仁寶 (2324)-元大-雙和券商分點個股進出

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
36.00
漲跌
▲0.50
漲幅
+1.41%
成交量
16,194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－元大-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	2.1	36.01	3	36.07	36.00	-1	31,554	0.00%
2024/04/25	1	34.95	2	35.20	35.50	-1	32,093	0.00%
2024/04/24	1.1	35.50	13	35.52	35.50	-12	32,671	-0.04%
2024/04/23	3	34.48	0.1	34.57	34.50	2.9	32,739	0.01%
2024/04/22	51.1	34.65	4.1	34.31	34.20	46.9	32,862	0.14%
2024/04/19	3	35.57	3	35.38	35.30	0	32,811	0.00%
2024/04/18	1	36.05	2	36.22	36.05	-1	32,823	0.00%
2024/04/17	2.1	35.60	0	35.70	35.60	2	33,090	0.01%
2024/04/16	13	35.47	4	36.00	35.30	9	33,636	0.03%
2024/04/15	19.1	36.40	2	36.50	36.30	17	34,543	0.05%
2024/04/12	8	36.56	6	36.75	36.40	2	35,140	0.01%
2024/04/11	1	37.05	15	36.76	36.85	-14	35,475	-0.04%
2024/04/10	10.2	36.87	9	36.88	36.60	1.1	36,142	0.00%
2024/04/09	1	36.50	10	36.41	36.45	-9	36,798	-0.02%
2024/04/08	18.2	35.93	0	36.05	35.95	18.1	37,651	0.05%
2024/04/03	0.3	36.94	16	36.80	36.55	-15.8	38,743	-0.04%
2024/04/02	23.1	36.77	2	36.73	36.85	21.1	40,335	0.05%
2024/04/01	3	36.55	6.2	36.61	36.55	-3.2	42,947	-0.01%
2024/03/29	34.4	35.88	8	36.05	36.20	26.4	45,500	0.06%
2024/03/28	5	38.16	6	38.27	38.30	-1	46,371	0.00%
2024/03/27	1	38.22	53.5	38.20	38.10	-52.5	47,113	-0.11%
2024/03/26	36	38.37	47.5	38.42	37.90	-11.5	49,405	-0.02%
2024/03/25	15.1	38.86	12	38.76	38.55	3.1	53,777	0.01%
2024/03/22	50.5	38.52	21	39.00	38.65	29.5	54,284	0.05%
2024/03/21	2.1	38.44	23.1	38.49	38.40	-21	54,988	-0.04%
2024/03/20	15.1	38.04	35	38.07	37.90	-19.9	54,984	-0.04%
2024/03/19	22	37.30	3.1	37.45	37.20	19	55,002	0.03%
2024/03/18	2.1	37.00	8	36.99	36.90	-6	55,410	-0.01%
2024/03/15	7	36.71	3	36.98	37.00	4	55,491	0.01%
2024/03/14	5.1	36.64	2	36.70	36.65	3	55,260	0.01%
2024/03/13	4	36.98	18	37.12	36.70	-14	55,030	-0.03%
2024/03/12	13	36.44	36	36.56	37.20	-23	54,872	-0.04%
2024/03/11	6	36.93	1	37.05	36.90	5	54,603	0.01%
2024/03/08	20	36.69	14	36.85	36.65	6	54,474	0.01%
2024/03/07	29.2	36.51	48	36.67	36.55	-18.8	54,118	-0.03%
2024/03/06	12	37.58	10	37.85	37.55	2	53,599	0.00%
2024/03/05	34	37.87	16	37.72	37.80	18	53,461	0.03%
2024/03/04	187.1	38.87	460.3	39.33	38.00	-273.2	52,965	-0.52%	大買/大賣/鉅額交易
2024/03/01	37	36.73	11	36.66	36.70	26	49,312	0.05%
2024/02/29	17.1	36.00	9	36.31	36.50	8.1	49,162	0.02%
2024/02/27	25.1	37.28	49.1	37.45	36.50	-24	48,643	-0.05%
2024/02/26	4.1	36.07	8	35.99	36.00	-3.9	47,815	-0.01%
2024/02/23	34.2	36.98	4	36.82	36.20	30.1	47,759	0.06%
2024/02/22	5.1	36.62	2	37.00	36.75	3	47,852	0.01%
2024/02/21	5	36.53	3	36.70	36.75	2	47,736	0.00%
2024/02/20	3.1	36.85	6	36.71	36.80	-3	47,744	-0.01%
2024/02/19	18	36.75	11	36.70	36.90	7	47,640	0.01%
2024/02/16	4.2	36.79	24	36.62	36.85	-19.8	47,432	-0.04%
2024/02/15	5.1	35.60	1.3	35.79	35.80	3.7	46,988	0.01%
2024/02/05	4.1	35.68	6.1	36.04	35.90	-2	46,768	0.00%
2024/02/02	26.1	36.04	10.1	35.88	35.80	16	46,629	0.03%
2024/02/01	5.3	36.22	26.1	36.03	36.40	-20.7	46,487	-0.04%
2024/01/31	3.1	35.84	29	35.85	35.85	-26	46,345	-0.06%
2024/01/30	9	36.12	10	36.09	36.00	-1	46,228	0.00%
2024/01/29	9	36.30	4	36.06	36.35	5	46,094	0.01%
2024/01/26	95	35.98	32	35.86	35.50	63	45,936	0.14%
2024/01/25	50	37.19	26.3	37.41	37.20	23.8	45,153	0.05%
2024/01/24	60.1	37.06	4	37.15	36.85	56.1	44,784	0.13%
2024/01/23	60	37.44	23	37.38	37.55	37	44,688	0.08%
2024/01/22	39	37.35	19.1	37.35	37.60	20	44,242	0.05%
2024/01/19	11.6	35.39	13	35.84	36.30	-1.4	43,240	0.00%
2024/01/18	34	35.17	27.1	35.00	34.80	7	42,754	0.02%
2024/01/17	5.1	34.64	15	34.87	34.55	-10	42,118	-0.02%
2024/01/16	15.1	35.16	13.4	35.10	35.00	1.6	41,998	0.00%
2024/01/15	14	35.71	8.1	35.93	35.55	5.9	41,748	0.01%
2024/01/12	17.1	35.46	114	35.54	35.60	-96.9	41,713	-0.23%	大賣/
2024/01/11	21	36.05	12.1	36.03	36.10	8.9	41,571	0.02%
2024/01/10	12.2	36.15	45	36.16	35.85	-32.9	41,583	-0.08%
2024/01/09	65	37.73	53.1	37.09	36.95	11.9	41,042	0.03%
2024/01/08	29.1	37.69	15.2	37.84	37.75	13.9	40,032	0.03%
2024/01/05	82.1	36.98	17.1	36.95	36.95	65	39,758	0.16%
2024/01/04	132	37.46	21.1	37.34	37.30	110.9	39,379	0.28%	大買/鉅額交易
2024/01/03	108.5	38.37	20.1	38.48	38.10	88.4	38,862	0.23%	大買/
2024/01/02	26.2	39.37	38.1	39.25	39.55	-11.9	38,130	-0.03%
2023/12/29	62.4	39.71	98.2	39.77	39.85	-35.9	37,329	-0.10%
2023/12/28	82.9	39.47	62.5	39.32	38.95	20.4	36,084	0.06%
2023/12/27	107.4	39.98	127.2	40.00	40.20	-19.7	34,511	-0.06%	大買/大賣/
2023/12/26	144.1	38.92	246.6	38.63	39.05	-102.5	31,846	-0.32%	大買/大賣/鉅額交易
2023/12/25	114	37.04	83.4	37.16	37.10	30.6	29,191	0.10%	大買/
2023/12/22	101.4	36.20	14	36.03	36.10	87.3	27,245	0.32%	大買/
2023/12/21	277.4	37.08	200.5	36.93	36.70	76.9	26,262	0.29%	大買/大賣/
2023/12/20	90.3	36.62	412.7	37.15	37.40	-322.4	23,885	-1.35%	大賣/鉅額交易
2023/12/19	11	34.14	36	33.76	34.00	-25	19,249	-0.13%
2023/12/18	10.2	34.79	99.2	35.04	34.60	-89	18,792	-0.47%
2023/12/15	18.2	33.21	25.3	33.25	33.05	-7.2	17,746	-0.04%
2023/12/14	40.1	33.92	22.1	33.90	33.65	18	17,422	0.10%
2023/12/13	11.1	33.23	62.4	33.33	33.75	-51.3	16,926	-0.30%
2023/12/12	30.3	32.17	6	32.27	32.00	24.3	16,677	0.15%
2023/12/11	4	32.00	20.2	31.96	32.20	-16.2	16,723	-0.10%
2023/12/08	6.2	31.18	3.1	31.33	31.20	3.1	16,423	0.02%
2023/12/07	0	0.00	1	31.35	30.95	-1	16,698	-0.01%
2023/12/06	1	31.45	17.1	31.30	31.25	-16.1	16,978	-0.09%
2023/12/05	0.1	30.45	4.1	30.45	30.40	-4	16,872	-0.02%
2023/12/04	1	30.70	0.1	30.74	30.60	0.9	17,041	0.01%
2023/12/01	4.3	30.49	0	0.00	30.35	4.3	17,274	0.02%
2023/11/30	0.3	30.50	0	0.00	30.90	0.3	17,485	0.00%
2023/11/29	1.3	30.92	4.1	30.93	30.75	-2.8	17,308	-0.02%
2023/11/28	0	0.00	1.1	30.58	30.65	-1.1	17,447	-0.01%
2023/11/27	2	30.35	8	30.81	30.35	-6	18,073	-0.03%
2023/11/24	4	30.50	0.2	30.60	30.25	3.8	18,300	0.02%
2023/11/22	4	31.03	3.2	31.10	30.80	0.9	19,074	0.00%
2023/11/21	21.3	31.10	4	30.99	31.20	17.3	19,818	0.09%
2023/11/20	2	30.20	5.7	30.61	30.75	-3.7	20,759	-0.02%
2023/11/17	1.7	30.26	0.1	30.40	30.35	1.6	21,344	0.01%
2023/11/16	1.1	30.01	0	0.00	30.00	1.1	22,307	0.00%
2023/11/15	11	30.45	4.3	30.25	30.25	6.7	23,218	0.03%
2023/11/14	5.3	30.18	3.8	30.28	30.25	1.5	24,883	0.01%
2023/11/13	0.3	30.20	3.1	30.12	30.10	-2.8	27,522	-0.01%
2023/11/10	10	29.49	12	29.67	29.75	-2	29,703	-0.01%
2023/11/09	5	29.54	4	29.77	29.60	1	33,727	0.00%
2023/11/08	2	29.93	29.1	30.02	29.95	-27.1	35,377	-0.08%
2023/11/07	6	29.22	6.1	29.42	29.40	-0.1	35,719	0.00%
2023/11/06	0.2	29.85	20.1	29.71	29.80	-19.9	36,046	-0.06%
2023/11/03	10.2	28.89	0	28.95	28.95	10.2	36,127	0.03%
2023/11/02	22.2	29.21	7.1	29.21	29.10	15.1	36,526	0.04%
2023/11/01	2	28.68	2.3	28.76	28.70	-0.3	36,874	0.00%
2023/10/31	4.3	28.36	7	28.61	28.05	-2.7	37,021	-0.01%
2023/10/30	1	28.90	0	28.90	28.80	1	37,252	0.00%
2023/10/27	15	29.60	16.1	29.06	29.05	-1.1	37,367	0.00%
2023/10/26	2	28.85	7.1	29.02	29.05	-5.1	37,935	-0.01%
2023/10/25	1.1	29.07	1.1	29.40	29.05	0	38,055	0.00%
2023/10/24	8	29.41	16.2	28.80	29.45	-8.2	38,267	-0.02%
2023/10/23	3.2	28.49	0.1	28.53	28.45	3.1	38,367	0.01%
2023/10/20	1	28.60	0	28.95	28.80	1	39,091	0.00%
2023/10/19	0.3	29.10	4.2	29.15	29.25	-3.9	39,612	-0.01%
2023/10/18	16.2	28.77	2.2	28.85	28.95	14.1	40,159	0.04%
2023/10/17	0.2	29.40	0.2	29.60	29.35	0.1	40,677	0.00%
2023/10/16	7.2	29.62	3.3	29.51	29.50	3.9	43,130	0.01%
2023/10/13	29.4	29.98	19.3	30.23	30.20	10.1	46,846	0.02%
2023/10/12	5.5	30.72	3	30.80	30.80	2.5	48,229	0.01%
2023/10/11	6	30.84	1.3	30.86	30.80	4.7	48,798	0.01%
2023/10/06	0.1	30.50	6.1	30.56	30.50	-6	50,264	-0.01%
2023/10/05	0	0.00	2.3	30.70	30.85	-2.3	50,285	0.00%
2023/10/04	4.6	30.34	0	0.00	30.50	4.6	50,368	0.01%
2023/10/03	6	30.93	10.4	31.03	30.90	-4.4	50,569	-0.01%
2023/10/02	15	30.99	2.2	30.95	30.90	12.8	50,758	0.03%
2023/09/28	8.6	31.10	5	30.75	30.70	3.6	50,653	0.01%
2023/09/27	1	30.85	32.2	30.90	31.00	-31.2	50,576	-0.06%
2023/09/26	0.3	30.80	9.5	30.77	30.70	-9.2	50,905	-0.02%
2023/09/25	5.4	30.80	7	30.67	30.60	-1.6	51,029	0.00%
2023/09/22	27	30.56	6.1	30.70	30.85	20.9	51,327	0.04%
2023/09/21	19	30.22	19.3	30.49	30.55	-0.2	51,904	0.00%
2023/09/20	1.5	30.85	5	30.84	30.55	-3.5	51,754	-0.01%
2023/09/19	0.1	31.05	5	31.05	30.95	-4.9	51,653	-0.01%
2023/09/18	2.1	31.13	72	31.10	31.05	-69.9	51,861	-0.13%
2023/09/15	15	31.70	17.9	31.69	31.80	-2.9	52,131	-0.01%
2023/09/14	13	31.83	17.1	31.96	31.85	-4.1	52,095	-0.01%
2023/09/13	13	31.10	16	31.27	31.40	-3	52,884	-0.01%
2023/09/12	17	30.99	5.3	31.45	31.35	11.8	54,129	0.02%
2023/09/11	23	31.06	29	30.79	30.80	-6	54,301	-0.01%
2023/09/08	7	31.51	12.7	31.78	31.75	-5.7	54,225	-0.01%
2023/09/07	30.1	31.66	11.3	31.63	31.40	18.8	54,489	0.03%
2023/09/06	20.2	31.96	7.1	31.98	32.00	13.1	54,459	0.02%
2023/09/05	12	31.98	6.2	31.88	32.00	5.8	54,492	0.01%
2023/09/04	12	31.55	23.3	31.61	31.85	-11.3	54,597	-0.02%
2023/09/01	15.1	31.96	110	31.83	31.80	-94.9	54,596	-0.17%	大賣/
2023/08/31	32.8	31.89	24.3	31.96	31.90	8.5	54,525	0.02%
2023/08/30	85.8	32.91	44	32.85	32.90	41.8	54,063	0.08%
2023/08/29	32	33.24	15.1	33.47	33.35	16.9	54,588	0.03%
2023/08/28	19.2	32.72	54	32.72	33.00	-34.8	54,608	-0.06%
2023/08/25	87.7	33.11	119.5	33.10	33.15	-31.7	55,001	-0.06%	大賣/
2023/08/24	170.1	34.12	51	33.96	33.95	119.1	54,612	0.22%	大買/鉅額交易
2023/08/23	16.1	34.35	14	34.41	34.40	2.1	54,144	0.00%
2023/08/22	178.6	35.00	24	35.05	34.75	154.6	54,201	0.29%	大買/鉅額交易
2023/08/21	75	35.12	107	35.35	34.65	-32	53,634	-0.06%	大賣/
2023/08/18	246.4	35.64	101	35.80	34.75	145.4	53,128	0.27%	大買/大賣/鉅額交易
2023/08/17	229.7	36.93	219.8	37.01	37.00	9.9	51,737	0.02%	大買/大賣/
