12/04	4	18.75	0	0.00	18.85	4	12,621	0.03%
2019/12/03	0	0.00	3.2	18.75	18.80	-3.2	12,693	-0.02%
2019/12/02	3	18.60	2	18.65	18.70	1	12,720	0.01%
2019/11/29	7	18.79	1	18.80	18.80	6	12,669	0.05%
2019/11/28	0	0.00	4	18.85	18.90	-4	12,702	-0.03%
2019/11/27	6	18.77	11	18.86	18.70	-5	12,805	-0.04%
2019/11/26	11	18.81	8	18.98	18.75	3	12,767	0.02%
2019/11/25	18	18.82	1	18.90	18.90	17	11,634	0.15%
2019/11/22	0	0.00	10	18.85	18.90	-10	11,714	-0.09%
2019/11/21	12	18.80	4	18.84	18.90	8	11,761	0.07%
2019/11/20	7	18.97	13	18.97	19.00	-6	11,701	-0.05%
2019/11/19	0	0.00	2	18.95	18.90	-2	11,818	-0.02%
2019/11/18	1	18.70	22	18.71	18.90	-21	11,891	-0.18%
2019/11/15	19	18.59	1	18.65	18.55	18	11,897	0.15%
2019/11/14	17	18.47	1	18.50	18.50	16	11,920	0.13%
2019/11/13	3	18.38	0	0.00	18.30	3	12,032	0.02%
2019/11/12	1	18.45	20	18.45	18.45	-19	12,326	-0.15%
2019/11/11	11	18.72	2	18.65	18.65	9	12,307	0.07%
2019/11/08	0	0.00	1	18.80	18.80	-1	12,197	-0.01%
2019/11/07	10	18.70	2	18.68	18.70	8	12,095	0.07%
2019/11/06	71	18.79	8	18.81	18.70	63	11,995	0.53%
2019/11/05	96	19.04	22	19.10	19.05	74	11,818	0.63%
2019/11/04	2	18.38	21	18.39	18.50	-19	11,147	-0.17%
2019/11/01	1	18.15	10	18.20	18.20	-9	11,000	-0.08%
2019/10/31	12	18.19	0	0.00	18.20	12	11,039	0.11%
2019/10/30	0.5	18.20	0	0.00	18.20	0.5	10,954	0.00%
2019/10/29	51	18.20	7.3	18.24	18.25	43.7	10,925	0.40%
2019/10/25	2	18.28	6	18.25	18.30	-4	10,722	-0.04%
2019/10/24	20	18.26	0	0.00	18.25	20	10,714	0.19%
2019/10/23	5	18.30	3	18.22	18.25	2	10,716	0.02%
2019/10/22	11	18.15	0	0.00	18.10	11	10,629	0.10%
2019/10/21	10	18.00	12	18.01	18.10	-2	10,523	-0.02%
2019/10/18	15	18.02	0	0.00	17.90	15	10,529	0.14%
2019/10/17	5	17.80	0	0.00	17.90	5	10,518	0.05%
2019/10/16	4	17.80	10	17.90	17.85	-6	10,294	-0.06%
2019/10/15	3	17.78	0	0.00	17.80	3	10,153	0.03%
2019/10/14	5	17.90	0	0.00	17.90	5	10,099	0.05%
2019/10/09	2	17.70	0	0.00	17.70	2	10,220	0.02%
2019/10/08	0	0.00	60	17.98	17.85	-60	10,332	-0.58%
2019/10/07	6	17.77	0.6	17.85	17.80	5.4	10,323	0.05%
2019/10/04	1	17.85	35	17.88	17.90	-34	10,315	-0.33%
2019/10/03	13	17.81	3	17.90	17.90	10	10,373	0.10%
2019/10/02	1.7	17.97	0	0.00	17.95	1.7	10,382	0.02%
2019/10/01	0	0.00	10	18.10	18.10	-10	10,359	-0.10%
2019/09/27	7	17.96	1	18.00	17.90	6	10,344	0.06%
2019/09/26	11	18.20	0	0.00	18.05	11	10,328	0.11%
2019/09/25	11	18.20	0	0.00	18.10	11	10,315	0.11%
2019/09/24	3	18.30	66	18.30	18.30	-63	10,386	-0.61%
2019/09/23	1	18.05	0	0.00	18.15	1	10,332	0.01%
2019/09/20	3	18.08	0.1	18.10	18.05	2.9	10,415	0.03%
2019/09/19	2	18.20	0	0.00	18.20	2	10,277	0.02%
2019/09/18	2	18.25	10	18.35	18.30	-8	10,329	-0.08%
