仁寶 (2324)-元富-城中券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.35
漲跌
▲0.85
漲幅
+2.33%
成交量
84,940張
產業
上市電腦週邊類股
1790人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

仁寶 (2324)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	36.30	0	0.00	36.50	1	28,937	0.00%
2024/05/10	13	36.36	1	36.40	36.40	12	29,174	0.04%
2024/05/09	23	36.20	14	36.06	36.25	9	29,187	0.03%
2024/05/08	2	35.70	0	0.00	36.00	2	29,033	0.01%
2024/05/07	1.5	35.03	0	0.00	35.60	1.5	29,106	0.01%
2024/05/06	2	35.50	5.2	35.57	35.60	-3.2	29,050	-0.01%
2024/05/03	4	35.19	4	35.73	35.10	0	29,716	0.00%
2024/05/02	8.5	35.15	0	0.00	35.05	8.5	30,087	0.03%
2024/04/30	3	35.97	0	0.00	35.80	3	30,122	0.01%
2024/04/29	1	36.35	1	36.45	36.35	0	30,559	0.00%
2024/04/26	10	36.00	2	36.00	36.00	8	31,554	0.03%
2024/04/25	1	34.95	1	34.90	35.50	0	32,093	0.00%
2024/04/24	1	35.50	1	35.45	35.50	0	32,671	0.00%
2024/04/23	0.1	34.50	1	34.70	34.50	-0.9	32,739	0.00%
2024/04/22	3.1	34.73	60	34.77	34.20	-56.9	32,862	-0.17%
2024/04/19	10	35.48	3.7	35.07	35.30	6.3	32,811	0.02%
2024/04/18	2	35.38	3	35.72	36.05	-1	32,823	0.00%
2024/04/17	5	35.41	4	35.81	35.60	1	33,090	0.00%
2024/04/16	3	35.67	104	35.51	35.30	-101	33,636	-0.30%	大賣/鉅額交易
2024/04/15	7	36.41	2	36.45	36.30	5	34,543	0.01%
2024/04/12	2	36.53	2.7	36.61	36.40	-0.7	35,140	0.00%
2024/04/11	0	0.00	2	36.83	36.85	-2	35,475	-0.01%
2024/04/10	27	36.64	3	36.88	36.60	24	36,142	0.07%
2024/04/09	1	36.60	6	36.39	36.45	-5	36,798	-0.01%
2024/04/08	11	35.89	1	35.95	35.95	10	37,651	0.03%
2024/04/03	1	36.60	0	0.00	36.55	1	38,743	0.00%
2024/04/02	10.2	36.79	14	36.81	36.85	-3.8	40,335	-0.01%
2024/04/01	1	36.36	10	36.52	36.55	-9	42,947	-0.02%
2024/03/29	28.2	35.75	8	35.71	36.20	20.2	45,500	0.04%
2024/03/28	108.8	38.29	0	0.00	38.30	108.8	46,371	0.23%	大買/鉅額交易
2024/03/27	8	38.04	57	38.23	38.10	-49	47,113	-0.10%
2024/03/26	52	37.86	57	38.53	37.90	-5	49,405	-0.01%
2024/03/25	56	38.61	1	39.20	38.55	55	53,777	0.10%
2024/03/22	27	38.82	83	38.96	38.65	-56	54,284	-0.10%
2024/03/21	56.1	38.49	4.2	38.45	38.40	51.9	54,988	0.09%
2024/03/20	46	38.06	4.1	38.07	37.90	41.9	54,984	0.08%
2024/03/19	51	37.30	8	37.42	37.20	43	55,002	0.08%
2024/03/18	2	36.78	0	0.00	36.90	2	55,410	0.00%
2024/03/15	2	36.45	2	37.03	37.00	0	55,491	0.00%
2024/03/14	1	36.50	0.1	36.82	36.65	1	55,260	0.00%
2024/03/13	10	37.45	23	36.83	36.70	-13	55,030	-0.02%
2024/03/12	5	37.00	6	36.95	37.20	-1	54,872	0.00%
2024/03/08	4	36.91	9	36.97	36.65	-5	54,474	-0.01%
2024/03/07	15	36.65	41.1	36.54	36.55	-26.1	54,118	-0.05%
2024/03/06	38	37.48	0	0.00	37.55	38	53,599	0.07%
2024/03/05	4.1	37.84	6	37.82	37.80	-1.9	53,461	0.00%
2024/03/04	27	39.10	62.2	39.58	38.00	-35.2	52,965	-0.07%