2023/08/16	189.7	35.01	191	35.29	35.95	-1.4	49,308	0.00%	大買/大賣/
2023/08/15	188.1	35.18	255.1	35.55	35.80	-67	47,305	-0.14%	大買/大賣/
2023/08/14	34.3	32.91	66	32.96	32.75	-31.8	43,592	-0.07%
2023/08/11	2	30.65	7.3	30.74	30.75	-5.3	42,224	-0.01%
2023/08/10	26.4	29.86	5.1	30.00	30.00	21.3	42,016	0.05%
2023/08/09	3.1	31.40	11.3	31.45	31.55	-8.2	41,821	-0.02%
2023/08/08	5.5	31.13	12.1	31.29	31.40	-6.6	41,932	-0.02%
2023/08/07	15	31.02	18.6	30.72	30.95	-3.6	41,845	-0.01%
2023/08/04	23.6	30.07	33.1	30.02	30.05	-9.5	41,764	-0.02%
2023/08/02	20.7	29.60	48.1	29.45	29.45	-27.4	41,937	-0.07%
2023/08/01	10.7	30.12	28.2	30.01	30.30	-17.5	41,504	-0.04%
2023/07/31	29.6	31.07	9.1	31.38	30.45	20.5	41,356	0.05%
2023/07/28	6.7	31.00	4.7	30.89	31.30	2	40,709	0.00%
2023/07/27	63.5	31.39	16.8	31.34	30.95	46.7	40,510	0.12%
2023/07/26	9.1	31.20	21.3	31.47	31.65	-12.2	40,367	-0.03%
2023/07/25	66	32.16	67.9	32.38	31.80	-1.9	40,130	0.00%
2023/07/24	38.4	31.55	55.2	31.56	31.65	-16.7	39,360	-0.04%
2023/07/21	25	30.79	9	30.95	31.05	15.9	38,783	0.04%
2023/07/20	61.2	30.66	46.3	30.57	30.45	14.8	38,203	0.04%
2023/07/19	241.5	32.09	192.2	31.48	31.10	49.3	37,560	0.13%	大買/大賣/
2023/07/18	490	35.39	276	35.58	34.45	214	35,272	0.61%	大買/大賣/鉅額交易
2023/07/17	52	32.81	125.6	33.30	33.55	-73.6	31,798	-0.23%	大賣/
2023/07/14	21	30.31	129	30.57	30.50	-108	30,673	-0.35%	大賣/鉅額交易
2023/07/13	180.3	31.30	89.2	31.17	30.55	91.1	30,077	0.30%	大買/
2023/07/12	1	29.30	34	29.46	29.55	-33	28,557	-0.12%
2023/07/11	23	28.79	20	28.76	28.95	3	28,473	0.01%
2023/07/10	83	29.01	76	28.59	28.70	7	28,477	0.02%
2023/07/07	63	29.14	7	29.09	29.20	56	28,339	0.20%
2023/07/06	15	29.79	22	29.78	29.80	-7	28,080	-0.02%
2023/07/05	7	30.19	8	30.18	30.05	-1	27,977	0.00%
2023/07/04	6	30.20	42	30.01	30.25	-36	28,041	-0.13%
2023/07/03	17	29.63	18	29.64	29.70	-1	27,839	0.00%
2023/06/30	13.1	29.03	5.1	29.20	29.25	8	27,788	0.03%
2023/06/29	1	29.90	18	29.59	29.50	-17	27,774	-0.06%
2023/06/28	2	29.03	11	29.02	29.05	-9	27,222	-0.03%
2023/06/27	33	28.74	25	28.85	28.75	8	27,184	0.03%
2023/06/26	12.1	29.05	33	29.10	29.10	-20.9	27,173	-0.08%
2023/06/21	49	29.18	18.3	29.08	29.35	30.8	27,009	0.11%
2023/06/20	24	28.40	80.5	28.69	28.90	-56.5	26,804	-0.21%
2023/06/19	111.1	28.18	77	28.44	28.55	34.1	26,509	0.13%	大買/
2023/06/16	45	29.98	89.2	29.78	29.90	-44.1	25,537	-0.17%
2023/06/15	5	28.60	85	28.63	28.70	-80	24,314	-0.33%
2023/06/14	34.1	28.66	16	28.58	28.55	18.1	24,163	0.07%
2023/06/13	68	28.75	45.4	28.94	29.00	22.6	24,213	0.09%
2023/06/12	112	28.73	36.1	28.49	28.50	75.9	23,926	0.32%	大買/
2023/06/09	2	28.70	64.7	28.64	28.85	-62.7	23,889	-0.26%
2023/06/08	7	28.27	10	28.50	28.20	-3	23,909	-0.01%
2023/06/07	0	0.00	105	28.40	28.45	-105	23,649	-0.44%	大賣/鉅額交易
2023/06/06	4	28.03	38.5	28.03	28.00	-34.5	23,409	-0.15%
2023/06/05	9.1	28.53	1	28.70	28.25	8.1	23,204	0.03%
2023/06/02	18.1	28.45	44	28.22	28.40	-25.9	22,916	-0.11%
2023/06/01	8	27.14	16	27.24	27.30	-8	22,195	-0.04%
2023/05/31	2.3	27.72	5	27.70	27.85	-2.7	21,705	-0.01%
2023/05/30	13.3	27.51	8	27.59	27.55	5.2	20,963	0.02%
2023/05/29	9.4	28.19	32	28.33	28.15	-22.6	20,625	-0.11%
2023/05/26	16	27.33	22	27.56	27.55	-6	19,923	-0.03%
2023/05/25	10	26.93	4.1	27.34	27.35	5.9	19,340	0.03%
2023/05/24	2	26.35	13	26.74	27.00	-11	18,896	-0.06%
2023/05/23	28	26.24	2	26.48	26.45	26	18,417	0.14%
2023/05/22	2	26.85	23	26.77	26.70	-21	18,037	-0.12%
2023/05/19	0.2	26.35	3	26.40	26.40	-2.8	17,650	-0.02%
2023/05/18	0	0.00	43	26.47	26.45	-43	17,539	-0.25%
2023/05/17	0	0.00	13.1	26.28	26.35	-13.1	17,261	-0.08%
2023/05/16	1	25.70	9	25.95	26.00	-8	16,926	-0.05%
2023/05/15	11	25.76	5	25.82	25.90	6	16,867	0.04%
2023/05/12	2	25.70	7	25.72	25.85	-5	16,744	-0.03%
2023/05/11	2	25.70	7	25.72	25.85	-5	16,429	-0.03%
2023/05/10	11	25.18	38	25.48	25.60	-27	16,053	-0.17%
2023/05/09	0	0.00	25	25.04	25.35	-25	15,868	-0.16%
2023/05/08	0	0.00	21	24.49	24.60	-21	15,673	-0.13%
2023/05/05	1	24.00	0	24.20	24.15	1	15,584	0.01%
2023/05/04	2	24.15	1	24.25	24.15	1	15,642	0.01%
2023/05/03	1	24.35	8.3	24.38	24.40	-7.3	15,683	-0.05%
2023/05/02	11	24.11	37	24.29	24.30	-26	15,828	-0.16%
2023/04/28	0	0.00	9	23.85	23.95	-9	15,869	-0.06%
2023/04/27	2	23.70	0	0.00	23.75	2	15,757	0.01%
2023/04/26	2	23.65	2	23.80	23.75	0	15,773	0.00%
2023/04/25	30	23.69	4	23.66	23.70	26	15,642	0.17%
2023/04/24	22.2	24.04	0	0.00	23.95	22.2	15,494	0.14%
2023/04/21	26	24.48	92	24.49	24.40	-66	15,237	-0.43%
2023/04/20	107.6	24.32	9	24.27	24.15	98.6	14,956	0.66%	大買/
2023/04/19	15	25.67	66.1	25.64	25.65	-51.1	14,496	-0.35%
2023/04/18	0	0.00	10.3	25.14	25.15	-10.3	13,798	-0.07%
2023/04/17	12	25.16	23.3	25.20	25.15	-11.3	13,663	-0.08%
2023/04/14	0	0.00	12.8	25.35	25.25	-12.8	13,369	-0.10%
2023/04/13	5	25.60	23	25.75	25.55	-18	13,242	-0.14%
2023/04/12	1	25.65	7	25.72	25.75	-6	13,085	-0.05%
2023/04/11	1	25.65	22	25.70	25.75	-21	12,964	-0.16%
2023/04/10	4	25.70	7	25.69	25.65	-3	12,817	-0.02%
2023/04/07	1	25.55	14	25.53	25.65	-13	12,730	-0.10%
2023/04/06	10	25.30	9	25.35	25.45	1	12,503	0.01%
2023/03/31	44	25.30	0	0.00	25.25	44	12,322	0.36%
2023/03/30	1.2	24.93	27.1	25.07	25.25	-25.9	12,469	-0.21%
2023/03/29	1	24.75	16	24.75	24.80	-15	12,536	-0.12%
2023/03/27	5	24.85	0	0.00	24.75	5	13,389	0.04%
2023/03/24	15	24.80	0	0.00	24.70	15	13,798	0.11%
2023/03/23	6	24.88	129	24.93	24.85	-123	13,642	-0.90%	大賣/鉅額交易
2023/03/22	0	0.00	11	24.45	24.70	-11	13,471	-0.08%
2023/03/21	3	24.30	1	24.20	24.30	2	13,442	0.01%
2023/03/20	24	24.08	3	24.12	24.00	21	13,388	0.16%
2023/03/17	1	24.20	11	24.15	24.20	-10	13,338	-0.07%
2023/03/16	21	23.71	13.6	24.03	24.20	7.4	13,026	0.06%
2023/03/15	1	24.30	1	24.45	24.25	0	12,778	0.00%
2023/03/14	14	24.46	1	24.45	24.35	13	12,691	0.10%
2023/03/13	2	24.65	10	24.80	24.65	-8	12,629	-0.06%
2023/03/10	11.5	24.47	5	24.62	24.65	6.5	12,437	0.05%
2023/03/09	2	24.75	1	24.80	24.75	1	12,385	0.01%
2023/03/08	2	24.70	0	24.85	24.80	2	12,562	0.02%
2023/03/07	5	24.75	9.2	24.71	24.85	-4.2	12,695	-0.03%
2023/03/06	3	24.75	24	24.64	24.85	-21	12,786	-0.16%
2023/03/03	0	0.00	1	24.40	24.40	-1	12,706	-0.01%
2023/03/02	5	24.14	5	24.24	24.25	0	12,801	0.00%
2023/03/01	1	24.25	4.1	24.26	24.25	-3.1	12,786	-0.02%
2023/02/24	7	24.15	0	0.00	24.15	7	12,860	0.05%
2023/02/23	0	0.00	12	24.10	24.15	-12	12,846	-0.09%
2023/02/22	0	0.00	10	23.75	23.70	-10	12,771	-0.08%
2023/02/21	1	23.55	0	0.00	23.65	1	12,798	0.01%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/16	5	23.55	0	0.00	23.50	5	13,193	0.04%
2023/02/15	10	23.40	0	0.00	23.50	10	13,040	0.08%
2023/02/13	0	0.00	11	23.74	23.70	-11	12,924	-0.09%
2023/02/10	1	23.45	60	23.45	23.45	-59	12,848	-0.46%
2023/02/08	3	23.60	10.1	23.60	23.50	-7.1	12,855	-0.06%
2023/02/07	100	23.58	2	23.58	23.60	98	12,873	0.76%
2023/02/06	3	23.32	18.4	23.34	23.40	-15.4	12,765	-0.12%
2023/02/03	2.1	22.91	2	23.05	22.95	0.1	12,554	0.00%
2023/02/02	2.2	22.91	13	23.06	23.05	-10.8	12,592	-0.09%
2023/02/01	1	22.70	0	0.00	22.80	1	12,490	0.01%
2023/01/31	30	22.85	0	0.00	22.60	30	12,547	0.24%
2023/01/30	4	22.89	27	23.10	23.20	-23	12,313	-0.19%
2023/01/17	0	0.00	3.1	22.80	22.85	-3.1	12,125	-0.03%
2023/01/12	16	22.72	0	0.00	22.70	16	12,602	0.13%
2023/01/11	7	22.93	0	0.00	22.90	7	12,773	0.05%
2023/01/10	5	23.25	0.2	23.10	23.25	4.8	12,964	0.04%
2023/01/09	0.2	23.20	47	23.20	23.30	-46.8	13,108	-0.36%
2023/01/05	0	23.00	2.7	23.04	23.00	-2.7	13,362	-0.02%
2023/01/04	1	23.05	0	0.00	23.05	1	13,407	0.01%
2023/01/03	0.5	23.01	3	23.20	23.20	-2.5	13,536	-0.02%
2022/12/30	1.2	23.14	6	23.06	23.05	-4.8	13,484	-0.04%
2022/12/29	10	22.70	10	23.05	23.05	0	13,441	0.00%
2022/12/28	10	22.83	0	0.00	22.95	10	13,509	0.07%
2022/12/27	5	23.05	10	23.05	23.00	-5	13,663	-0.04%
2022/12/23	0.5	22.76	4	22.90	22.95	-3.5	13,967	-0.03%
2022/12/22	0	0.00	2	22.90	22.85	-2	14,309	-0.01%
2022/12/21	0	0.00	2	22.78	22.85	-2	14,272	-0.01%
2022/12/20	4.1	22.50	1	22.50	22.70	3.1	14,104	0.02%
2022/12/19	12	22.31	26	22.68	22.85	-14	13,870	-0.10%
2022/12/16	10	21.65	31	22.54	22.85	-21	13,275	-0.16%
2022/12/15	1	21.85	0.2	21.95	21.90	0.9	13,197	0.01%
2022/12/14	1	21.90	15	21.97	22.00	-14	13,622	-0.10%
2022/12/12	0.2	21.78	0	0.00	21.95	0.2	14,126	0.00%
2022/12/09	0	0.00	14	21.86	21.95	-14	14,698	-0.10%
2022/12/07	3	21.45	0	0.00	21.65	3	14,967	0.02%
2022/12/06	0.1	21.70	0	0.00	21.70	0.1	14,916	0.00%
2022/12/02	0	0.00	3	21.55	21.55	-3	14,949	-0.02%
2022/11/30	1	21.55	10	21.65	21.65	-9	14,812	-0.06%
2022/11/29	16	21.36	0	0.00	21.50	16	14,615	0.11%
2022/11/28	19.1	21.34	10	21.75	21.75	9.1	14,614	0.06%
2022/11/25	11	21.40	0	0.00	21.60	11	14,694	0.07%
2022/11/24	1	21.25	23	21.54	21.85	-22	14,705	-0.15%
2022/11/23	3	21.05	3	21.05	21.05	0	14,700	0.00%
2022/11/22	15.2	20.89	1	20.80	20.90	14.2	14,772	0.10%
2022/11/21	19	21.21	0	0.00	21.10	19	14,560	0.13%
2022/11/18	2	21.55	0	0.00	21.65	2	14,424	0.01%
2022/11/17	13.1	21.56	5	21.60	21.60	8.1	14,440	0.06%
2022/11/16	2	21.83	0	0.00	21.70	2	14,421	0.01%
2022/11/15	0	0.00	3	21.90	21.95	-3	14,465	-0.02%
2022/11/14	16	21.73	12	22.00	22.00	4	14,450	0.03%
2022/11/11	0	0.00	10	22.00	22.05	-10	14,255	-0.07%
2022/11/10	0	0.00	10	21.80	21.75	-10	14,210	-0.07%
2022/11/09	0	0.00	31	21.67	21.80	-31	14,301	-0.22%
2022/11/08	5	21.43	0	0.00	21.45	5	14,680	0.03%
2022/11/04	0	0.00	25	21.11	21.30	-25	14,700	-0.17%
2022/11/02	0	0.00	2	21.00	21.15	-2	14,700	-0.01%
2022/11/01	1	21.10	0	0.00	20.90	1	14,687	0.01%
2022/10/31	1	20.90	12	20.95	21.10	-11	14,710	-0.07%
2022/10/27	2	20.68	0	0.00	20.60	2	14,779	0.01%