2019/09/16	0	0.00	1	18.35	18.35	-1	10,594	-0.01%
2019/09/12	1	18.30	3	18.45	18.40	-2	10,709	-0.02%
2019/09/11	0	0.00	11.3	18.11	18.20	-11.3	10,735	-0.11%
2019/09/10	3	18.10	3	18.07	18.10	0	10,699	0.00%
2019/09/09	17	18.19	2	18.20	18.25	15	10,562	0.14%
2019/09/06	3	18.18	15	18.19	18.20	-12	10,503	-0.11%
2019/09/05	10	18.15	42	18.18	18.10	-32	10,408	-0.31%
2019/09/04	36	17.87	3	17.95	18.00	33	10,261	0.32%
2019/09/03	2	17.95	4	17.99	17.90	-2	10,260	-0.02%
2019/09/02	1	18.05	6	18.00	18.05	-5	10,403	-0.05%
2019/08/30	13	17.85	24	17.90	17.95	-11	10,282	-0.11%
2019/08/29	12.3	17.66	4	17.65	17.80	8.3	10,150	0.08%
2019/08/28	38	17.64	0	0.00	17.65	38	10,077	0.38%
2019/08/27	12	17.60	0	0.00	17.60	12	10,051	0.12%
2019/08/26	8	17.50	3	17.50	17.50	5	10,022	0.05%
2019/08/23	11	17.60	10	17.70	17.70	1	10,014	0.01%
2019/08/22	19	17.53	0	0.00	17.50	19	10,016	0.19%
2019/08/21	59	17.62	12	17.73	17.55	47	10,063	0.47%
2019/08/20	93	17.75	0	0.00	17.65	93	9,838	0.95%
2019/08/19	149	17.91	0.5	18.00	17.80	148.5	9,671	1.54%	大買/鉅額交易
2019/08/16	13	17.67	3	17.85	17.85	10	9,614	0.10%
2019/08/15	18	17.73	0	0.00	17.65	18	9,373	0.19%
2019/08/14	23	18.25	0	0.00	18.15	23	9,001	0.26%
2019/08/13	4	18.41	2	18.40	18.45	2	8,776	0.02%
2019/08/12	2.6	18.49	0	0.00	18.55	2.6	8,830	0.03%
2019/08/08	1	18.65	0	0.00	18.60	1	8,871	0.01%
2019/08/07	6	18.58	0	0.00	18.50	6	8,997	0.07%
2019/08/06	6	18.32	0	0.00	18.55	6	9,133	0.07%
2019/08/05	3	18.65	6	18.65	18.60	-3	9,144	-0.03%
2019/08/02	2	18.80	2.1	18.75	18.85	-0.1	9,185	0.00%
2019/08/01	0	0.00	5	19.00	18.95	-5	9,134	-0.05%
2019/07/31	4	19.08	1	19.10	19.10	3	9,115	0.03%
2019/07/30	0	0.00	5	19.35	19.25	-5	9,084	-0.06%
2019/07/26	9	19.23	0	0.00	19.15	9	9,295	0.10%
2019/07/24	1	19.30	0.4	19.30	19.30	0.6	9,258	0.01%
2019/07/23	0	0.00	1	19.25	19.25	-1	9,258	-0.01%
2019/07/22	16	19.04	3	19.05	19.05	13	9,252	0.14%
2019/07/19	1	19.30	13	19.25	19.20	-12	9,203	-0.13%
2019/07/18	1	19.25	0	0.00	19.30	1	9,223	0.01%
2019/07/17	0	0.00	1	19.35	19.30	-1	9,302	-0.01%
2019/07/16	2	19.45	1	19.50	19.50	1	9,336	0.01%
2019/07/15	5	19.37	16	19.43	19.45	-11	9,360	-0.12%
2019/07/12	7	20.39	27	20.47	20.45	-20	9,324	-0.21%
2019/07/11	7	20.34	16	20.38	20.35	-9	9,311	-0.10%
2019/07/10	15	20.23	0	0.00	20.25	15	9,354	0.16%
2019/07/09	6	20.25	0	0.00	20.30	6	9,387	0.06%
2019/07/08	14	20.38	1	20.30	20.30	13	9,347	0.14%
2019/07/05	1	20.45	12.9	20.45	20.50	-11.9	9,376	-0.13%
2019/07/04	0	0.00	2	20.48	20.55	-2	9,477	-0.02%
2019/07/03	21	20.48	12	20.46	20.45	9	9,512	0.09%
2019/07/02	30	20.55	0	0.00	20.60	30	9,677	0.31%
2019/07/01	18	20.58	20	20.56	20.50	-2	9,702	-0.02%
2019/06/28	3	20.33	19	20.33	20.35	-16	9,609	-0.17%