2024/03/01	3.2	36.61	16	36.63	36.70	-12.8	49,312	-0.03%
2024/02/29	8	35.84	10	36.50	36.50	-2	49,162	0.00%
2024/02/27	318	36.88	320	37.14	36.50	-2	48,643	0.00%	大買/大賣/
2024/02/23	1	36.60	0	0.00	36.20	1	47,759	0.00%
2024/02/22	2	36.61	13	36.95	36.75	-11	47,852	-0.02%
2024/02/21	1.1	36.75	36	36.62	36.75	-34.9	47,736	-0.07%
2024/02/20	5	36.70	1	36.80	36.80	4	47,744	0.01%
2024/02/19	3	36.40	0	0.00	36.90	3	47,640	0.01%
2024/02/16	31	36.73	28	36.70	36.85	3	47,432	0.01%
2024/02/15	2	35.48	1	35.35	35.80	1	46,988	0.00%
2024/02/05	53	36.09	0	0.00	35.90	53	46,768	0.11%
2024/02/02	4	35.90	0	0.00	35.80	4	46,629	0.01%
2024/02/01	1	35.85	1	36.35	36.40	0	46,487	0.00%
2024/01/31	4	35.88	0	0.00	35.85	4	46,345	0.01%
2024/01/30	10	36.25	1	36.10	36.00	9	46,228	0.02%
2024/01/29	6	36.14	3	36.20	36.35	3	46,094	0.01%
2024/01/26	6	35.67	3.1	35.76	35.50	2.9	45,936	0.01%
2024/01/25	5	37.34	2	37.40	37.20	3	45,153	0.01%
2024/01/24	1	37.05	0	0.00	36.85	1	44,784	0.00%
2024/01/23	3	37.62	3	37.43	37.55	0	44,688	0.00%
2024/01/22	63.1	37.29	51	37.41	37.60	12.1	44,242	0.03%
2024/01/19	5	35.71	6.4	35.31	36.30	-1.4	43,240	0.00%
2024/01/18	26.1	35.04	7	35.09	34.80	19.1	42,754	0.04%
2024/01/17	3.1	34.83	2	34.80	34.55	1.1	42,118	0.00%
2024/01/16	3.2	35.26	1	35.15	35.00	2.2	41,998	0.01%
2024/01/15	8	35.79	13.1	36.05	35.55	-5.1	41,748	-0.01%
2024/01/12	6.2	35.44	2	35.50	35.60	4.2	41,713	0.01%
2024/01/11	6	36.03	3	36.07	36.10	3	41,571	0.01%
2024/01/10	12.1	36.33	18	36.19	35.85	-5.9	41,583	-0.01%
2024/01/09	31	37.94	4.1	37.45	36.95	26.9	41,042	0.07%
2024/01/08	2	37.68	7	37.96	37.75	-5	40,032	-0.01%
2024/01/05	29	37.15	14.1	36.92	36.95	14.9	39,758	0.04%
2024/01/04	32	37.38	25.2	37.47	37.30	6.9	39,379	0.02%
2024/01/03	24	38.39	24	38.49	38.10	0	38,862	0.00%
2024/01/02	12	38.93	6	39.03	39.55	6	38,130	0.02%
2023/12/29	23	39.81	21.3	39.91	39.85	1.7	37,329	0.00%
2023/12/28	184.4	39.71	316.1	39.20	38.95	-131.7	36,084	-0.36%	大買/大賣/鉅額交易
2023/12/27	215	40.11	223.1	40.26	40.20	-8.1	34,511	-0.02%	大買/大賣/
2023/12/26	205.1	38.65	39.7	38.60	39.05	165.4	31,846	0.52%	大買/鉅額交易
2023/12/25	81.2	37.19	151	36.79	37.10	-69.8	29,191	-0.24%	大賣/
2023/12/22	34	36.13	9	36.14	36.10	25	27,245	0.09%
2023/12/21	116.1	37.00	225.2	36.76	36.70	-109.1	26,262	-0.42%	大買/大賣/鉅額交易
2023/12/20	110	36.29	87.6	37.10	37.40	22.4	23,885	0.09%	大買/
2023/12/19	14	34.01	2	34.20	34.00	12	19,249	0.06%
2023/12/18	5	34.94	28	34.46	34.60	-23	18,792	-0.12%
2023/12/15	12	33.05	19	33.38	33.05	-7	17,746	-0.04%
2023/12/14	19.3	33.72	51.1	34.09	33.65	-31.8	17,422	-0.18%
2023/12/13	47	33.53	48	33.40	33.75	-1	16,926	-0.01%
2023/12/12	22.4	32.27	14	32.00	32.00	8.4	16,677	0.05%
2023/12/11	9	31.94	4.9	31.58	32.20	4.1	16,723	0.02%