2022/10/26	8	20.62	0	0.00	20.55	8	14,771	0.05%
2022/10/25	23	20.69	2	20.65	20.75	21	14,761	0.14%
2022/10/24	2	20.75	0	0.00	20.75	2	14,776	0.01%
2022/10/21	1.1	20.91	0	0.00	20.85	1.1	14,742	0.01%
2022/10/20	13	20.96	0	0.00	21.05	13	14,553	0.09%
2022/10/18	2	21.20	0	0.00	21.15	2	14,133	0.01%
2022/10/17	9	21.22	0	0.00	21.25	9	14,114	0.06%
2022/10/14	0	0.00	0	21.55	21.40	0	14,140	0.00%
2022/10/13	9	21.34	1	21.55	21.70	8	14,249	0.06%
2022/10/11	1	21.35	0	0.00	21.35	1	14,472	0.01%
2022/10/06	0	0.00	1	21.90	21.70	-1	14,403	-0.01%
2022/10/04	10	21.65	10	22.00	21.70	0	14,551	0.00%
2022/10/03	0.5	21.65	0	0.00	21.45	0.5	14,387	0.00%
2022/09/30	2	21.60	0.5	21.65	21.70	1.5	14,324	0.01%
2022/09/29	21	21.82	20	22.18	21.75	1	14,197	0.01%
2022/09/28	12	21.66	1	21.70	21.70	11	14,069	0.08%
2022/09/27	8	21.82	1	21.85	21.80	7	13,909	0.05%
2022/09/26	31	21.94	0	0.00	21.90	31	13,779	0.22%
2022/09/23	0.1	22.20	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	2	22.15	1	22.20	22.05	1	14,166	0.01%
2022/09/21	14	22.33	0	0.00	22.25	14	13,819	0.10%
2022/09/19	5	22.50	2	22.40	22.60	3	13,130	0.02%
2022/09/16	4	22.44	3	22.50	22.50	1	12,936	0.01%
2022/09/15	6	22.80	7	22.88	22.80	-1	12,394	-0.01%
2022/09/14	13	22.67	0	0.00	22.55	13	12,235	0.11%
2022/09/13	1	23.10	12.2	23.02	23.15	-11.2	12,225	-0.09%
2022/09/12	2	22.90	10	23.05	23.00	-8	12,357	-0.06%
2022/09/08	0	0.00	10	22.70	23.00	-10	12,637	-0.08%
2022/09/07	11.2	22.35	10	22.50	22.45	1.2	12,564	0.01%
2022/09/06	10	22.55	0	0.00	22.75	10	12,502	0.08%
2022/09/02	0	0.00	1	22.50	22.40	-1	12,609	-0.01%
2022/09/01	2.1	22.55	1	22.80	22.65	1	12,518	0.01%
2022/08/31	1	22.75	3	22.80	22.75	-2	12,353	-0.02%
2022/08/30	2	22.73	0	0.00	22.70	2	12,297	0.02%
2022/08/29	10	22.70	10	22.70	22.65	0	12,292	0.00%
2022/08/26	0	0.00	4.1	23.05	23.00	-4.1	12,167	-0.03%
2022/08/25	0	0.00	3	23.12	23.15	-3	12,192	-0.02%
2022/08/24	0.1	23.00	7	23.04	22.95	-6.9	12,345	-0.06%
2022/08/23	13	23.12	1	22.95	22.90	12	12,858	0.09%
2022/08/22	0	0.00	20	23.07	23.15	-20	12,917	-0.15%
2022/08/19	2	22.85	3	22.90	22.90	-1	12,878	-0.01%
2022/08/18	2	22.70	17.1	22.66	22.75	-15.1	12,949	-0.12%
2022/08/17	3	22.47	2	22.55	22.60	1	13,083	0.01%
2022/08/16	0	0.00	4	22.58	22.50	-4	13,170	-0.03%
2022/08/15	27	22.51	3	22.40	22.45	24	13,258	0.18%
2022/08/12	1.9	23.12	2	23.10	23.05	-0.1	12,964	0.00%
2022/08/10	0	0.00	1	22.95	23.00	-1	13,266	-0.01%
2022/08/09	2	23.10	0	0.00	23.10	2	13,341	0.01%
2022/08/08	5	22.95	0	0.00	23.10	5	13,627	0.04%
2022/08/05	3.2	22.97	0	0.00	22.95	3.2	13,998	0.02%
2022/08/04	0	0.00	5.1	23.10	22.85	-5.1	14,223	-0.04%
2022/08/03	0	0.00	5	22.90	23.10	-5	14,339	-0.03%
2022/08/02	2	22.85	6	22.97	22.95	-4	14,540	-0.03%
2022/08/01	1	22.85	1	23.10	23.10	0	14,559	0.00%
2022/07/29	2	22.90	0	0.00	22.80	2	14,703	0.01%
2022/07/28	2	23.00	10	23.05	23.05	-8	14,760	-0.05%
2022/07/22	0.1	22.30	11	22.68	22.70	-11	15,281	-0.07%
2022/07/21	0	0.00	13	22.32	22.40	-13	15,449	-0.08%
2022/07/20	0	0.00	11	22.01	22.10	-11	15,553	-0.07%
2022/07/19	16	21.67	0	0.00	21.95	16	15,823	0.10%
2022/07/18	11	21.65	10	22.00	21.90	1	16,960	0.01%
2022/07/15	3	21.88	0	0.00	21.85	3	17,240	0.02%
2022/07/14	0	0.00	2	22.15	22.00	-2	17,639	-0.01%
2022/07/13	0	0.00	6	22.10	22.25	-6	17,912	-0.03%
2022/07/12	1	21.90	0	0.00	21.85	1	18,063	0.01%
2022/07/07	2	21.60	1	21.63	21.65	1	18,463	0.01%
2022/07/06	6	21.63	0	0.00	21.40	6	18,669	0.03%
2022/07/05	2	22.08	0	0.00	22.15	2	18,745	0.01%
2022/07/04	2	22.23	7	22.33	22.30	-5	18,905	-0.03%
2022/07/01	5	22.33	11	22.35	22.40	-6	19,240	-0.03%
2022/06/30	5	22.50	0	0.00	22.75	5	19,139	0.03%
2022/06/29	0	0.00	2	22.55	22.55	-2	18,902	-0.01%
2022/06/27	0	0.00	2	22.83	22.80	-2	18,957	-0.01%
2022/06/24	0	0.00	15	22.83	22.75	-15	18,983	-0.08%
2022/06/22	0.1	22.80	16	22.76	22.70	-15.9	18,963	-0.08%
2022/06/21	0	0.00	4	22.86	22.95	-4	18,967	-0.02%
2022/06/20	9	22.41	0	0.00	22.35	9	18,967	0.05%
2022/06/17	7	22.49	2	22.48	22.55	5	18,913	0.03%
2022/06/16	3	22.78	0	0.00	22.75	3	18,705	0.02%
2022/06/15	0	0.00	9.1	22.95	22.85	-9.1	18,990	-0.05%
2022/06/14	10.1	22.85	6.7	22.86	22.80	3.4	19,329	0.02%
2022/06/13	6	22.71	3	23.10	23.00	3	20,222	0.01%
2022/06/10	2	23.00	5	22.97	23.00	-3	20,165	-0.01%
2022/06/09	5	23.05	1	23.10	23.00	4	20,190	0.02%
2022/06/08	2.1	23.06	0.6	23.20	23.20	1.5	20,185	0.01%
2022/06/07	2.2	23.01	0	0.00	23.00	2.2	20,200	0.01%
2022/06/06	0	0.00	1	23.15	23.20	-1	20,134	-0.01%
2022/06/02	12.1	23.06	3	23.12	23.10	9.1	20,300	0.05%
2022/06/01	7.1	23.07	7	23.22	23.05	0.1	20,525	0.00%
2022/05/31	0.1	22.95	0	0.00	23.00	0.1	20,364	0.00%
2022/05/30	7	22.95	0	0.00	22.95	7	19,828	0.04%
2022/05/27	0	0.00	17	22.81	22.80	-17	19,772	-0.09%
2022/05/26	3	22.52	2	22.65	22.50	1	19,786	0.01%
2022/05/25	0.2	22.43	5.2	22.53	22.60	-5	19,846	-0.03%
2022/05/24	3.1	22.32	2.1	22.21	22.20	1	19,892	0.01%
2022/05/23	7.2	22.30	0.2	22.40	22.20	7	19,825	0.04%
2022/05/20	1.1	22.57	0	0.00	22.60	1.1	19,757	0.01%
2022/05/19	1.3	22.98	0	0.00	22.90	1.3	19,647	0.01%
2022/05/18	12.4	22.89	3	23.02	23.05	9.4	19,607	0.05%
2022/05/17	1	22.90	0	0.00	22.90	1	19,367	0.01%
2022/05/16	1.4	22.49	7	22.81	23.00	-5.6	19,276	-0.03%
2022/05/13	10	22.39	10.7	22.58	22.90	-0.7	19,087	0.00%
2022/05/12	0.1	22.85	17	22.85	23.00	-16.9	18,806	-0.09%
2022/05/11	2.3	22.88	9	22.85	23.00	-6.7	18,636	-0.04%
2022/05/10	8.3	22.62	44	22.65	23.05	-35.7	18,654	-0.19%
2022/05/09	15	22.61	7	22.71	22.65	8	18,542	0.04%
2022/05/06	9	22.28	9.2	22.56	22.60	-0.2	18,525	0.00%
2022/05/05	34	22.78	3	22.93	22.55	31	18,546	0.17%
2022/05/04	7.2	22.54	60	22.54	22.65	-52.8	18,562	-0.28%
2022/05/03	1	22.05	3	22.20	22.10	-2	18,536	-0.01%
2022/04/29	11	22.15	0	0.00	22.25	11	18,661	0.06%
2022/04/28	11	21.85	0	0.00	22.00	11	18,851	0.06%
2022/04/27	66.1	22.01	1	22.10	22.10	65.1	18,641	0.35%
2022/04/26	11.3	22.33	10	22.49	22.60	1.3	18,406	0.01%
2022/04/25	23.6	22.18	5	22.10	22.20	18.6	18,360	0.10%
2022/04/22	102.2	22.90	31	22.96	22.80	71.2	17,961	0.40%	大買/
2022/04/21	27.5	25.35	17	25.39	25.40	10.5	16,765	0.06%
2022/04/20	32.1	25.21	12	25.20	25.20	20.1	16,338	0.12%
2022/04/19	36.5	25.33	2	25.35	25.20	34.5	16,006	0.22%
2022/04/18	7	25.36	4.2	25.42	25.40	2.8	15,785	0.02%
2022/04/15	6.1	25.25	0.8	25.45	25.45	5.3	15,557	0.03%
2022/04/14	16.1	25.47	0	0.00	25.40	16.1	15,513	0.10%
2022/04/13	5.1	25.52	0	0.00	25.70	5.1	15,426	0.03%
2022/04/12	22.1	25.37	1	25.50	25.35	21.1	15,428	0.14%
2022/04/11	80	25.74	2	25.88	25.65	78	15,208	0.51%
2022/04/08	5	26.24	2	26.15	26.15	3	14,879	0.02%
2022/04/07	16.3	26.35	7	26.44	26.05	9.3	14,650	0.06%
2022/04/06	4	26.63	24.3	26.65	26.90	-20.3	14,276	-0.14%
2022/04/01	4	26.73	4	26.71	26.90	0	14,110	0.00%
2022/03/31	9	26.82	0	0.00	26.80	9	14,020	0.06%
2022/03/30	1	26.90	3	27.00	26.90	-2	13,893	-0.01%
2022/03/29	22	26.96	19	27.04	26.95	3	14,007	0.02%
2022/03/28	6	26.84	11	26.90	27.20	-5	14,061	-0.04%
2022/03/25	0	0.00	0.7	26.92	27.00	-0.7	14,183	0.00%
2022/03/24	12	26.75	2	26.80	26.90	10	14,299	0.07%
2022/03/23	27	26.79	2	26.85	26.75	25	14,477	0.17%
2022/03/22	3	26.68	0	0.00	27.00	3	14,460	0.02%
2022/03/21	10	26.84	0	0.00	26.80	10	14,428	0.07%
2022/03/18	1	26.90	55	26.81	27.00	-54	14,336	-0.38%
2022/03/17	52	27.01	88.5	26.80	26.80	-36.5	14,138	-0.26%
2022/03/16	11	26.70	108.4	26.65	27.00	-97.4	14,342	-0.68%	大賣/
2022/03/15	12.2	25.74	0.6	25.80	25.80	11.6	13,601	0.09%
2022/03/14	7	25.83	12	25.89	25.90	-5	13,626	-0.04%
2022/03/11	0	0.00	6	25.80	25.85	-6	13,620	-0.04%
2022/03/10	9	25.43	6	25.48	25.70	3	13,782	0.02%
2022/03/09	4.1	25.20	4.4	25.25	25.30	-0.3	13,886	0.00%
2022/03/08	12.5	25.09	4	25.01	25.10	8.5	13,954	0.06%
2022/03/07	19.3	25.16	24	25.07	25.35	-4.7	13,844	-0.03%
2022/03/04	11.7	25.71	0	0.00	25.70	11.7	14,002	0.08%
2022/03/03	15	25.86	6	25.97	25.95	9	14,031	0.06%
2022/03/02	16	25.76	4	25.79	25.75	12	14,040	0.09%
2022/03/01	1	25.70	45	25.68	25.80	-44	13,999	-0.31%
2022/02/25	30.2	25.38	3	25.30	25.40	27.2	13,959	0.19%
2022/02/24	26.1	25.49	12.1	25.50	25.50	14	13,889	0.10%
2022/02/23	11	25.73	1	25.80	25.85	10	13,790	0.07%
2022/02/22	2.1	25.50	4	25.53	25.85	-2	13,908	-0.01%
2022/02/21	0	0.00	41	25.67	25.65	-41	13,934	-0.29%
2022/02/18	0.3	25.60	6.3	25.67	25.75	-6	14,037	-0.04%
2022/02/17	8.2	25.39	1	25.35	25.50	7.2	14,139	0.05%
2022/02/16	25.2	25.31	2	25.45	25.35	23.2	14,317	0.16%
2022/02/15	28.3	25.33	33	25.26	25.25	-4.7	14,661	-0.03%
2022/02/14	39	25.45	7	25.41	25.50	32	14,562	0.22%
2022/02/11	56	25.78	3.2	25.65	25.75	52.8	14,683	0.36%
2022/02/10	30	25.61	19	25.63	25.70	11	14,630	0.08%
2022/02/09	6	25.50	19	25.78	25.80	-13	14,471	-0.09%
2022/02/08	10.1	25.55	45	25.51	25.55	-34.9	14,365	-0.24%
2022/02/07	11.2	25.13	0	0.00	25.15	11.2	14,350	0.08%
2022/01/26	3	25.17	1.6	25.28	25.20	1.5	14,168	0.01%
2022/01/25	15	25.15	5.1	25.20	25.25	10	14,108	0.07%
2022/01/24	7.1	25.09	511	25.05	25.45	-503.9	14,016	-3.60%	大賣/鉅額交易
2022/01/21	34.3	25.11	7	25.36	25.45	27.3	13,937	0.20%
2022/01/20	150.2	25.32	40	25.40	25.45	110.2	13,623	0.81%	大買/鉅額交易
2022/01/19	354	25.41	1	25.40	25.45	353	13,645	2.59%	大買/鉅額交易
2022/01/18	11	25.62	14	25.47	25.45	-3	13,570	-0.02%
2022/01/17	5	25.15	6	25.07	25.30	-1	13,371	-0.01%
2022/01/14	9	24.87	3	25.15	25.15	6	13,448	0.04%
2022/01/13	1	24.85	5	24.99	25.00	-4	13,383	-0.03%
2022/01/12	6.8	24.82	20	24.95	24.90	-13.3	13,374	-0.10%
2022/01/11	6.1	24.92	3.1	24.97	25.00	3	13,316	0.02%
2022/01/10	103.1	24.70	5	24.77	24.85	98.1	13,251	0.74%	大買/
2022/01/07	102.2	24.65	14	24.73	24.75	88.2	13,251	0.67%	大買/