2019/06/27	2	20.23	17	20.27	20.25	-15	9,603	-0.16%
2019/06/26	22	20.00	9	20.05	20.20	13	9,611	0.14%
2019/06/25	9	20.12	0	0.00	20.00	9	9,611	0.09%
2019/06/24	11	20.11	0	0.00	20.15	11	9,640	0.11%
2019/06/21	15	20.16	18.8	20.21	20.15	-3.8	9,617	-0.04%
2019/06/20	5	20.14	4	20.08	20.00	1	9,600	0.01%
2019/06/19	4	20.00	13	19.97	20.00	-9	9,485	-0.09%
2019/06/17	16	19.85	0	0.00	19.80	16	9,375	0.17%
2019/06/14	0	0.00	7	19.86	19.85	-7	9,431	-0.07%
2019/06/13	0	0.00	5	19.84	19.90	-5	9,478	-0.05%
2019/06/12	0	0.00	2	19.90	19.85	-2	9,693	-0.02%
2019/06/11	10	19.85	1.5	19.92	19.95	8.5	9,714	0.09%
2019/06/10	1	19.80	4	19.85	19.85	-3	9,677	-0.03%
2019/06/06	1	19.55	4	19.58	19.60	-3	9,560	-0.03%
2019/06/05	3	19.65	4	19.61	19.60	-1	9,583	-0.01%
2019/06/04	0	0.00	2	19.60	19.50	-2	9,617	-0.02%
2019/06/03	0	0.00	5	19.50	19.45	-5	9,660	-0.05%
2019/05/31	12	19.51	20	19.57	19.65	-8	9,709	-0.08%
2019/05/29	8	19.03	4	19.10	19.15	4	9,717	0.04%
2019/05/28	2	19.10	4	19.10	19.05	-2	10,020	-0.02%
2019/05/27	1	19.05	0	0.00	19.05	1	10,087	0.01%
2019/05/24	11	18.95	28	19.00	19.00	-17	10,163	-0.17%
2019/05/22	1	19.00	4	19.00	18.95	-3	10,146	-0.03%
2019/05/21	1	18.80	1	19.00	18.95	0	10,273	0.00%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/17	11	18.80	0	0.00	18.80	11	10,205	0.11%
2019/05/15	8	18.86	0	0.00	18.85	8	10,200	0.08%
2019/05/14	13	18.85	10	18.68	19.10	3	10,188	0.03%
2019/05/13	16	19.21	1	19.35	19.20	15	10,044	0.15%
2019/05/10	3	19.50	2	19.60	19.50	1	10,174	0.01%
2019/05/09	32	19.45	2	19.48	19.35	30	10,223	0.29%
2019/05/08	12	19.67	13	19.62	19.65	-1	10,250	-0.01%
2019/05/07	1	19.75	9	19.85	19.90	-8	10,474	-0.08%
2019/05/06	42	19.63	3	19.70	19.60	39	10,626	0.37%
2019/05/03	37	19.95	3	19.98	20.00	34	10,420	0.33%
2019/05/02	3	19.93	1	19.95	19.90	2	10,420	0.02%
2019/04/30	0	0.00	16	19.88	19.95	-16	10,445	-0.15%
2019/04/29	5	19.90	6	19.86	19.90	-1	10,433	-0.01%
2019/04/26	10	19.75	10	19.70	19.85	0	10,405	0.00%
2019/04/25	2	19.83	5	19.80	19.80	-3	10,411	-0.03%
2019/04/24	5.1	19.84	20	19.84	19.85	-15	10,465	-0.14%
2019/04/22	49	19.72	7	19.74	19.70	42	10,346	0.41%
2019/04/19	2	19.60	0	0.00	19.60	2	10,338	0.02%
2019/04/18	15	19.61	1.1	19.60	19.60	13.9	10,344	0.13%
2019/04/17	0	0.00	11	19.50	19.50	-11	10,327	-0.11%
2019/04/16	6	19.38	32	19.33	19.35	-26	10,112	-0.26%
2019/04/15	15	19.36	5	19.39	19.45	10	10,097	0.10%
2019/04/12	13	19.37	27	19.25	19.25	-14	10,076	-0.14%
2019/04/11	3	19.43	28	19.42	19.35	-25	10,102	-0.25%
2019/04/10	17	19.48	6	19.50	19.55	11	10,053	0.11%
2019/04/09	2	19.45	0	0.00	19.50	2	9,955	0.02%
2019/04/08	6	19.50	23	19.39	19.50	-17	9,935	-0.17%
2019/04/03	27	19.10	2	19.15	19.15	25	9,729	0.26%
2019/04/02	11	19.05	2	19.10	19.10	9	9,683	0.09%
2019/04/01	1	19.10	3.4	19.09	19.05	-2.4	9,660	-0.02%
2019/03/29	1	19.15	0	0.00	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	2	19.03	5	19.02	19.00	-3	9,500	-0.03%
2019/03/26	18	18.90	2	18.90	18.90	16	9,466	0.17%
2019/03/25	35	18.75	12	18.73	18.85	23	9,456	0.24%
2019/03/22	11	19.05	0	0.00	19.10	11	9,221	0.12%
2019/03/21	1	19.00	0	0.00	19.00	1	9,203	0.01%
2019/03/20	2	18.95	0	0.00	19.00	2	9,270	0.02%
2019/03/19	4	19.04	5.7	19.05	19.00	-1.7	9,244	-0.02%
2019/03/18	6	18.90	26	18.87	19.00	-20	9,209	-0.22%
2019/03/15	5	18.77	0	0.00	18.75	5	9,342	0.05%
2019/03/14	1	18.80	0	0.00	18.80	1	9,137	0.01%
2019/03/13	0	0.00	1	18.85	18.90	-1	9,307	-0.01%
2019/03/12	23	18.80	0	0.00	18.80	23	9,302	0.25%
2019/03/11	5	18.75	1	18.75	18.75	4	9,316	0.04%
2019/03/08	1	18.80	7	18.85	18.90	-6	9,367	-0.06%
2019/03/07	2	19.05	48	19.01	19.00	-46	9,522	-0.48%
2019/03/06	0	0.00	1	19.00	19.00	-1	9,533	-0.01%
2019/03/05	5	18.93	4	18.89	18.90	1	9,530	0.01%
2019/03/04	36	18.96	20	18.96	18.95	16	9,568	0.17%
2019/02/27	1	19.00	2	19.08	19.10	-1	9,392	-0.01%
2019/02/26	6	18.68	9	18.76	18.80	-3	9,065	-0.03%
2019/02/25	40	18.40	2	18.40	18.45	38	8,678	0.44%
2019/02/22	0	0.00	2	18.30	18.35	-2	8,646	-0.02%
2019/02/21	3	18.28	8	18.30	18.30	-5	8,666	-0.06%
2019/02/20	7	18.28	2	18.30	18.30	5	8,696	0.06%
2019/02/19	2	18.28	0	0.00	18.30	2	8,623	0.02%
2019/02/18	11	18.25	113	18.29	18.20	-102	8,650	-1.18%	大賣/鉅額交易
2019/02/15	6.3	18.29	0	0.00	18.10	6.3	8,676	0.07%
2019/02/14	1	18.25	0	0.00	18.15	1	8,603	0.01%
2019/02/13	2	18.25	5	18.25	18.35	-3	8,586	-0.03%
2019/02/12	21	18.45	4	18.50	18.45	17	8,516	0.20%
2019/02/11	6	18.40	6	18.47	18.50	0	8,457	0.00%
2019/01/30	7	18.15	1	18.20	18.20	6	8,245	0.07%
2019/01/29	3	18.00	0	0.00	18.10	3	8,079	0.04%
2019/01/28	14	17.98	8	17.98	18.10	6	7,968	0.08%
2019/01/25	6	17.78	12	17.79	17.80	-6	7,712	-0.08%
2019/01/24	0	0.00	7	17.58	17.65	-7	7,551	-0.09%
2019/01/23	12	17.55	10	17.60	17.60	2	7,638	0.03%
2019/01/21	0	0.00	45	17.62	17.65	-45	7,579	-0.59%
2019/01/18	12	17.55	0	0.00	17.55	12	7,593	0.16%
2019/01/17	10	17.50	0	0.00	17.50	10	7,598	0.13%
2019/01/15	3	17.50	0	0.00	17.50	3	7,662	0.04%
2019/01/11	3.2	17.60	0	0.00	17.60	3.2	7,776	0.04%
2019/01/10	4	17.51	0	0.00	17.55	4	7,861	0.05%
2019/01/09	2	17.60	1	17.50	17.60	1	7,801	0.01%
2019/01/08	2	17.35	0	0.00	17.35	2	7,709	0.03%
2019/01/07	1.2	17.45	35	17.41	17.45	-33.9	7,819	-0.43%
2019/01/04	1	17.10	0	0.00	17.10	1	7,823	0.01%
2019/01/03	9	17.35	0	0.00	17.40	9	8,101	0.11%
2019/01/02	1	17.60	6	17.58	17.45	-5	8,116	-0.06%
2018/12/28	23	17.54	0	0.00	17.45	23	8,103	0.28%