2022/01/06	12	24.42	25	24.49	24.65	-13	13,149	-0.10%
2022/01/05	52.1	24.40	34	24.48	24.55	18.1	13,282	0.14%
2022/01/04	2.1	24.30	0	0.00	24.35	2.1	13,433	0.02%
2022/01/03	0.3	24.18	45	24.23	24.30	-44.7	13,452	-0.33%
2021/12/30	1	24.20	3	24.20	24.20	-2	13,610	-0.01%
2021/12/29	4.1	24.16	6	24.23	24.25	-1.9	13,801	-0.01%
2021/12/28	2	24.15	6	24.18	24.20	-4	13,908	-0.03%
2021/12/27	1.1	24.05	2	24.10	24.15	-0.9	14,016	-0.01%
2021/12/24	1	23.90	3	23.98	24.05	-2	14,162	-0.01%
2021/12/23	9	23.89	0	0.00	23.80	9	14,345	0.06%
2021/12/22	14	23.91	2	23.85	24.00	12	14,331	0.08%
2021/12/21	2	23.90	5	23.85	23.85	-3	14,301	-0.02%
2021/12/20	14	23.93	1.5	23.93	23.90	12.5	14,237	0.09%
2021/12/17	16	24.05	6	24.10	24.00	10	14,247	0.07%
2021/12/16	17.5	24.02	1	24.05	24.00	16.5	14,259	0.12%
2021/12/15	4	23.81	0.1	23.90	23.75	3.9	14,593	0.03%
2021/12/14	16.3	23.82	0.7	23.85	23.85	15.6	14,837	0.11%
2021/12/13	21	24.13	5	24.34	24.05	16	14,932	0.11%
2021/12/10	41.1	24.41	57.1	24.48	24.30	-16	15,016	-0.11%
2021/12/09	9.1	23.78	27	23.86	24.00	-17.9	14,564	-0.12%
2021/12/08	15	23.66	0	0.00	23.60	15	14,393	0.10%
2021/12/07	19	23.72	10	23.70	23.75	9	14,292	0.06%
2021/12/06	5	23.73	6.2	23.81	23.85	-1.2	14,248	-0.01%
2021/12/03	8	23.34	0	0.00	23.30	8	14,120	0.06%
2021/12/02	1.2	23.37	0	0.00	23.35	1.2	14,198	0.01%
2021/12/01	3	23.43	2	23.33	23.45	1	14,217	0.01%
2021/11/30	2	23.25	0	0.00	23.15	2	14,157	0.01%
2021/11/29	5.5	23.37	0.5	23.48	23.35	5	13,775	0.04%
2021/11/26	6.4	23.42	12.4	23.37	23.40	-6	13,747	-0.04%
2021/11/25	19	23.65	1.3	23.70	23.60	17.7	13,801	0.13%
2021/11/24	3.1	23.70	0	0.00	23.75	3.1	13,816	0.02%
2021/11/23	15	23.38	8.4	23.59	23.55	6.7	13,803	0.05%
2021/11/22	33	23.56	2.7	23.51	23.55	30.4	13,715	0.22%
2021/11/19	8.2	23.49	0	0.00	23.55	8.2	13,665	0.06%
2021/11/18	9	23.57	2.2	23.60	23.60	6.8	13,652	0.05%
2021/11/17	9.3	23.66	7	23.71	23.75	2.3	13,573	0.02%
2021/11/16	13	23.64	0.1	23.70	23.70	12.9	13,647	0.09%
2021/11/15	21.1	23.62	10	23.68	23.70	11.1	13,673	0.08%
2021/11/12	23	23.94	20	24.15	23.90	3	13,587	0.02%
2021/11/11	4	24.00	0.5	24.10	24.10	3.5	13,693	0.03%
2021/11/10	18	24.07	3	24.10	24.15	15	13,861	0.11%
2021/11/09	13	24.29	3	24.35	24.35	10	13,777	0.07%
2021/11/08	1	24.30	0.1	24.30	24.40	0.9	13,820	0.01%
2021/11/05	4	24.19	16	24.26	24.35	-12	13,925	-0.09%
2021/11/04	7	24.35	0	0.00	24.30	7	14,145	0.05%
2021/11/03	0	0.00	20	24.48	24.55	-20	14,093	-0.14%
2021/11/02	0	24.30	1	24.35	24.20	-1	14,152	-0.01%
2021/11/01	6.2	24.19	21	24.20	24.20	-14.8	14,143	-0.10%
2021/10/29	13	24.61	4	24.50	24.45	9	14,135	0.06%
2021/10/28	0	0.00	11	24.78	24.85	-11	14,038	-0.08%
2021/10/27	1	24.70	6	24.79	24.80	-5	14,068	-0.04%
2021/10/26	0	0.00	8	24.56	24.60	-8	14,283	-0.06%
2021/10/25	0	0.00	14	24.45	24.45	-14	14,277	-0.10%
2021/10/22	3	24.27	81	24.28	24.30	-78	14,325	-0.54%
2021/10/21	0	0.00	7	24.17	24.00	-7	14,203	-0.05%
2021/10/20	2	24.00	7	23.96	23.90	-5	14,157	-0.03%
2021/10/19	7.1	23.94	0	0.00	23.90	7.1	14,188	0.05%
2021/10/18	7	24.03	4	24.09	24.05	3	14,411	0.02%
2021/10/15	8	24.03	2	24.05	24.05	6	14,547	0.04%
2021/10/14	0	0.00	4	24.20	24.15	-4	14,556	-0.03%
2021/10/13	1	24.10	70	24.21	24.10	-69	14,681	-0.47%
2021/10/12	6	24.22	13	24.26	24.10	-7	14,657	-0.05%
2021/10/08	1	24.15	30	24.15	24.15	-29	14,498	-0.20%
2021/10/07	0	0.00	25	24.17	24.15	-25	14,633	-0.17%
2021/10/06	0	0.00	31	23.76	23.90	-31	14,678	-0.21%
2021/10/05	4	23.34	0	0.00	23.40	4	14,554	0.03%
2021/10/04	2.4	23.53	2	23.60	23.60	0.4	14,670	0.00%
2021/10/01	6.1	23.37	1	23.50	23.60	5.1	14,639	0.04%
2021/09/30	6	23.56	0.9	23.75	23.60	5.2	14,627	0.04%
2021/09/29	12.1	23.61	38.9	23.65	23.85	-26.8	14,576	-0.18%
2021/09/28	10	23.93	9	23.93	24.00	1	14,479	0.01%
2021/09/27	0	24.20	70.1	24.30	24.30	-70.1	14,433	-0.49%
2021/09/24	1	24.00	1	24.10	24.15	0	14,547	0.00%
2021/09/23	18	24.07	8	24.16	24.00	10	14,687	0.07%
2021/09/22	0	0.00	62.2	23.47	24.05	-62.2	14,591	-0.43%
2021/09/17	35.1	23.62	26.4	23.71	23.50	8.6	14,235	0.06%
2021/09/16	6.1	23.45	23	23.46	23.60	-17	14,007	-0.12%
2021/09/15	4.1	23.49	39	23.37	23.40	-34.9	14,018	-0.25%
2021/09/14	16	23.02	11	23.05	23.10	5	14,051	0.04%
2021/09/13	0.1	22.90	0	0.00	22.90	0.1	14,292	0.00%
2021/09/10	1.2	22.75	132	22.75	22.80	-130.8	14,456	-0.90%	大賣/鉅額交易
2021/09/09	3	22.68	120	22.80	22.65	-117	14,787	-0.79%	大賣/鉅額交易
2021/09/08	9	22.69	126	22.93	22.80	-117	15,007	-0.78%	大賣/鉅額交易
2021/09/07	8	22.74	128	22.62	23.00	-120	15,172	-0.79%	大賣/鉅額交易
2021/09/06	0	0.00	236	22.80	22.65	-236	15,204	-1.55%	大賣/鉅額交易
2021/09/03	4	22.79	12.6	22.80	22.80	-8.6	15,320	-0.06%
2021/09/02	16	22.58	9	22.70	22.55	7	15,551	0.05%
2021/09/01	5.9	22.79	3	22.82	22.85	2.9	15,757	0.02%
2021/08/31	9.4	22.65	15	22.81	22.90	-5.6	15,853	-0.04%
2021/08/30	2	22.60	11	22.53	22.70	-9	15,925	-0.06%
2021/08/27	4	22.45	0	0.00	22.60	4	15,977	0.03%
2021/08/26	1	22.30	0	0.00	22.45	1	16,008	0.01%
2021/08/25	7.9	22.52	1	22.65	22.55	6.9	16,117	0.04%
2021/08/24	0	0.00	2	22.60	22.55	-2	16,090	-0.01%
2021/08/23	1	22.55	9	22.51	22.35	-8	16,045	-0.05%
2021/08/20	2	22.30	65	22.41	22.35	-63	16,081	-0.39%
2021/08/19	0	0.00	3	22.20	22.30	-3	16,144	-0.02%
2021/08/18	5	22.12	25.5	22.17	22.30	-20.5	15,964	-0.13%
2021/08/17	2	22.10	6	22.27	22.30	-4	15,900	-0.03%
2021/08/16	9	21.76	4	21.72	21.70	5	15,513	0.03%
2021/08/13	6	21.61	10	21.75	21.65	-4	16,457	-0.02%
2021/08/12	40	21.61	5.5	21.78	21.55	34.5	16,734	0.21%
2021/08/11	2.1	21.70	13	21.78	21.80	-10.9	16,849	-0.06%
2021/08/10	8	21.71	12	21.83	21.85	-4	17,030	-0.02%
2021/08/09	3.1	21.30	0	0.00	21.40	3.1	17,094	0.02%
2021/08/06	7	21.47	0	0.00	21.45	7	17,339	0.04%
2021/08/05	28	21.50	5.3	21.50	21.55	22.7	17,850	0.13%
2021/08/04	21	21.40	0.1	21.50	21.45	20.9	18,453	0.11%
2021/08/03	1	21.45	6	21.49	21.55	-5	18,878	-0.03%
2021/08/02	23	21.56	14.9	21.51	21.60	8.1	19,120	0.04%
2021/07/30	28.2	21.54	7.2	21.62	21.60	21	19,314	0.11%
2021/07/29	2	21.68	7.8	21.67	21.70	-5.8	19,327	-0.03%
2021/07/28	15	21.70	0	0.00	21.75	15	19,507	0.08%
2021/07/27	3	21.82	3	21.80	21.85	0	19,971	0.00%
2021/07/26	14.5	21.87	1.1	21.86	21.85	13.4	20,249	0.07%
2021/07/23	2	21.88	3.6	21.92	21.90	-1.6	20,511	-0.01%
2021/07/22	9.2	21.92	8.6	21.93	22.00	0.6	20,972	0.00%
2021/07/21	21.1	21.98	0	22.00	22.00	21.1	21,041	0.10%
2021/07/20	5.1	21.98	2.4	22.01	22.05	2.7	21,251	0.01%
2021/07/19	6	22.05	7.5	22.05	22.05	-1.5	22,468	-0.01%
2021/07/16	63	22.05	5	22.16	22.15	58	23,230	0.25%
2021/07/15	22	22.10	18	22.10	22.15	4	23,471	0.02%
2021/07/14	51	22.13	3	22.19	22.20	48	23,724	0.20%
2021/07/13	13	22.14	0	0.00	22.20	13	23,976	0.05%
2021/07/12	23.5	22.12	3	22.20	22.10	20.5	24,047	0.09%
2021/07/09	70.1	22.05	1.5	22.07	22.10	68.6	24,178	0.28%
2021/07/08	0	0.00	9	22.30	22.30	-9	24,248	-0.04%
2021/07/07	6.1	22.25	3.5	22.33	22.30	2.6	24,722	0.01%
2021/07/06	0.5	22.40	5	22.30	22.45	-4.5	24,891	-0.02%
2021/07/05	7	22.24	0	0.00	22.25	7	25,062	0.03%
2021/07/02	2	22.10	1	22.15	22.05	1	25,366	0.00%
2021/07/01	24	22.12	5	22.19	22.00	19	25,664	0.07%
2021/06/30	4	22.43	7	22.34	22.35	-3	25,955	-0.01%
2021/06/29	4	22.08	2.6	22.10	22.05	1.4	26,300	0.01%
2021/06/28	7.7	22.04	2.4	22.03	22.00	5.3	27,021	0.02%
2021/06/25	73	22.13	9.9	22.17	22.05	63.1	28,652	0.22%
2021/06/24	7	22.10	0.8	22.25	22.10	6.2	29,580	0.02%
2021/06/23	63	22.11	3.6	22.20	22.10	59.4	29,494	0.20%
2021/06/22	53	22.33	1.9	22.48	22.30	51.1	29,422	0.17%
2021/06/21	2	22.63	2	22.80	22.60	0	29,223	0.00%
2021/06/18	5.3	22.94	0	0.00	23.05	5.3	29,234	0.02%
2021/06/17	1	22.85	0	0.00	23.05	1	29,140	0.00%
2021/06/16	3	22.70	1.8	22.54	23.00	1.2	29,508	0.00%
2021/06/15	20	22.43	4.7	22.46	22.50	15.3	29,564	0.05%
2021/06/11	3	22.73	10	22.68	22.65	-7	29,429	-0.02%
2021/06/10	26.4	22.65	39.4	22.65	22.85	-13	29,604	-0.04%
2021/06/09	14	22.91	0	0.00	22.95	14	29,422	0.05%
2021/06/08	22	23.05	0	0.00	23.15	22	29,258	0.08%
2021/06/07	7	23.01	5	22.97	23.05	2	29,400	0.01%
2021/06/04	3	23.18	0	0.00	23.20	3	29,270	0.01%
2021/06/03	1	23.15	12	23.27	23.40	-11	29,369	-0.04%
2021/06/02	15	23.39	15	23.50	23.10	0	29,417	0.00%
2021/06/01	2	23.55	0	0.00	23.45	2	29,497	0.01%
2021/05/31	0	0.00	1.1	23.35	23.45	-1.1	29,720	0.00%
2021/05/28	2	23.40	5	23.46	23.30	-3	29,823	-0.01%
2021/05/27	3	23.15	8	23.12	23.40	-5	30,018	-0.02%
2021/05/26	4	23.30	1	23.30	23.30	3	30,132	0.01%
2021/05/25	2	23.30	8.1	23.36	23.35	-6.1	30,387	-0.02%
2021/05/24	5	23.11	23.9	23.24	23.30	-18.9	30,466	-0.06%
2021/05/21	91	23.72	22	24.40	23.30	69	30,619	0.23%
2021/05/20	18.1	23.21	11.1	23.29	23.15	7	29,730	0.02%
2021/05/19	26	22.83	12	22.78	22.80	14	29,611	0.05%
2021/05/18	3.1	22.39	9	22.32	22.90	-5.9	29,662	-0.02%
2021/05/17	2.4	22.14	50.6	21.95	21.90	-48.2	29,711	-0.16%
2021/05/14	52	22.98	11.4	22.69	22.70	40.6	29,477	0.14%
2021/05/13	21	22.73	31.3	22.53	22.95	-10.3	29,414	-0.04%
2021/05/12	98.4	23.04	56.3	22.22	22.35	42.1	28,977	0.15%
2021/05/11	175.3	23.79	37	23.50	23.50	138.3	28,510	0.49%	大買/鉅額交易
2021/05/10	458.2	24.20	12	24.13	24.30	446.2	28,151	1.58%	大買/鉅額交易
2021/05/07	17	24.22	4	24.29	24.55	13	28,250	0.05%
2021/05/06	12	24.29	7	24.19	24.30	5	28,595	0.02%
2021/05/05	12	23.68	62	24.00	23.90	-50	28,795	-0.17%
2021/05/04	18.3	23.42	33	23.53	23.50	-14.8	28,742	-0.05%
2021/05/03	35.2	24.44	10.1	24.44	24.35	25.2	28,422	0.09%
2021/04/29	16.1	24.90	16	24.92	25.00	0.1	28,268	0.00%
2021/04/28	66.4	25.01	18.7	24.98	24.90	47.7	28,069	0.17%
2021/04/27	12	24.57	22.2	24.66	24.65	-10.2	28,040	-0.04%
2021/04/26	78	24.75	101.2	24.77	24.75	-23.2	27,948	-0.08%	大賣/