2018/12/27	55	17.55	0	0.00	17.50	55	8,195	0.67%
2018/12/26	22	17.43	3	17.45	17.50	19	8,252	0.23%
2018/12/25	23	17.39	1	17.40	17.60	22	8,225	0.27%
2018/12/24	0	0.00	3	17.40	17.65	-3	8,248	-0.04%
2018/12/21	17	17.40	0	0.00	17.40	17	8,369	0.20%
2018/12/20	5	17.48	20	17.60	17.45	-15	8,301	-0.18%
2018/12/19	1	17.60	14	17.61	17.65	-13	8,293	-0.16%
2018/12/18	5	17.45	0	0.00	17.50	5	8,287	0.06%
2018/12/17	5	17.55	0	0.00	17.50	5	8,429	0.06%
2018/12/14	6	17.62	0	0.00	17.60	6	8,452	0.07%
2018/12/12	0	0.00	5	17.50	17.55	-5	8,415	-0.06%
2018/12/11	3	17.40	1	17.45	17.35	2	8,345	0.02%
2018/12/10	50	17.35	0	0.00	17.30	50	8,338	0.60%
2018/12/07	4	17.48	0	0.00	17.55	4	8,196	0.05%
2018/12/06	18	17.47	7	17.55	17.55	11	8,204	0.13%
2018/12/05	9	17.77	0	0.00	17.80	9	7,978	0.11%
2018/12/04	28	17.92	12	17.96	17.90	16	7,972	0.20%
2018/12/03	22	17.81	14	17.85	17.90	8	7,930	0.10%
2018/11/30	3	17.60	0	0.00	17.60	3	7,810	0.04%
2018/11/29	10	17.58	0	0.00	17.50	10	7,609	0.13%
2018/11/28	2	17.60	2	17.55	17.70	0	7,528	0.00%
2018/11/27	5	17.50	12	17.67	17.65	-7	7,466	-0.09%
2018/11/26	5	17.50	15	17.70	17.45	-10	7,428	-0.13%
2018/11/23	0	0.00	2	17.55	17.50	-2	7,428	-0.03%
2018/11/22	8	17.46	4	17.48	17.40	4	7,448	0.05%
2018/11/20	10	17.50	5	17.60	17.50	5	7,587	0.07%
2018/11/19	4	17.63	0	0.00	17.70	4	7,908	0.05%
2018/11/15	0	0.00	7	17.56	17.60	-7	7,937	-0.09%
2018/11/14	5	17.40	0	0.00	17.35	5	7,966	0.06%
2018/11/13	5	17.40	0	0.00	17.45	5	7,964	0.06%
2018/11/09	2	17.35	0	0.00	17.45	2	7,957	0.03%
2018/11/08	0	0.00	6	18.03	17.80	-6	7,919	-0.08%
2018/11/07	0	0.00	27	17.79	17.85	-27	7,877	-0.34%
2018/11/02	5	17.25	0	0.00	17.35	5	8,043	0.06%
2018/10/31	2	16.98	0	0.00	17.05	2	8,113	0.02%
2018/10/30	1	16.85	0	0.00	16.85	1	8,051	0.01%
2018/10/29	0	0.00	4	16.90	16.90	-4	8,124	-0.05%
2018/10/26	6	16.84	14	16.75	16.75	-8	8,220	-0.10%
2018/10/25	7	16.76	1	16.75	16.85	6	8,255	0.07%
2018/10/24	6	16.96	13	16.95	17.00	-7	8,291	-0.08%
2018/10/23	16	17.06	0	0.00	17.05	16	8,272	0.19%
2018/10/22	0	0.00	1	17.10	17.10	-1	8,235	-0.01%
2018/10/19	5	17.05	10	17.10	17.15	-5	8,188	-0.06%
2018/10/18	16	17.24	0	0.00	17.20	16	8,116	0.20%
2018/10/17	0	0.00	1	17.60	17.45	-1	8,199	-0.01%
2018/10/16	2.2	17.48	0	0.00	17.35	2.2	8,387	0.03%
2018/10/15	27	17.40	0	0.00	17.40	27	8,438	0.32%
2018/10/12	4	17.26	10	17.30	17.65	-6	8,395	-0.07%
2018/10/11	16	17.62	3	17.95	17.45	13	8,529	0.15%
2018/10/09	1	18.40	1	18.50	18.45	0	8,235	0.00%
2018/10/08	0	0.00	10	18.60	18.55	-10	8,276	-0.12%
2018/10/05	16	18.41	0	0.00	18.50	16	8,319	0.19%
2018/10/04	19	18.68	0	0.00	18.60	19	8,239	0.23%
2018/10/03	0	0.00	10	18.95	18.90	-10	8,253	-0.12%
2018/10/02	44	18.87	0	0.00	18.85	44	8,303	0.53%
2018/10/01	0	0.00	15	19.02	19.05	-15	8,340	-0.18%
2018/09/28	2	18.90	5	19.00	18.95	-3	8,335	-0.04%
2018/09/27	0	0.00	2	18.88	19.00	-2	8,274	-0.02%
2018/09/26	1	18.70	6	18.73	18.75	-5	8,270	-0.06%
2018/09/21	12	18.73	0	0.00	18.80	12	8,301	0.14%
2018/09/20	5	18.85	2	18.85	18.90	3	8,244	0.04%
2018/09/18	0	0.00	2	18.83	18.85	-2	8,354	-0.02%
2018/09/17	1	18.80	0	0.00	18.90	1	8,446	0.01%
2018/09/13	5	18.80	0	0.00	18.80	5	8,637	0.06%
2018/09/12	5	18.65	0	0.00	18.75	5	8,752	0.06%
2018/09/11	0	0.00	4	18.78	18.75	-4	8,965	-0.04%
2018/09/10	10	18.75	4	18.70	18.65	6	9,576	0.06%
2018/09/06	4	19.00	0	0.00	19.05	4	9,639	0.04%
2018/09/05	21	19.13	0	0.00	19.00	21	9,722	0.22%
2018/09/04	0	0.00	3	19.30	19.30	-3	9,746	-0.03%
2018/09/03	0	0.00	0.2	19.25	19.25	-0.2	9,787	0.00%
2018/08/30	5	19.12	0	0.00	19.10	5	9,885	0.05%
2018/08/29	0	0.00	7	19.10	19.20	-7	9,937	-0.07%
2018/08/28	6	19.22	1	19.10	19.20	5	10,043	0.05%
2018/08/27	11	19.06	11	19.24	19.15	0	9,975	0.00%
2018/08/24	1	19.10	43.2	19.04	19.05	-42.2	10,183	-0.41%
2018/08/23	3	18.62	0	0.00	18.65	3	9,863	0.03%
2018/08/22	0	0.00	27	18.70	18.65	-27	9,795	-0.28%
2018/08/21	5	18.60	1	18.65	18.70	4	9,717	0.04%
2018/08/20	3	18.68	0	0.00	18.60	3	9,674	0.03%
2018/08/17	11.2	18.89	10	18.90	18.85	1.2	9,630	0.01%
2018/08/16	2	18.70	0	0.00	18.85	2	9,611	0.02%
2018/08/15	3	18.90	20	18.80	18.75	-17	9,603	-0.18%
2018/08/14	15	18.82	21	18.85	18.90	-6	9,581	-0.06%
2018/08/13	1	18.80	4	18.73	18.75	-3	9,580	-0.03%
2018/08/10	1	19.00	3	18.95	18.90	-2	9,501	-0.02%
2018/08/08	6	19.14	13	19.15	19.15	-7	9,413	-0.07%
2018/08/06	2	19.00	20	19.05	19.05	-18	9,307	-0.19%
2018/08/02	2	18.98	20	19.10	19.00	-18	9,934	-0.18%
2018/08/01	15	19.08	4	19.16	19.15	11	9,911	0.11%
2018/07/30	1	18.85	0	0.00	18.90	1	9,717	0.01%
2018/07/27	28	18.89	20	18.85	18.85	8	9,633	0.08%
2018/07/26	2	18.93	0	0.00	18.95	2	9,639	0.02%
2018/07/25	10	18.90	0	0.00	18.90	10	9,629	0.10%
2018/07/24	1	18.90	10	19.00	19.00	-9	9,781	-0.09%
2018/07/23	33	18.95	25	18.97	18.95	8	9,831	0.08%
2018/07/20	11	19.85	4	19.89	19.85	7	9,736	0.07%
2018/07/19	17	19.82	0	0.00	19.85	17	9,541	0.18%
2018/07/18	2	19.75	20	19.70	19.80	-18	9,519	-0.19%
2018/07/17	88	19.66	38	19.66	19.65	50	9,464	0.53%
2018/07/16	15	19.48	0	0.00	19.50	15	9,272	0.16%
2018/07/13	12	19.45	0	0.00	19.40	12	9,235	0.13%
2018/07/12	4	19.25	0	0.00	19.30	4	9,145	0.04%
2018/07/11	1	19.10	0	0.00	19.25	1	9,136	0.01%
2018/07/10	1	19.25	4	19.21	19.25	-3	9,160	-0.03%
2018/07/06	2	18.83	0	0.00	18.80	2	9,303	0.02%
2018/07/05	1	19.00	0	0.00	18.90	1	9,255	0.01%
2018/07/04	0	0.00	2	19.05	19.10	-2	9,335	-0.02%