2021/04/23	145.3	24.65	72.8	24.77	24.80	72.5	27,869	0.26%	大買/
2021/04/22	170	27.48	27	27.46	27.40	143	27,381	0.52%	大買/鉅額交易
2021/04/21	22	27.69	38	27.68	27.80	-16	26,955	-0.06%
2021/04/20	26.1	27.70	5	27.68	27.75	21.1	26,708	0.08%
2021/04/19	7.2	27.53	32.1	27.49	27.55	-24.9	26,542	-0.09%
2021/04/16	36.1	27.07	5	27.07	27.15	31.1	26,408	0.12%
2021/04/15	6	26.66	30	26.66	26.70	-24	26,404	-0.09%
2021/04/14	23.2	26.78	5	26.72	26.70	18.2	26,325	0.07%
2021/04/13	6.1	27.15	22	26.95	26.80	-15.9	26,419	-0.06%
2021/04/12	26	27.26	9	27.23	27.20	17	26,390	0.06%
2021/04/09	5	27.22	12.2	27.26	27.20	-7.2	26,267	-0.03%
2021/04/08	44.5	27.26	4	27.19	27.15	40.5	26,006	0.16%
2021/04/07	22	27.03	45	27.06	27.10	-23	25,692	-0.09%
2021/04/06	27.1	27.19	13	27.12	27.05	14.1	25,436	0.06%
2021/04/01	35	27.17	41	27.11	27.25	-6	24,961	-0.02%
2021/03/31	26.5	27.00	20.6	26.93	26.70	5.9	24,340	0.02%
2021/03/30	88.6	26.61	124.3	26.80	27.00	-35.7	23,516	-0.15%	大賣/
2021/03/29	24	25.93	172	26.00	26.10	-148	21,800	-0.68%	大賣/鉅額交易
2021/03/26	5.1	23.73	15	23.72	23.75	-9.9	20,833	-0.05%
2021/03/25	28.1	23.59	3	23.60	23.70	25.1	20,876	0.12%
2021/03/24	34.5	23.86	4.2	23.76	23.95	30.4	20,905	0.15%
2021/03/23	7.3	23.80	17	23.82	24.00	-9.7	20,979	-0.05%
2021/03/22	24.1	23.66	3	23.78	23.65	21.1	21,013	0.10%
2021/03/19	14.1	23.82	18	23.97	23.85	-3.9	20,917	-0.02%
2021/03/18	12.1	23.58	29	23.60	23.70	-16.9	20,499	-0.08%
2021/03/17	16.1	23.22	8	23.19	23.30	8.1	20,434	0.04%
2021/03/16	17.1	23.35	30	23.19	23.30	-12.9	20,650	-0.06%
2021/03/15	3.1	22.78	0	0.00	22.95	3.1	20,508	0.01%
2021/03/12	3.1	22.82	2	22.85	22.90	1.1	21,108	0.01%
2021/03/11	0	22.85	3	22.95	22.95	-3	21,545	-0.01%
2021/03/10	5.2	22.68	10.2	22.87	22.70	-5	21,436	-0.02%
2021/03/09	2.2	22.57	6.3	22.56	22.70	-4.1	21,439	-0.02%
2021/03/08	0.2	22.45	11	22.35	22.40	-10.9	21,301	-0.05%
2021/03/05	2.3	22.11	3	22.23	22.40	-0.7	21,213	0.00%
2021/03/04	7.2	22.18	7	22.40	22.20	0.2	21,379	0.00%
2021/03/03	0	0.00	2	22.50	22.60	-2	21,278	-0.01%
2021/03/02	1.2	22.57	4.4	22.46	22.20	-3.2	21,078	-0.02%
2021/02/26	14	21.84	12	22.10	22.20	2	20,763	0.01%
2021/02/25	6.1	22.05	92	22.01	22.30	-86	20,441	-0.42%
2021/02/24	4	21.99	31.2	22.00	21.90	-27.2	20,294	-0.13%
2021/02/23	16.3	21.73	2	21.75	21.75	14.3	20,153	0.07%
2021/02/22	1	21.80	8	21.91	21.80	-7	19,945	-0.04%
2021/02/19	6	21.68	2	21.75	21.85	4	19,837	0.02%
2021/02/18	4	21.68	4.8	21.80	21.90	-0.8	19,673	0.00%
2021/02/17	66.4	21.84	2	21.80	21.75	64.3	19,633	0.33%
2021/02/05	2	21.80	0.2	21.85	21.90	1.8	19,297	0.01%
2021/02/04	5.1	21.90	2	21.80	21.80	3.1	19,223	0.02%
2021/02/03	0	0.00	24	21.77	21.80	-24	19,168	-0.13%
2021/02/02	8.1	21.51	7	21.69	21.50	1.1	19,207	0.01%
2021/02/01	1.2	21.47	16	21.31	21.35	-14.9	19,073	-0.08%
2021/01/29	6	21.53	66	21.88	21.45	-60	18,945	-0.32%
2021/01/28	88	22.01	90.5	22.06	22.15	-2.5	18,567	-0.01%
2021/01/27	49	21.84	20	21.93	21.80	29	17,970	0.16%
2021/01/26	11.1	21.38	21.5	21.64	21.40	-10.4	17,454	-0.06%
2021/01/25	17.6	21.18	10	21.33	21.40	7.6	17,231	0.04%
2021/01/22	28.1	21.13	20	21.00	21.30	8.1	17,126	0.05%
2021/01/21	9.1	20.87	2	21.00	20.80	7.1	17,116	0.04%
2021/01/20	60.1	21.06	24	20.99	20.80	36.1	17,063	0.21%
2021/01/19	41.1	21.74	11	21.51	21.50	30.1	16,553	0.18%
2021/01/18	26	21.56	34	21.65	21.55	-8	16,285	-0.05%
2021/01/15	103	22.74	20	22.76	22.25	83	15,964	0.52%	大買/
2021/01/14	17	22.22	125	21.92	22.25	-108	15,247	-0.71%	大賣/鉅額交易
2021/01/13	6	21.82	40	21.86	21.80	-34	14,793	-0.23%
2021/01/12	7	21.66	4	21.70	21.65	3	14,595	0.02%
2021/01/11	22	21.67	45	21.73	21.80	-23	14,313	-0.16%
2021/01/08	1	20.95	29	21.28	21.50	-28	14,022	-0.20%
2021/01/07	12	21.12	8.8	21.06	21.00	3.2	13,760	0.02%
2021/01/06	9	21.13	12.2	21.12	21.05	-3.2	13,606	-0.02%
2021/01/05	9	21.29	15	21.37	21.55	-6	13,173	-0.05%
2021/01/04	0	0.00	8.7	20.85	20.80	-8.7	12,853	-0.07%
2020/12/31	0	0.00	114	20.80	20.70	-114	12,794	-0.89%	大賣/鉅額交易
2020/12/30	4	20.83	11	20.80	20.90	-7	12,734	-0.05%
2020/12/29	1	20.95	25	20.80	20.95	-24	12,693	-0.19%
2020/12/28	7	20.82	1	20.80	20.80	6	12,620	0.05%
2020/12/25	1	20.45	86	20.54	20.60	-85	12,638	-0.67%
2020/12/24	3.1	20.40	4	20.51	20.40	-1	12,651	-0.01%
2020/12/23	1	20.30	31	20.35	20.30	-30	12,625	-0.24%
2020/12/22	5	20.46	2	20.55	20.45	3	12,649	0.02%
2020/12/21	64	20.35	1	20.40	20.50	63	12,678	0.50%
2020/12/18	17	20.82	28	20.86	20.70	-11	12,601	-0.09%
2020/12/17	6	20.96	10.6	20.83	21.00	-4.6	12,419	-0.04%
2020/12/16	3	20.78	110.1	20.71	20.85	-107.1	12,187	-0.88%	大賣/鉅額交易
2020/12/15	4	20.44	21	20.45	20.50	-17	12,107	-0.14%
2020/12/14	7	20.69	5	20.74	20.60	2	11,954	0.02%
2020/12/11	102	20.55	19.6	20.46	20.45	82.4	11,827	0.70%	大買/
2020/12/10	38	20.55	34	20.53	20.50	4	11,771	0.03%
2020/12/09	34	20.30	40	20.35	20.50	-6	11,429	-0.05%
2020/12/08	110	20.37	27	20.34	20.35	83	11,188	0.74%	大買/
2020/12/07	24	19.88	19	19.91	20.10	5	10,549	0.05%
2020/12/04	7	19.58	12.5	19.58	19.55	-5.5	10,110	-0.05%
2020/12/03	0	0.00	3	19.35	19.45	-3	9,979	-0.03%
2020/12/02	2	19.30	12	19.36	19.35	-10	9,941	-0.10%
2020/12/01	0	0.00	1	19.15	19.30	-1	9,993	-0.01%
2020/11/30	25	19.17	1	19.30	19.30	24	10,289	0.23%
2020/11/27	6	19.27	0	0.00	19.25	6	10,617	0.06%
2020/11/26	4	19.49	5	19.50	19.55	-1	10,565	-0.01%
2020/11/25	1	19.60	6	19.54	19.55	-5	10,762	-0.05%
2020/11/24	2	19.65	7	19.70	19.60	-5	10,785	-0.05%
2020/11/23	0	0.00	17	19.69	19.70	-17	10,790	-0.16%
2020/11/20	4	19.50	0	0.00	19.55	4	10,704	0.04%
2020/11/19	1	19.50	21	19.55	19.50	-20	10,855	-0.18%
2020/11/18	10	19.50	16	19.50	19.55	-6	10,804	-0.06%
2020/11/17	13	19.45	31	19.41	19.40	-18	10,887	-0.17%
2020/11/16	2	19.25	26	19.36	19.40	-24	11,036	-0.22%
2020/11/12	5	19.09	5	19.15	19.10	0	10,938	0.00%
2020/11/11	0	0.00	14	19.18	19.35	-14	10,973	-0.13%
2020/11/10	0	0.00	29	19.07	19.10	-29	10,799	-0.27%
2020/11/09	11	18.80	3	18.83	18.95	8	10,688	0.07%
2020/11/06	11	18.89	20	18.88	18.90	-9	10,631	-0.08%
2020/11/05	11	18.75	0	0.00	18.85	11	10,731	0.10%
2020/11/04	1	18.75	1	18.80	18.70	0	10,895	0.00%
2020/11/02	1	18.70	0	0.00	18.65	1	11,041	0.01%
2020/10/30	4	18.68	0	0.00	18.60	4	11,214	0.04%
2020/10/29	15	18.85	41	18.82	18.95	-26	11,114	-0.23%
2020/10/28	23	18.73	20	18.70	18.75	3	11,010	0.03%
2020/10/27	13	18.60	0	0.00	18.60	13	11,111	0.12%
2020/10/26	15	18.63	5	18.66	18.65	10	11,163	0.09%
2020/10/23	20	18.60	2	18.65	18.60	18	11,203	0.16%
2020/10/22	17	18.64	0	0.00	18.50	17	11,314	0.15%
2020/10/21	22	18.56	0	0.00	18.50	22	11,217	0.20%
2020/10/20	9	18.58	2	18.63	18.60	7	11,280	0.06%
2020/10/19	10	18.60	10	18.63	18.55	0	11,369	0.00%
2020/10/16	4	18.61	5	18.65	18.55	-1	11,463	-0.01%
2020/10/15	5	18.75	1	18.85	18.70	4	11,616	0.03%
2020/10/14	21	18.80	0	0.00	18.95	21	11,855	0.18%
2020/10/13	9	18.72	0	0.00	18.70	9	12,644	0.07%
2020/10/12	45	18.72	3	18.75	18.70	42	13,454	0.31%
2020/10/08	0	0.00	11	18.80	18.85	-11	13,774	-0.08%
2020/10/07	3	18.97	6	19.00	18.90	-3	13,994	-0.02%
2020/10/06	0	0.00	8	19.05	19.00	-8	14,320	-0.06%
2020/10/05	3	19.07	0	0.00	18.90	3	14,469	0.02%
2020/09/30	1	19.10	3	19.15	19.05	-2	14,696	-0.01%
2020/09/29	5	19.25	22	19.34	19.35	-17	14,990	-0.11%
2020/09/28	0	0.00	1	19.30	19.30	-1	15,118	-0.01%
2020/09/25	7	18.93	1	18.80	18.90	6	15,290	0.04%
2020/09/24	8	18.93	23	18.90	18.80	-15	15,362	-0.10%
2020/09/23	4	19.09	7	19.03	19.15	-3	15,432	-0.02%
2020/09/22	1	19.10	17	19.11	19.10	-16	15,484	-0.10%
2020/09/21	1	19.60	26	19.52	19.35	-25	15,530	-0.16%
2020/09/18	1	19.40	4	19.44	19.70	-3	15,606	-0.02%
2020/09/17	2	19.35	8	19.40	19.40	-6	15,581	-0.04%
2020/09/16	18	19.45	54	19.58	19.35	-36	15,678	-0.23%
2020/09/15	45	19.46	18.6	19.45	19.45	26.4	15,849	0.17%
2020/09/14	12	19.15	0	0.00	19.15	12	15,963	0.08%
2020/09/11	1	19.10	10	19.13	19.15	-9	16,078	-0.06%
2020/09/10	3	19.13	2	19.15	19.10	1	16,183	0.01%
2020/09/09	6	18.98	2	19.05	19.00	4	16,241	0.02%
2020/09/08	0	0.00	27	19.15	19.20	-27	16,220	-0.17%
2020/09/07	3.3	19.12	85	19.19	19.10	-81.7	16,361	-0.50%
2020/09/04	10	19.02	12	19.08	19.20	-2	16,455	-0.01%
2020/09/03	51	19.50	31	19.54	19.25	20	16,475	0.12%
2020/09/02	89	19.45	23	19.47	19.60	66	16,239	0.41%
2020/09/01	1	18.80	21	18.82	18.85	-20	15,781	-0.13%
2020/08/31	11	18.56	0	0.00	18.50	11	15,761	0.07%
2020/08/28	12	18.80	1	18.80	18.85	11	15,639	0.07%
2020/08/27	11	18.75	3	18.95	18.90	8	15,778	0.05%
2020/08/26	1	18.85	0	0.00	18.95	1	15,771	0.01%
2020/08/25	51	18.70	2	18.80	18.80	49	15,912	0.31%
2020/08/24	2	18.45	10.8	18.50	18.45	-8.8	16,007	-0.05%
2020/08/21	5	18.43	1.7	18.45	18.40	3.3	16,093	0.02%
2020/08/20	9	18.34	7	18.37	18.35	2	15,943	0.01%
2020/08/19	10	18.62	0	0.00	18.60	10	15,746	0.06%
2020/08/18	3	18.60	16	18.64	18.75	-13	15,642	-0.08%
2020/08/17	4	18.64	0.7	18.70	18.70	3.3	15,667	0.02%
2020/08/14	3	18.55	6	18.63	18.65	-3	15,663	-0.02%
2020/08/13	13	18.61	0	0.00	18.60	13	15,700	0.08%
2020/08/12	12	18.65	0	0.00	18.65	12	15,674	0.08%
2020/08/11	22	18.99	1	19.10	18.80	21	15,679	0.13%
2020/08/10	22	18.80	3	18.88	19.00	19	15,801	0.12%
2020/08/07	0	0.00	1	18.70	18.70	-1	15,840	-0.01%
2020/08/06	2	18.70	0	0.00	18.75	2	15,887	0.01%
2020/08/05	2	18.65	4	18.65	18.60	-2	15,880	-0.01%
2020/08/04	13	18.51	113	18.50	18.45	-100	15,828	-0.63%	大賣/
2020/08/03	10	18.54	0	0.00	18.35	10	15,804	0.06%
2020/07/31	18	18.50	12	18.51	18.65	6	15,733	0.04%
2020/07/30	0	0.00	1	18.45	18.45	-1	15,632	-0.01%
2020/07/29	6	18.33	1	18.40	18.25	5	15,560	0.03%
2020/07/28	10	18.35	5	18.40	18.30	5	15,654	0.03%
2020/07/27	0	0.00	18	18.42	18.35	-18	15,768	-0.11%
2020/07/24	3	18.50	10	18.50	18.45	-7	15,856	-0.04%
2020/07/23	3	18.73	0	0.00	18.75	3	15,887	0.02%
2020/07/22	1	18.80	15	18.88	18.85	-14	15,949	-0.09%
2020/07/21	19	18.70	62	18.70	18.85	-43	15,918	-0.27%
2020/07/20	16	18.47	1	18.40	18.50	15	15,865	0.09%
2020/07/17	24	18.49	11	18.36	18.40	13	15,815	0.08%
2020/07/16	110	20.04	33	20.04	20.00	77	15,249	0.50%	大買/
2020/07/15	2	20.30	27	20.28	20.20	-25	14,580	-0.17%
2020/07/14	8	20.24	10	20.30	20.10	-2	14,213	-0.01%
2020/07/13	5.6	20.17	5.1	20.10	20.25	0.4	14,007	0.00%
2020/07/10	0	0.00	10	20.10	20.00	-10	13,953	-0.07%
2020/07/09	15	20.33	45	20.43	20.15	-30	13,924	-0.22%
2020/07/08	0	0.00	33	20.23	20.40	-33	13,653	-0.24%
2020/07/07	0	0.00	7	19.97	20.05	-7	13,266	-0.05%
2020/07/06	1	19.95	44	20.00	20.05	-43	13,210	-0.33%
2020/07/03	0	0.00	26	19.92	19.80	-26	13,180	-0.20%
2020/07/02	3	19.87	126	19.91	19.95	-123	13,274	-0.93%	大賣/鉅額交易
2020/07/01	40	19.65	29	19.64	19.55	11	13,300	0.08%
2020/06/30	7	19.35	17	19.40	19.25	-10	13,330	-0.08%
2020/06/29	12	19.33	13	19.28	19.45	-1	13,548	-0.01%
2020/06/24	10	19.50	19	19.45	19.45	-9	13,556	-0.07%
2020/06/23	3	19.15	16	19.31	19.40	-13	13,543	-0.10%
2020/06/22	9	19.22	2	19.15	19.20	7	13,556	0.05%
2020/06/19	16	19.52	29	19.69	19.50	-13	13,614	-0.10%
2020/06/18	5	19.52	23	19.54	19.55	-18	13,515	-0.13%
2020/06/17	11	19.35	49	19.35	19.35	-38	13,523	-0.28%
2020/06/16	20	19.20	62.9	19.18	19.15	-42.9	13,735	-0.31%
2020/06/15	13	18.90	1	19.05	18.90	12	14,173	0.08%
2020/06/12	9	18.85	15	19.08	18.90	-6	14,423	-0.04%
2020/06/11	0	0.00	1	19.25	19.10	-1	14,618	-0.01%
2020/06/10	13	19.22	6	19.16	19.10	7	14,741	0.05%
2020/06/09	20	19.21	6	19.21	19.20	14	15,118	0.09%
2020/06/08	32	19.25	84	19.29	19.20	-52	15,383	-0.34%
2020/06/04	22	19.00	9	19.00	19.05	13	15,404	0.08%
2020/06/03	9	19.08	11.1	19.13	19.00	-2.1	15,658	-0.01%
2020/06/01	15	19.00	2	18.93	18.90	13	15,699	0.08%
2020/05/28	6	18.48	0	0.00	18.40	6	15,346	0.04%
2020/05/27	1	18.60	1	18.60	18.65	0	15,425	0.00%
2020/05/26	1	18.60	0	0.00	18.55	1	15,503	0.01%
2020/05/25	0	0.00	1	18.45	18.45	-1	15,499	-0.01%
2020/05/22	2	18.45	15	18.45	18.40	-13	15,530	-0.08%
2020/05/21	1	18.60	1	18.60	18.60	0	15,507	0.00%
2020/05/20	2	18.50	0	0.00	18.50	2	15,472	0.01%
2020/05/19	2	18.50	0	0.00	18.50	2	15,477	0.01%
2020/05/18	2	18.45	0	0.00	18.45	2	15,490	0.01%
2020/05/15	4	18.41	1	18.40	18.45	3	15,571	0.02%
2020/05/14	20	18.64	0	0.00	18.60	20	15,371	0.13%
2020/05/13	2	18.98	6	19.00	19.00	-4	15,291	-0.03%
2020/05/11	12	18.92	0	0.00	18.80	12	15,188	0.08%
2020/05/06	7	18.63	1	18.70	18.65	6	14,995	0.04%
2020/05/04	13	18.60	0.1	18.70	18.60	12.9	14,921	0.09%
2020/04/30	16	19.06	6	19.03	19.10	10	14,818	0.07%
2020/04/29	2	19.10	4	19.05	19.10	-2	14,753	-0.01%
2020/04/28	1	18.95	3.1	18.97	18.95	-2.1	14,786	-0.01%
2020/04/27	0	0.00	20	18.82	18.90	-20	15,015	-0.13%
2020/04/23	2	18.68	0	0.00	18.75	2	14,936	0.01%
2020/04/22	15	18.65	37	18.45	18.70	-22	14,782	-0.15%
2020/04/21	5	18.25	12	18.53	18.45	-7	14,599	-0.05%
2020/04/20	12	18.68	1	18.65	18.70	11	14,385	0.08%
2020/04/17	3	18.77	12	18.79	18.70	-9	14,279	-0.06%
2020/04/16	6	18.69	11	18.65	18.85	-5	14,118	-0.04%
2020/04/15	4	18.71	11	18.69	18.85	-7	13,974	-0.05%
2020/04/14	4	18.54	26	18.53	18.55	-22	13,737	-0.16%
2020/04/13	17	18.29	0	0.00	18.35	17	13,580	0.13%
2020/04/10	10	18.20	13	18.35	18.30	-3	13,588	-0.02%
2020/04/09	2	18.25	0	0.00	18.30	2	13,617	0.01%
2020/04/08	10	18.12	3	18.13	18.10	7	13,490	0.05%
2020/04/07	14	18.10	5	18.30	18.10	9	13,391	0.07%
2020/04/06	4	17.96	3	17.95	18.10	1	13,184	0.01%
2020/04/01	1	17.70	8	17.64	17.75	-7	12,974	-0.05%
2020/03/31	16	17.73	13	17.86	17.30	3	12,808	0.02%
2020/03/30	0	0.00	2	17.40	17.30	-2	12,491	-0.02%
2020/03/27	2	17.45	36	17.42	17.40	-34	12,423	-0.27%
2020/03/26	16	17.18	3	17.05	17.20	13	12,348	0.11%
2020/03/25	2	17.15	21	17.15	17.15	-19	12,456	-0.15%
2020/03/24	1	16.40	24	16.45	16.40	-23	12,272	-0.19%
2020/03/23	7	15.61	1	15.60	15.50	6	12,403	0.05%
2020/03/20	11	16.06	9	16.15	16.20	2	12,425	0.02%
2020/03/19	35	15.93	31	15.69	15.70	4	12,163	0.03%
2020/03/18	5	16.38	4	16.46	16.50	1	11,735	0.01%
2020/03/17	8.3	16.44	5	16.48	16.50	3.3	11,487	0.03%
2020/03/16	15	16.83	2	17.00	16.75	13	11,272	0.12%
2020/03/13	8	16.48	22	16.90	17.10	-14	11,112	-0.13%
2020/03/12	26	17.29	30	17.34	17.20	-4	10,597	-0.04%
2020/03/11	10.5	17.83	7	17.83	17.85	3.5	10,275	0.03%
2020/03/10	9	17.68	3	17.72	17.90	6	10,250	0.06%
2020/03/09	20	17.91	7	18.00	17.90	13	10,060	0.13%
2020/03/06	3	18.02	0	0.00	18.05	3	9,760	0.03%
2020/03/05	13	18.14	0	0.00	18.15	13	9,657	0.13%
2020/03/04	1	18.15	11	18.15	18.20	-10	9,640	-0.10%
2020/03/03	2	18.20	11	18.20	18.15	-9	9,605	-0.09%
2020/03/02	12	18.15	0	0.00	18.10	12	9,672	0.12%
2020/02/27	0	0.00	2	18.33	18.45	-2	10,656	-0.02%
2020/02/26	0	0.00	1	18.35	18.40	-1	10,624	-0.01%
2020/02/25	24	18.20	0	0.00	18.20	24	10,569	0.23%
2020/02/24	6	18.32	1	18.35	18.30	5	10,610	0.05%
2020/02/21	0	0.00	1	18.50	18.45	-1	10,687	-0.01%
2020/02/20	6	18.39	0	0.00	18.40	6	10,780	0.06%
2020/02/19	5	18.38	5.1	18.40	18.35	-0.1	10,867	0.00%
2020/02/18	5	18.35	0	0.00	18.40	5	10,882	0.05%
2020/02/17	1	18.50	5	18.50	18.55	-4	10,889	-0.04%
2020/02/14	6	18.56	2	18.63	18.55	4	10,987	0.04%
2020/02/13	3	18.53	12	18.54	18.50	-9	11,123	-0.08%
2020/02/11	0	0.00	2	18.45	18.40	-2	11,281	-0.02%
2020/02/10	9	18.37	3	18.40	18.40	6	11,380	0.05%
2020/02/07	2	18.40	1	18.55	18.55	1	11,651	0.01%
2020/02/06	23	18.53	13	18.54	18.60	10	12,424	0.08%
2020/02/05	4	18.35	0	0.00	18.40	4	12,620	0.03%
2020/02/04	5	18.27	0	0.00	18.40	5	12,713	0.04%
2020/02/03	4	18.03	0	0.00	18.15	4	12,822	0.03%
2020/01/31	6	18.46	39	18.40	18.35	-33	12,770	-0.26%
2020/01/30	7	18.44	13	18.44	18.35	-6	12,702	-0.05%
2020/01/20	5	19.10	0	0.00	19.10	5	12,399	0.04%
2020/01/17	10	18.90	0	0.00	19.00	10	12,351	0.08%
2020/01/16	1	18.90	17	18.87	18.95	-16	12,359	-0.13%
2020/01/15	0	0.00	1	19.00	19.00	-1	12,507	-0.01%
2020/01/14	1	18.90	5	18.95	18.95	-4	12,613	-0.03%
2020/01/13	0	0.00	20	18.85	18.90	-20	12,635	-0.16%
2020/01/10	0	0.00	0.1	18.75	18.75	-0.1	12,688	0.00%
2020/01/09	4	18.75	0	0.00	18.80	4	12,872	0.03%
2020/01/08	1	18.70	6	18.70	18.60	-5	13,033	-0.04%
2020/01/07	1	18.80	0	0.00	18.75	1	13,095	0.01%
2020/01/06	30	18.83	13	18.80	18.90	17	13,147	0.13%
2020/01/02	2	18.90	20	18.90	18.85	-18	13,254	-0.14%
2019/12/31	12	18.90	0	0.00	18.85	12	13,362	0.09%
2019/12/30	0	0.00	10	18.95	18.95	-10	13,279	-0.08%
2019/12/27	0	0.00	25	19.00	19.00	-25	13,303	-0.19%
2019/12/25	0	0.00	10	18.95	18.95	-10	13,347	-0.07%
2019/12/20	20	18.95	3	18.95	19.00	17	13,328	0.13%
2019/12/18	15	18.95	0	0.00	19.00	15	13,142	0.11%
2019/12/17	2	18.85	10	18.90	19.00	-8	12,963	-0.06%
2019/12/13	13	18.81	0	0.00	18.85	13	12,756	0.10%
2019/12/12	4	18.75	0	0.00	18.75	4	12,662	0.03%
2019/12/11	0	0.00	12	18.80	18.70	-12	12,643	-0.09%
2019/12/10	2	18.73	0	0.00	18.75	2	12,621	0.02%
2019/12/09	0	0.00	70	18.85	18.90	-70	12,554	-0.56%
2019/12/06	13	18.85	12	18.90	18.85	1	12,692	0.01%
2019/12/05	1	18.80	8.5	18.89	18.90	-7.5	12,656	-0.06%
2019/12/04	3	18.75	3	18.80	18.85	0	12,621	0.00%
2019/12/03	1	18.65	15	18.80	18.80	-14	12,693	-0.11%
2019/12/02	10	18.55	3	18.72	18.70	7	12,720	0.06%
2019/11/29	24.5	18.73	27	18.79	18.80	-2.5	12,669	-0.02%
2019/11/28	0	0.00	4	18.75	18.90	-4	12,702	-0.03%
2019/11/27	26	18.74	0	0.00	18.70	26	12,805	0.20%
2019/11/26	3	18.85	13	18.85	18.75	-10	12,767	-0.08%
2019/11/25	28	18.85	0	0.00	18.90	28	11,634	0.24%
2019/11/22	11	18.85	1	18.85	18.90	10	11,714	0.09%
2019/11/21	25	18.85	13	18.83	18.90	12	11,761	0.10%
2019/11/20	1	18.95	15	18.93	19.00	-14	11,701	-0.12%
2019/11/19	26	18.89	36	18.89	18.90	-10	11,818	-0.08%
2019/11/18	11	18.88	6	18.68	18.90	5	11,891	0.04%
2019/11/15	5	18.58	9	18.64	18.55	-4	11,897	-0.03%
2019/11/14	30	18.54	0	0.00	18.50	30	11,920	0.25%
2019/11/13	17	18.31	0	0.00	18.30	17	12,032	0.14%
2019/11/12	49	18.52	0	0.00	18.45	49	12,326	0.40%
2019/11/11	31	18.70	13	18.65	18.65	18	12,307	0.15%
2019/11/08	14	18.80	1	18.80	18.80	13	12,197	0.11%
2019/11/07	9	18.68	17	18.70	18.70	-8	12,095	-0.07%
2019/11/06	15	18.77	12	18.75	18.70	3	11,995	0.03%
2019/11/05	75	18.95	80	19.03	19.05	-5	11,818	-0.04%
2019/11/04	1	18.25	17	18.32	18.50	-16	11,147	-0.14%
2019/11/01	2	18.15	2	18.20	18.20	0	11,000	0.00%
2019/10/31	14	18.15	2	18.23	18.20	12	11,039	0.11%
2019/10/30	1	18.20	3	18.20	18.20	-2	10,954	-0.02%
2019/10/29	17	18.21	8	18.26	18.25	9	10,925	0.08%
2019/10/28	4	18.24	0	0.00	18.30	4	10,823	0.04%
2019/10/25	4	18.15	11	18.29	18.30	-7	10,722	-0.07%
2019/10/24	22	18.25	0	0.00	18.25	22	10,714	0.21%
2019/10/23	40	18.28	11	18.28	18.25	29	10,716	0.27%
2019/10/22	52	18.20	21	18.18	18.10	31	10,629	0.29%
2019/10/21	5	18.02	0	0.00	18.10	5	10,523	0.05%
2019/10/18	30	17.94	2	18.03	17.90	28	10,529	0.27%
2019/10/17	4	17.79	0	0.00	17.90	4	10,518	0.04%
2019/10/15	20	17.80	2	17.80	17.80	18	10,153	0.18%
2019/10/14	5	17.90	2	17.95	17.90	3	10,099	0.03%
2019/10/09	19	17.76	0	0.00	17.70	19	10,220	0.19%
2019/10/08	3	17.90	4	17.90	17.85	-1	10,332	-0.01%
2019/10/07	2	17.75	0	0.00	17.80	2	10,323	0.02%
2019/10/04	6	17.88	6	17.88	17.90	0	10,315	0.00%
2019/10/03	6	17.83	0	0.00	17.90	6	10,373	0.06%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/10/01	3	18.07	2	18.08	18.10	1	10,359	0.01%
2019/09/27	0	0.00	4	17.96	17.90	-4	10,344	-0.04%
2019/09/26	1	18.10	0	0.00	18.05	1	10,328	0.01%
2019/09/25	0	0.00	3	18.18	18.10	-3	10,315	-0.03%
2019/09/24	2	18.35	10	18.32	18.30	-8	10,386	-0.08%