2018/07/03	1	18.95	0	0.00	18.95	1	9,544	0.01%
2018/07/02	8	19.23	0	0.00	19.00	8	9,607	0.08%
2018/06/29	2	19.03	5	19.15	19.20	-3	9,537	-0.03%
2018/06/28	13	18.99	0	0.00	18.95	13	9,424	0.14%
2018/06/27	2	19.15	5	19.20	19.10	-3	9,332	-0.03%
2018/06/26	5	19.20	0	0.00	19.25	5	9,280	0.05%
2018/06/25	6	19.15	3	19.17	19.20	3	9,177	0.03%
2018/06/22	33	19.26	7	19.35	19.25	26	9,052	0.29%
2018/06/20	19	19.47	0	0.00	19.55	19	8,960	0.21%
2018/06/19	16	19.56	4	19.60	19.60	12	8,889	0.13%
2018/06/15	30	19.59	0	0.00	19.85	30	8,709	0.34%
2018/06/14	15	19.62	6.5	19.65	19.60	8.5	8,385	0.10%
2018/06/13	0	0.00	0.1	19.80	19.80	-0.1	8,281	0.00%
2018/06/12	4	19.88	0	0.00	19.80	4	8,365	0.05%
2018/06/11	5	20.00	0	0.00	19.95	5	8,321	0.06%
2018/06/07	6	20.10	0	0.00	20.10	6	8,253	0.07%
2018/06/06	1	19.90	8	19.94	20.00	-7	8,225	-0.09%
2018/06/05	0	0.00	3	19.80	19.80	-3	8,152	-0.04%
2018/06/04	4	19.78	4	19.75	19.75	0	8,082	0.00%
2018/06/01	0	0.00	1	19.80	19.80	-1	7,999	-0.01%
2018/05/31	4	19.78	4	19.78	19.70	0	8,012	0.00%
2018/05/30	4	19.90	0	0.00	19.75	4	7,769	0.05%
2018/05/29	1	20.05	5	20.05	20.05	-4	7,812	-0.05%
2018/05/28	3	19.85	8	19.90	19.95	-5	7,875	-0.06%
2018/05/25	11	19.89	0	0.00	19.80	11	8,012	0.14%
2018/05/24	2	19.80	0	0.00	19.80	2	8,043	0.02%
2018/05/23	2	19.80	0	0.00	19.80	2	8,190	0.02%
2018/05/22	21	19.90	3	19.90	19.85	18	8,334	0.22%
2018/05/21	11	19.99	0	0.00	19.90	11	8,454	0.13%
2018/05/18	1	19.95	0	0.00	19.85	1	8,517	0.01%
2018/05/17	5	19.98	3	20.10	19.85	2	8,628	0.02%
2018/05/15	3	19.88	1	19.80	19.95	2	8,806	0.02%
2018/05/14	7	20.14	1	20.20	20.15	6	9,130	0.07%
2018/05/11	4	20.19	24	20.10	20.20	-20	9,149	-0.22%
2018/05/10	16	19.74	23	19.81	19.80	-7	9,003	-0.08%
2018/05/09	3	19.30	0	0.00	19.35	3	8,612	0.03%
2018/05/07	7	19.15	0	0.00	19.15	7	8,732	0.08%
2018/05/04	5	19.22	0	0.00	19.20	5	8,783	0.06%
2018/05/03	4	19.28	0	0.00	19.25	4	8,958	0.04%
2018/05/02	0	0.00	7	19.49	19.60	-7	9,347	-0.07%
2018/04/30	18	19.41	10.5	19.45	19.40	7.5	9,315	0.08%
2018/04/27	11	19.45	1	19.50	19.45	10	9,199	0.11%
2018/04/26	1	19.55	0	0.00	19.55	1	9,142	0.01%
2018/04/25	1	19.65	10	19.55	19.65	-9	9,077	-0.10%
2018/04/24	5	19.55	0	0.00	19.55	5	9,074	0.06%
2018/04/20	2	19.70	0	0.00	19.90	2	9,074	0.02%
2018/04/17	11	19.60	10	19.60	19.60	1	9,185	0.01%
2018/04/16	3	19.68	0	0.00	19.70	3	9,153	0.03%
2018/04/13	5	19.89	13	19.95	19.95	-8	9,155	-0.09%
2018/04/12	5	19.51	4	19.50	19.50	1	9,032	0.01%
2018/04/11	2	19.60	0	0.00	19.65	2	8,954	0.02%
2018/04/10	11	19.59	0.5	19.60	19.55	10.5	9,028	0.12%
2018/04/09	7	19.56	0	0.00	19.55	7	8,998	0.08%
2018/03/31	0	0.00	1	19.90	19.95	-1	8,879	-0.01%