2019/09/23	0	0.00	8	18.05	18.15	-8	10,332	-0.08%
2019/09/20	1	18.10	0	0.00	18.05	1	10,415	0.01%
2019/09/19	1	18.15	0	0.00	18.20	1	10,277	0.01%
2019/09/17	0	0.00	2	18.25	18.30	-2	10,361	-0.02%
2019/09/16	6	18.29	11	18.32	18.35	-5	10,594	-0.05%
2019/09/12	6	18.29	32	18.40	18.40	-26	10,709	-0.24%
2019/09/11	0	0.00	3	18.15	18.20	-3	10,735	-0.03%
2019/09/10	0	0.00	1	18.05	18.10	-1	10,699	-0.01%
2019/09/09	12	18.16	3	18.15	18.25	9	10,562	0.09%
2019/09/06	7	18.17	5	18.20	18.20	2	10,503	0.02%
2019/09/04	1	17.85	0	0.00	18.00	1	10,261	0.01%
2019/09/03	31	18.05	28	18.00	17.90	3	10,260	0.03%
2019/09/02	3	18.03	2	18.00	18.05	1	10,403	0.01%
2019/08/30	2	17.85	0	0.00	17.95	2	10,282	0.02%
2019/08/29	1	17.70	2	17.73	17.80	-1	10,150	-0.01%
2019/08/28	4	17.60	0	0.00	17.65	4	10,077	0.04%
2019/08/27	4	17.65	0	0.00	17.60	4	10,051	0.04%
2019/08/26	14	17.51	0	0.00	17.50	14	10,022	0.14%
2019/08/23	4	17.65	0	0.00	17.70	4	10,014	0.04%
2019/08/22	41	17.52	0	0.00	17.50	41	10,016	0.41%
2019/08/21	15	17.61	0	0.00	17.55	15	10,063	0.15%
2019/08/20	8	17.76	0	0.00	17.65	8	9,838	0.08%
2019/08/19	9	17.84	2	18.00	17.80	7	9,671	0.07%
2019/08/16	15	17.72	1	17.90	17.85	14	9,614	0.15%
2019/08/15	16.5	17.75	5	17.80	17.65	11.5	9,373	0.12%
2019/08/14	5	18.35	0	0.00	18.15	5	9,001	0.06%
2019/08/13	1	18.35	0	0.00	18.45	1	8,776	0.01%
2019/08/12	7	18.49	0	0.00	18.55	7	8,830	0.08%
2019/08/08	2	18.55	2	18.58	18.60	0	8,871	0.00%
2019/08/07	2	18.55	1	18.60	18.50	1	8,997	0.01%
2019/08/06	3	18.35	32	18.38	18.55	-29	9,133	-0.32%
2019/08/05	12	18.65	33	18.69	18.60	-21	9,144	-0.23%
2019/08/01	2	19.00	0	0.00	18.95	2	9,134	0.02%
2019/07/30	2	19.18	0	0.00	19.25	2	9,084	0.02%
2019/07/29	1	19.20	8	19.12	19.25	-7	9,269	-0.08%
2019/07/25	15	19.35	5	19.35	19.45	10	9,238	0.11%
2019/07/22	4	19.00	0	0.00	19.05	4	9,252	0.04%
2019/07/19	10	19.26	1	19.40	19.20	9	9,203	0.10%
2019/07/18	2	19.28	3	19.30	19.30	-1	9,223	-0.01%
2019/07/17	5	19.35	0	0.00	19.30	5	9,302	0.05%
2019/07/16	10	19.50	0	0.00	19.50	10	9,336	0.11%
2019/07/15	38	19.38	42	19.34	19.45	-4	9,360	-0.04%
2019/07/12	54	20.45	8	20.45	20.45	46	9,324	0.49%
2019/07/11	32	20.34	53	20.37	20.35	-21	9,311	-0.23%
2019/07/10	0	0.00	33	20.25	20.25	-33	9,354	-0.35%
2019/07/09	10	20.20	50	20.25	20.30	-40	9,387	-0.43%
2019/07/08	18	20.43	0	0.00	20.30	18	9,347	0.19%
2019/07/05	10	20.45	0	0.00	20.50	10	9,376	0.11%
2019/07/04	10	20.49	0	0.00	20.55	10	9,477	0.11%
2019/07/02	11	20.55	11	20.55	20.60	0	9,677	0.00%
2019/07/01	7	20.51	0	0.00	20.50	7	9,702	0.07%
2019/06/28	0	0.00	1	20.35	20.35	-1	9,609	-0.01%
2019/06/27	0	0.00	2	20.25	20.25	-2	9,603	-0.02%
2019/06/26	2	20.00	0	0.00	20.20	2	9,611	0.02%
2019/06/25	1	20.10	0	0.00	20.00	1	9,611	0.01%
2019/06/24	0	0.00	2	20.15	20.15	-2	9,640	-0.02%
2019/06/21	11	20.15	15	20.20	20.15	-4	9,617	-0.04%
2019/06/20	13	20.05	8	20.08	20.00	5	9,600	0.05%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/18	0	0.00	5	19.90	19.90	-5	9,322	-0.05%
2019/06/17	0	0.00	12	19.90	19.80	-12	9,375	-0.13%
2019/06/14	0	0.00	3	19.87	19.85	-3	9,431	-0.03%
2019/06/13	1	19.80	0	0.00	19.90	1	9,478	0.01%
2019/06/12	3	19.90	20	19.90	19.85	-17	9,693	-0.18%
2019/06/11	1	19.90	10	19.90	19.95	-9	9,714	-0.09%
2019/06/10	1	19.80	28	19.83	19.85	-27	9,677	-0.28%
2019/06/06	1	19.55	28	19.55	19.60	-27	9,560	-0.28%
2019/06/05	5	19.65	7	19.65	19.60	-2	9,583	-0.02%
2019/06/03	1	19.45	3	19.47	19.45	-2	9,660	-0.02%
2019/05/31	16	19.55	23	19.56	19.65	-7	9,709	-0.07%
2019/05/30	0	0.00	3	19.17	19.40	-3	9,586	-0.03%
2019/05/29	5	19.02	0	0.00	19.15	5	9,717	0.05%
2019/05/28	10	19.15	10	19.10	19.05	0	10,020	0.00%
2019/05/27	0	0.00	1	19.05	19.05	-1	10,087	-0.01%
2019/05/24	2	18.95	1	19.00	19.00	1	10,163	0.01%
2019/05/23	2	18.90	21.2	18.96	19.00	-19.2	10,196	-0.19%
2019/05/22	0	0.00	10.4	19.00	18.95	-10.4	10,146	-0.10%
2019/05/21	20	19.00	1	18.90	18.95	19	10,273	0.18%
2019/05/20	10	18.80	0	0.00	18.85	10	10,214	0.10%
2019/05/17	0	0.00	7	18.88	18.80	-7	10,205	-0.07%
2019/05/16	13	18.80	0	0.00	18.75	13	10,203	0.13%
2019/05/15	42	18.88	10	18.85	18.85	32	10,200	0.31%
2019/05/14	15	18.88	18	18.94	19.10	-3	10,188	-0.03%
2019/05/13	16	19.36	7	19.26	19.20	9	10,044	0.09%
2019/05/10	2	19.40	5	19.50	19.50	-3	10,174	-0.03%
2019/05/09	61	19.48	2	19.65	19.35	59	10,223	0.58%
2019/05/08	41	19.68	1	19.65	19.65	40	10,250	0.39%
2019/05/07	11	19.70	19	19.80	19.90	-8	10,474	-0.08%
2019/05/06	42	19.66	21	19.80	19.60	21	10,626	0.20%
2019/05/03	0	0.00	8	19.97	20.00	-8	10,420	-0.08%
2019/05/02	11	19.92	7	19.95	19.90	4	10,420	0.04%
2019/04/30	3	19.85	3	19.87	19.95	0	10,445	0.00%
2019/04/29	0	0.00	4	19.86	19.90	-4	10,433	-0.04%
2019/04/26	0	0.00	1	19.85	19.85	-1	10,405	-0.01%
2019/04/25	13	19.80	1.4	19.85	19.80	11.6	10,411	0.11%
2019/04/24	0	0.00	31	19.86	19.85	-31	10,465	-0.30%
2019/04/23	8	19.59	20	19.68	19.70	-12	10,416	-0.12%
2019/04/22	10	19.75	29	19.75	19.70	-19	10,346	-0.18%
2019/04/19	0	0.00	42	19.65	19.60	-42	10,338	-0.41%
2019/04/18	7	19.52	24.5	19.60	19.60	-17.5	10,344	-0.17%
2019/04/17	26	19.49	9	19.46	19.50	17	10,327	0.16%
2019/04/16	9	19.34	15	19.32	19.35	-6	10,112	-0.06%
2019/04/15	17	19.41	5	19.45	19.45	12	10,097	0.12%
2019/04/12	8	19.30	3	19.40	19.25	5	10,076	0.05%
2019/04/11	103	19.40	3	19.40	19.35	100	10,102	0.99%	大買/
2019/04/10	0	0.00	1	19.60	19.55	-1	10,053	-0.01%
2019/04/09	0	0.00	6	19.49	19.50	-6	9,955	-0.06%
2019/04/08	5	19.40	0	0.00	19.50	5	9,935	0.05%
2019/04/03	1	19.10	11	19.10	19.15	-10	9,729	-0.10%
2019/04/02	2	19.08	25	19.05	19.10	-23	9,683	-0.24%
2019/04/01	12	19.07	11.7	19.10	19.05	0.3	9,660	0.00%
2019/03/29	0	0.00	13.6	19.04	19.15	-13.6	9,531	-0.14%
2019/03/28	4	18.95	20	18.95	19.00	-16	9,485	-0.17%
2019/03/27	1	19.00	12	19.00	19.00	-11	9,500	-0.12%
2019/03/26	32	18.90	10	18.90	18.90	22	9,466	0.23%
2019/03/25	83	18.74	3	18.85	18.85	80	9,456	0.85%
2019/03/22	0	0.00	1	19.10	19.10	-1	9,221	-0.01%
2019/03/21	2	19.00	3	19.00	19.00	-1	9,203	-0.01%
2019/03/20	6	18.95	0	0.00	19.00	6	9,270	0.06%
2019/03/19	3	19.05	1	19.05	19.00	2	9,244	0.02%
2019/03/18	1	18.85	8.1	18.88	19.00	-7.1	9,209	-0.08%
2019/03/15	3	18.75	5	18.85	18.75	-2	9,342	-0.02%
2019/03/14	5	18.80	1	18.95	18.80	4	9,137	0.04%
2019/03/13	1	18.85	1	18.90	18.90	0	9,307	0.00%
2019/03/12	1	18.75	0	0.00	18.80	1	9,302	0.01%
2019/03/11	34	18.77	2	18.85	18.75	32	9,316	0.34%
2019/03/08	5	18.84	8	18.90	18.90	-3	9,367	-0.03%
2019/03/07	1	19.00	25.2	19.05	19.00	-24.2	9,522	-0.25%
2019/03/06	3	18.95	22	18.95	19.00	-19	9,533	-0.20%
2019/03/05	35	18.88	5	18.85	18.90	30	9,530	0.31%
2019/03/04	15	18.91	6	18.99	18.95	9	9,568	0.09%
2019/02/27	6	19.02	26	18.99	19.10	-20	9,392	-0.21%
2019/02/26	100.6	18.66	96	18.81	18.80	4.6	9,065	0.05%
2019/02/25	27	18.41	0	0.00	18.45	27	8,678	0.31%
2019/02/22	4	18.28	0	0.00	18.35	4	8,646	0.05%
2019/02/21	2	18.30	10	18.25	18.30	-8	8,666	-0.09%
2019/02/20	3	18.30	0	0.00	18.30	3	8,696	0.03%
2019/02/19	1	18.25	0	0.00	18.30	1	8,623	0.01%
2019/02/18	28	18.25	1	18.25	18.20	27	8,650	0.31%
2019/02/15	4	18.15	0	0.00	18.10	4	8,676	0.05%
2019/02/14	1	18.20	0	0.00	18.15	1	8,603	0.01%
2019/02/13	4	18.34	5	18.25	18.35	-1	8,586	-0.01%
2019/02/12	17	18.46	6	18.44	18.45	11	8,516	0.13%
2019/02/11	11	18.45	2	18.48	18.50	9	8,457	0.11%
2019/01/30	2	18.15	7	18.18	18.20	-5	8,245	-0.06%
2019/01/29	2	18.08	0	0.00	18.10	2	8,079	0.02%
2019/01/28	0	0.00	13.1	18.00	18.10	-13.1	7,968	-0.16%
2019/01/25	10	17.76	0	0.00	17.80	10	7,712	0.13%
2019/01/24	0	0.00	1.1	17.65	17.65	-1.1	7,551	-0.01%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/21	1	17.65	0	0.00	17.65	1	7,579	0.01%
2019/01/16	2	17.50	0	0.00	17.50	2	7,636	0.03%
2019/01/15	2	17.50	0	0.00	17.50	2	7,662	0.03%
2019/01/14	1	17.50	0	0.00	17.55	1	7,653	0.01%
2019/01/11	1	17.60	1	17.60	17.60	0	7,776	0.00%
2019/01/09	0	0.00	2	17.60	17.60	-2	7,801	-0.03%
2019/01/08	1	17.30	0	0.00	17.35	1	7,709	0.01%
2019/01/07	0	0.00	1	17.45	17.45	-1	7,819	-0.01%
2019/01/04	2	17.15	5	17.15	17.10	-3	7,823	-0.04%
2019/01/03	1	17.35	0	0.00	17.40	1	8,101	0.01%
2019/01/02	0	0.00	1	17.50	17.45	-1	8,116	-0.01%
2018/12/28	1.5	17.45	0	0.00	17.45	1.5	8,103	0.02%
2018/12/26	1	17.45	2	17.60	17.50	-1	8,252	-0.01%
2018/12/24	2	17.40	3	17.45	17.65	-1	8,248	-0.01%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/20	3	17.48	1	17.65	17.45	2	8,301	0.02%
2018/12/19	0	0.00	3.5	17.63	17.65	-3.5	8,293	-0.04%
2018/12/18	0	0.00	1	17.55	17.50	-1	8,287	-0.01%
2018/12/17	7	17.60	5	17.60	17.50	2	8,429	0.02%
2018/12/14	13	17.67	0	0.00	17.60	13	8,452	0.15%
2018/12/13	5	17.65	9	17.67	17.80	-4	8,436	-0.05%
2018/12/12	1	17.50	1	17.55	17.55	0	8,415	0.00%
2018/12/11	0	0.00	1	17.45	17.35	-1	8,345	-0.01%
2018/12/10	5	17.34	0	0.00	17.30	5	8,338	0.06%
2018/12/07	5	17.55	5	17.55	17.55	0	8,196	0.00%
2018/12/06	21	17.57	5	17.45	17.55	16	8,204	0.20%
2018/12/05	10	17.83	1	17.85	17.80	9	7,978	0.11%
2018/12/04	1	17.95	13	17.97	17.90	-12	7,972	-0.15%
2018/12/03	6	17.79	32	17.96	17.90	-26	7,930	-0.33%
2018/11/30	1	17.70	2	17.60	17.60	-1	7,810	-0.01%
2018/11/29	13	17.72	7	17.75	17.50	6	7,609	0.08%
2018/11/28	6	17.55	0	0.00	17.70	6	7,528	0.08%
2018/11/27	0	0.00	1	17.70	17.65	-1	7,466	-0.01%
2018/11/26	1	17.50	0	0.00	17.45	1	7,428	0.01%
2018/11/23	0	0.00	1	17.55	17.50	-1	7,428	-0.01%
2018/11/22	2	17.45	0	0.00	17.40	2	7,448	0.03%
2018/11/21	6	17.43	0	0.00	17.45	6	7,545	0.08%
2018/11/20	2	17.55	0	0.00	17.50	2	7,587	0.03%
2018/11/19	2	17.60	0	0.00	17.70	2	7,908	0.03%
2018/11/16	0	0.00	11	17.70	17.70	-11	7,947	-0.14%
2018/11/15	10	17.64	9	17.59	17.60	1	7,937	0.01%
2018/11/14	5	17.36	0	0.00	17.35	5	7,966	0.06%
2018/11/12	3	17.57	1	17.65	17.55	2	7,977	0.03%
2018/11/09	2	17.40	0	0.00	17.45	2	7,957	0.03%
2018/11/08	10	17.90	9	17.89	17.80	1	7,919	0.01%
2018/11/07	0	0.00	3	17.68	17.85	-3	7,877	-0.04%
2018/11/06	6	17.53	18	17.46	17.45	-12	7,924	-0.15%
2018/11/05	1	17.25	1	17.30	17.50	0	8,001	0.00%
2018/11/01	0	0.00	1	17.20	17.20	-1	8,172	-0.01%
2018/10/31	2	17.03	1	17.05	17.05	1	8,113	0.01%
2018/10/30	7	16.82	0	0.00	16.85	7	8,051	0.09%
2018/10/29	0	0.00	2	16.88	16.90	-2	8,124	-0.02%
2018/10/26	9	16.78	1	16.85	16.75	8	8,220	0.10%
2018/10/25	12	16.80	0.3	16.95	16.85	11.7	8,255	0.14%
2018/10/24	4	17.04	1	16.95	17.00	3	8,291	0.04%
2018/10/23	2	17.05	0	0.00	17.05	2	8,272	0.02%
2018/10/22	1	17.15	12	17.20	17.10	-11	8,235	-0.13%
2018/10/19	4	17.15	5	17.10	17.15	-1	8,188	-0.01%
2018/10/18	3	17.23	4	17.25	17.20	-1	8,116	-0.01%
2018/10/17	1	17.50	0	0.00	17.45	1	8,199	0.01%
2018/10/16	13	17.44	1	17.60	17.35	12	8,387	0.14%
2018/10/15	28	17.37	0	0.00	17.40	28	8,438	0.33%
2018/10/12	19	17.27	1	17.45	17.65	18	8,395	0.21%
2018/10/11	19	17.52	2	17.45	17.45	17	8,529	0.20%
2018/10/09	1	18.50	0	0.00	18.45	1	8,235	0.01%
2018/10/08	10	18.60	1	18.65	18.55	9	8,276	0.11%
2018/10/04	3	18.65	0	0.00	18.60	3	8,239	0.04%
2018/10/03	1	18.95	1	18.95	18.90	0	8,253	0.00%
2018/10/02	2	18.80	0	0.00	18.85	2	8,303	0.02%
2018/09/27	0	0.00	5	18.86	19.00	-5	8,274	-0.06%
2018/09/26	2	18.70	0	0.00	18.75	2	8,270	0.02%
2018/09/25	3	18.70	0	0.00	18.70	3	8,276	0.04%
2018/09/21	12	18.69	0	0.00	18.80	12	8,301	0.14%
2018/09/20	0	0.00	1	18.90	18.90	-1	8,244	-0.01%
2018/09/19	1	18.90	0	0.00	18.95	1	8,299	0.01%
2018/09/17	1	18.90	0	0.00	18.90	1	8,446	0.01%
2018/09/14	0	0.00	1	18.90	18.85	-1	8,604	-0.01%
2018/09/13	0	0.00	11	18.76	18.80	-11	8,637	-0.13%
2018/09/12	0	0.00	1	18.70	18.75	-1	8,752	-0.01%
2018/09/11	0	0.00	53	18.79	18.75	-53	8,965	-0.59%
2018/09/10	1	18.70	2	18.65	18.65	-1	9,576	-0.01%
2018/09/07	0	0.00	2	19.00	18.95	-2	9,644	-0.02%
2018/09/06	1	19.05	6	19.01	19.05	-5	9,639	-0.05%
2018/09/04	0	0.00	3	19.25	19.30	-3	9,746	-0.03%
2018/09/03	0	0.00	40	19.25	19.25	-40	9,787	-0.41%
2018/08/31	0	0.00	2	19.15	19.25	-2	9,839	-0.02%
2018/08/30	3	19.15	0.8	19.10	19.10	2.2	9,885	0.02%
2018/08/29	1	19.05	1	19.10	19.20	0	9,937	0.00%
2018/08/28	5	19.10	9	19.17	19.20	-4	10,043	-0.04%
2018/08/27	0	0.00	3	19.20	19.15	-3	9,975	-0.03%
2018/08/24	3	19.03	10	19.02	19.05	-7	10,183	-0.07%
2018/08/23	1	18.55	5	18.55	18.65	-4	9,863	-0.04%
2018/08/22	5	18.65	0.1	18.75	18.65	4.9	9,795	0.05%
2018/08/21	32	18.65	1	18.70	18.70	31	9,717	0.32%
2018/08/20	6	18.79	0	0.00	18.60	6	9,674	0.06%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/16	3	18.70	1	18.80	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	5	18.80	0	0.00	18.90	5	9,581	0.05%
2018/08/13	8	18.79	12	18.88	18.75	-4	9,580	-0.04%
2018/08/10	21	18.95	0	0.00	18.90	21	9,501	0.22%
2018/08/09	23	18.95	0	0.00	19.00	23	9,414	0.24%
2018/08/08	104	19.10	10	19.05	19.15	94	9,413	1.00%	大買/
2018/08/06	6	18.96	0	0.00	19.05	6	9,307	0.06%
2018/08/03	5	19.00	0	19.00	19.00	5	9,498	0.05%
2018/08/02	7	19.04	8	19.01	19.00	-1	9,934	-0.01%
2018/08/01	0	0.00	20	19.13	19.15	-20	9,911	-0.20%
2018/07/30	0	0.00	100	18.85	18.90	-100	9,717	-1.03%
2018/07/25	0	0.00	5	18.95	18.90	-5	9,629	-0.05%
2018/07/24	2	18.93	16.2	18.95	19.00	-14.2	9,781	-0.15%
2018/07/23	16	18.96	51	18.99	18.95	-35	9,831	-0.36%
2018/07/20	30	19.85	11.1	19.89	19.85	18.9	9,736	0.19%
2018/07/19	13	19.85	20	19.90	19.85	-7	9,541	-0.07%
2018/07/18	15	19.72	6	19.73	19.80	9	9,519	0.09%
2018/07/17	12	19.56	200	19.56	19.65	-188	9,464	-1.99%	大賣/鉅額交易
2018/07/16	267	19.54	15	19.53	19.50	252	9,272	2.72%	大買/鉅額交易
2018/07/13	2	19.43	0	0.00	19.40	2	9,235	0.02%
2018/07/12	6	19.33	0	0.00	19.30	6	9,145	0.07%
2018/07/11	2	19.18	0	0.00	19.25	2	9,136	0.02%
2018/07/10	0	0.00	2	19.30	19.25	-2	9,160	-0.02%
2018/07/09	2	18.95	0	0.00	19.00	2	9,217	0.02%
2018/07/06	10	18.80	0	0.00	18.80	10	9,303	0.11%
2018/07/05	12	19.00	0	0.00	18.90	12	9,255	0.13%
2018/07/04	2	19.05	2	19.05	19.10	0	9,335	0.00%
2018/07/03	7	19.01	0	0.00	18.95	7	9,544	0.07%
2018/07/02	2	19.30	0	0.00	19.00	2	9,607	0.02%
2018/06/29	2	19.15	0	0.00	19.20	2	9,537	0.02%
2018/06/28	10	19.01	0	0.00	18.95	10	9,424	0.11%
2018/06/27	68	19.14	0	0.00	19.10	68	9,332	0.73%
2018/06/26	0	0.00	2	19.23	19.25	-2	9,280	-0.02%
2018/06/25	6	19.21	0	0.00	19.20	6	9,177	0.07%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	17	19.48	0	0.00	19.45	17	8,920	0.19%
2018/06/20	19	19.49	6	19.56	19.55	13	8,960	0.15%
2018/06/19	8	19.51	4	19.68	19.60	4	8,889	0.04%
2018/06/15	9	19.55	1	19.85	19.85	8	8,709	0.09%
2018/06/14	12	19.64	0	0.00	19.60	12	8,385	0.14%
2018/06/12	19	19.85	0	0.00	19.80	19	8,365	0.23%
2018/06/11	101	20.05	0	0.00	19.95	101	8,321	1.21%	大買/鉅額交易
2018/06/08	4	19.96	2	19.95	19.95	2	8,284	0.02%
2018/06/06	1	19.95	0	0.00	20.00	1	8,225	0.01%
2018/06/05	11	19.70	0	0.00	19.80	11	8,152	0.13%
2018/06/04	23	19.78	0	0.00	19.75	23	8,082	0.28%
2018/06/01	10	19.78	1.3	19.84	19.80	8.7	7,999	0.11%
2018/05/31	8	19.74	1	19.80	19.70	7	8,012	0.09%
2018/05/30	6	19.73	0	0.00	19.75	6	7,769	0.08%
2018/05/29	0	0.00	13	20.03	20.05	-13	7,812	-0.17%
2018/05/28	5	19.95	1	19.95	19.95	4	7,875	0.05%
2018/05/25	6	19.90	0	0.00	19.80	6	8,012	0.07%
2018/05/24	3	19.75	0	0.00	19.80	3	8,043	0.04%
2018/05/23	3	19.82	0	0.00	19.80	3	8,190	0.04%
2018/05/22	2	19.90	0	0.00	19.85	2	8,334	0.02%
2018/05/21	40	19.91	0	0.00	19.90	40	8,454	0.47%
2018/05/18	0	0.00	10	19.90	19.85	-10	8,517	-0.12%
2018/05/17	3	19.95	0	0.00	19.85	3	8,628	0.03%
2018/05/16	8	19.87	2	19.85	20.05	6	8,686	0.07%
2018/05/15	16	19.83	1	19.95	19.95	15	8,806	0.17%
2018/05/14	0	0.00	11	20.14	20.15	-11	9,130	-0.12%
2018/05/11	0	0.00	18	20.12	20.20	-18	9,149	-0.20%
2018/05/10	89	19.80	24	19.92	19.80	65	9,003	0.72%
2018/05/08	0.3	19.35	0	0.00	19.35	0.3	8,695	0.00%
2018/05/03	2	19.33	0	0.00	19.25	2	8,958	0.02%
2018/04/30	14	19.41	0	0.00	19.40	14	9,315	0.15%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/26	4	19.54	2	19.50	19.55	2	9,142	0.02%
2018/04/24	3	19.55	2	19.55	19.55	1	9,074	0.01%
2018/04/23	1	19.65	2	19.83	19.80	-1	9,066	-0.01%
2018/04/20	1	19.70	2	19.65	19.90	-1	9,074	-0.01%
2018/04/19	0	0.00	11	19.70	19.80	-11	9,058	-0.12%
2018/04/18	3	19.60	1	19.60	19.55	2	9,052	0.02%
2018/04/17	2	19.63	5	19.55	19.60	-3	9,185	-0.03%
2018/04/16	10	19.72	1	19.70	19.70	9	9,153	0.10%
2018/04/13	7	19.93	14	19.93	19.95	-7	9,155	-0.08%
2018/04/12	5	19.50	0	0.00	19.50	5	9,032	0.06%
2018/04/11	22	19.65	0	0.00	19.65	22	8,954	0.25%
2018/04/10	8	19.61	0	0.00	19.55	8	9,028	0.09%
2018/04/09	16	19.56	0	0.00	19.55	16	8,998	0.18%
2018/04/03	9	19.87	0	0.00	19.80	9	8,842	0.10%
2018/04/02	0	0.00	6	20.00	20.00	-6	8,824	-0.07%
2018/03/31	0	0.00	1	19.95	19.95	-1	8,879	-0.01%
2018/03/30	7	19.84	6.5	19.94	19.80	0.5	8,876	0.01%
2018/03/29	3	20.00	6	19.95	19.85	-3	8,787	-0.03%
2018/03/28	5	19.93	1	19.95	19.95	4	8,697	0.05%
2018/03/27	0	0.00	8	20.10	20.05	-8	8,714	-0.09%
2018/03/26	1	19.90	2	19.85	19.95	-1	8,670	-0.01%
2018/03/23	13	19.84	0	0.00	19.90	13	8,700	0.15%
2018/03/22	6	20.24	4	20.35	20.15	2	8,694	0.02%
2018/03/21	2	20.25	0	0.00	20.25	2	8,645	0.02%
2018/03/20	2.1	20.23	0.9	20.30	20.25	1.2	8,761	0.01%
2018/03/19	1	20.80	0	0.00	20.95	1	8,526	0.01%
2018/03/16	2	20.65	1.6	20.84	20.80	0.4	8,497	0.00%
2018/03/15	3	20.68	0	0.00	20.60	3	8,391	0.04%
2018/03/14	1	20.65	2	20.70	20.80	-1	8,400	-0.01%
2018/03/13	1	20.60	0	0.00	20.70	1	8,457	0.01%
2018/03/12	10	20.55	3	20.60	20.65	7	8,523	0.08%
2018/03/09	7	20.31	3	20.50	20.40	4	8,513	0.05%
2018/03/08	0	0.00	2	20.30	20.35	-2	8,510	-0.02%
2018/03/07	0	0.00	2	20.30	20.30	-2	8,536	-0.02%
2018/03/06	2	20.20	0	0.00	20.20	2	8,642	0.02%
2018/03/02	3	19.93	2	20.05	20.00	1	8,935	0.01%
2018/03/01	3	20.15	26	20.16	20.25	-23	8,997	-0.26%
2018/02/27	2	20.15	0	0.00	20.10	2	8,903	0.02%
2018/02/26	2	20.20	0	0.00	20.15	2	8,778	0.02%
2018/02/23	8	20.25	18	20.18	20.30	-10	8,758	-0.11%
2018/02/22	3	19.83	1.2	19.87	19.80	1.8	8,689	0.02%
2018/02/21	5	20.07	0	0.00	20.20	5	8,691	0.06%
2018/02/12	2	19.80	0	0.00	19.75	2	8,700	0.02%
2018/02/09	8	19.71	3	19.65	19.85	5	8,770	0.06%
2018/02/08	12	19.96	5.1	20.06	19.95	6.9	8,772	0.08%
2018/02/06	12	19.98	5	19.60	19.80	7	8,814	0.08%
2018/02/05	7	20.95	0	0.00	20.90	7	8,541	0.08%
2018/02/02	3	21.38	0	0.00	21.40	3	8,838	0.03%
2018/02/01	2	21.45	2	21.60	21.45	0	8,966	0.00%
2018/01/31	1	21.60	3	21.55	21.70	-2	9,034	-0.02%
2018/01/30	10	21.60	0	0.00	21.35	10	8,911	0.11%
2018/01/29	0	0.00	1	21.80	21.70	-1	8,862	-0.01%
2018/01/26	4	21.43	8	21.93	21.40	-4	8,834	-0.05%
2018/01/25	9	21.41	47	21.45	21.80	-38	8,693	-0.44%
2018/01/24	12	20.71	7	20.71	20.90	5	8,270	0.06%
2018/01/23	6	20.77	3	20.80	20.85	3	8,710	0.03%
2018/01/22	2	20.78	0	0.00	20.80	2	8,832	0.02%
2018/01/19	0	0.00	1	20.95	20.95	-1	8,918	-0.01%
2018/01/18	22	20.73	1	20.70	20.80	21	8,934	0.24%
2018/01/17	0	0.00	1	20.80	20.80	-1	8,968	-0.01%
2018/01/16	10	20.54	0	0.00	20.60	10	8,963	0.11%
2018/01/15	2	20.48	5	20.55	20.45	-3	8,988	-0.03%
2018/01/12	5	20.60	2	20.58	20.60	3	9,018	0.03%
2018/01/11	9	20.36	0	0.00	20.30	9	8,971	0.10%
2018/01/10	3	20.73	0	0.00	20.75	3	8,930	0.03%
2018/01/09	6	20.95	0	0.00	20.90	6	9,020	0.07%
2018/01/08	1	21.05	1	21.15	21.25	0	9,148	0.00%
2018/01/05	1	21.00	3	21.05	21.10	-2	9,232	-0.02%
2018/01/04	1	20.80	0	0.00	20.90	1	9,393	0.01%
2018/01/03	1	21.00	17	21.01	20.95	-16	9,550	-0.17%
2018/01/02	2	21.08	1	21.25	21.10	1	9,509	0.01%