2018/03/27	5	20.10	0	0.00	20.05	5	8,714	0.06%
2018/03/26	0	0.00	1	19.80	19.95	-1	8,670	-0.01%
2018/03/23	4	19.85	0	0.00	19.90	4	8,700	0.05%
2018/03/22	2	20.20	0	0.00	20.15	2	8,694	0.02%
2018/03/21	13	20.30	0	0.00	20.25	13	8,645	0.15%
2018/03/20	27	20.24	5	20.31	20.25	22	8,761	0.25%
2018/03/19	3	20.80	3	20.80	20.95	0	8,526	0.00%
2018/03/16	21	20.64	11	20.68	20.80	10	8,497	0.12%
2018/03/15	6	20.74	0	0.00	20.60	6	8,391	0.07%
2018/03/14	0	0.00	1	20.65	20.80	-1	8,400	-0.01%
2018/03/13	0	0.00	2	20.60	20.70	-2	8,457	-0.02%
2018/03/12	0	0.00	1.3	20.63	20.65	-1.3	8,523	-0.01%
2018/03/09	9	20.44	20	20.46	20.40	-11	8,513	-0.13%
2018/03/08	0	0.00	3	20.30	20.35	-3	8,510	-0.04%
2018/03/07	3	20.20	1	20.30	20.30	2	8,536	0.02%
2018/03/06	0	0.00	9	20.24	20.20	-9	8,642	-0.10%
2018/03/05	0	0.00	4	20.15	20.10	-4	8,948	-0.04%
2018/03/02	12	19.96	0	0.00	20.00	12	8,935	0.13%
2018/03/01	0	0.00	2	20.18	20.25	-2	8,997	-0.02%
2018/02/27	2	20.15	3	20.27	20.10	-1	8,903	-0.01%
2018/02/26	10	20.25	0	0.00	20.15	10	8,778	0.11%
2018/02/23	0.3	20.30	17	20.20	20.30	-16.8	8,758	-0.19%
2018/02/22	32	19.86	0	0.00	19.80	32	8,689	0.37%
2018/02/21	22	20.05	2	20.20	20.20	20	8,691	0.23%
2018/02/12	18.4	19.82	2	19.80	19.75	16.4	8,700	0.19%
2018/02/09	2	19.75	0	0.00	19.85	2	8,770	0.02%
2018/02/08	2	20.00	10	20.20	19.95	-8	8,772	-0.09%
2018/02/07	0	0.00	2	20.25	20.10	-2	8,787	-0.02%
2018/02/06	13	19.88	0	0.00	19.80	13	8,814	0.15%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/02/02	1	21.35	11	21.48	21.40	-10	8,838	-0.11%
2018/02/01	0	0.00	2	21.60	21.45	-2	8,966	-0.02%
2018/01/31	1	21.55	37	21.45	21.70	-36	9,034	-0.40%
2018/01/30	31	21.50	10	21.40	21.35	21	8,911	0.24%
2018/01/29	32	21.70	0	0.00	21.70	32	8,862	0.36%
2018/01/26	23	22.05	10	21.83	21.40	13	8,834	0.15%
2018/01/25	7	21.41	31	21.45	21.80	-24	8,693	-0.28%
2018/01/24	0	0.00	1	20.70	20.90	-1	8,270	-0.01%
2018/01/23	0	0.00	1	20.70	20.85	-1	8,710	-0.01%
2018/01/22	2	20.75	0.5	20.80	20.80	1.5	8,832	0.02%
2018/01/19	1	20.90	1	20.95	20.95	0	8,918	0.00%
2018/01/18	1	20.70	0	0.00	20.80	1	8,934	0.01%
2018/01/17	3	20.57	0	0.00	20.80	3	8,968	0.03%
2018/01/16	0	0.00	11	20.50	20.60	-11	8,963	-0.12%
2018/01/15	12	20.49	0	0.00	20.45	12	8,988	0.13%
2018/01/12	3	20.52	7.9	20.49	20.60	-4.9	9,018	-0.05%
2018/01/11	5	20.28	0	0.00	20.30	5	8,971	0.06%
2018/01/10	3	20.73	7	20.75	20.75	-4	8,930	-0.04%
2018/01/09	8	20.95	0	20.90	20.90	8	9,020	0.09%
2018/01/08	15	21.08	0.2	21.10	21.25	14.8	9,148	0.16%
2018/01/05	0	0.00	1	21.00	21.10	-1	9,232	-0.01%
2018/01/04	4	20.91	0	0.00	20.90	4	9,393	0.04%
2018/01/03	2	21.03	1	21.15	20.95	1	9,550	0.01%
2018/01/02	6	21.06	0	0.00	21.10	6	9,509	0.06%