2023/12/08	0.1	31.20	7	31.28	31.20	-6.9	16,423	-0.04%
2023/12/07	5	31.33	1	31.40	30.95	4	16,698	0.02%
2023/12/06	10	31.45	12.1	31.23	31.25	-2.1	16,978	-0.01%
2023/12/05	2	30.38	0	0.00	30.40	2	16,872	0.01%
2023/12/04	0	0.00	5	30.70	30.60	-5	17,041	-0.03%
2023/12/01	6	30.48	3	30.47	30.35	3	17,274	0.02%
2023/11/29	3	30.90	0	0.00	30.75	3	17,308	0.02%
2023/11/28	1	30.45	1.1	30.80	30.65	-0.1	17,447	0.00%
2023/11/27	0	0.00	1	30.70	30.35	-1	18,073	-0.01%
2023/11/24	3	30.42	0	0.00	30.25	3	18,300	0.02%
2023/11/22	2	30.85	12	30.89	30.80	-10	19,074	-0.05%
2023/11/21	1.1	31.06	3	31.15	31.20	-1.9	19,818	-0.01%
2023/11/20	0	0.00	0.5	30.60	30.75	-0.5	20,759	0.00%
2023/11/16	1	30.00	4	30.08	30.00	-3	22,307	-0.01%
2023/11/15	6	30.32	1	30.15	30.25	5	23,218	0.02%
2023/11/14	9	29.99	4	30.26	30.25	5	24,883	0.02%
2023/11/13	8	30.11	4	30.10	30.10	4	27,522	0.01%
2023/11/10	4	29.55	2	29.60	29.75	2	29,703	0.01%
2023/11/08	0	0.00	12.1	30.00	29.95	-12.1	35,377	-0.03%
2023/11/07	4	29.30	1	29.40	29.40	3	35,719	0.01%
2023/11/06	2	29.80	31	29.80	29.80	-29	36,046	-0.08%
2023/11/03	19	29.05	0	0.00	28.95	19	36,127	0.05%
2023/11/02	1	29.25	4.2	29.17	29.10	-3.2	36,526	-0.01%
2023/11/01	0	0.00	3	28.50	28.70	-3	36,874	-0.01%
2023/10/30	1	28.80	0	0.00	28.80	1	37,252	0.00%
2023/10/27	31	29.64	0.8	29.45	29.05	30.2	37,367	0.08%
2023/10/25	0	0.00	0.5	29.25	29.05	-0.5	38,055	0.00%
2023/10/24	2	29.28	2	28.90	29.45	0	38,267	0.00%
2023/10/23	1.1	28.64	0	0.00	28.45	1.1	38,367	0.00%
2023/10/20	1	28.65	4	28.66	28.80	-3	39,091	-0.01%
2023/10/19	1	29.40	2	29.33	29.25	-1	39,612	0.00%
2023/10/18	0	0.00	3.4	28.73	28.95	-3.4	40,159	-0.01%
2023/10/17	3	29.50	2	29.55	29.35	1	40,677	0.00%
2023/10/16	4	29.58	1.5	29.53	29.50	2.5	43,130	0.01%
2023/10/13	14	30.09	1	30.25	30.20	13	46,846	0.03%
2023/10/12	1	30.55	1	30.80	30.80	0	48,229	0.00%
2023/10/11	2.1	30.80	1	30.65	30.80	1.1	48,798	0.00%
2023/10/06	1	30.65	0	0.00	30.50	1	50,264	0.00%
2023/10/05	0	0.00	52	30.60	30.85	-52	50,285	-0.10%
2023/10/04	1	30.30	27	30.51	30.50	-26	50,368	-0.05%
2023/10/03	5	30.99	0	0.00	30.90	5	50,569	0.01%
2023/10/02	54	31.13	5	30.91	30.90	49	50,758	0.10%
2023/09/28	2	30.98	3	30.70	30.70	-1	50,653	0.00%
2023/09/27	2	30.88	3	30.85	31.00	-1	50,576	0.00%
2023/09/26	0	0.00	2	30.75	30.70	-2	50,905	0.00%
2023/09/22	50	30.70	52	30.62	30.85	-2	51,327	0.00%
2023/09/21	0.1	30.60	2	30.43	30.55	-1.9	51,904	0.00%
2023/09/20	101	31.00	100	31.20	30.55	1	51,754	0.00%	大買/
2023/09/18	4	31.06	0	0.00	31.05	4	51,861	0.01%
2023/09/15	0	0.00	18	31.64	31.80	-18	52,131	-0.03%
2023/09/14	6	32.09	7	31.96	31.85	-1	52,095	0.00%
2023/09/13	6	31.38	0	0.00	31.40	6	52,884	0.01%
2023/09/12	0	0.00	1	31.45	31.35	-1	54,129	0.00%
2023/09/11	8	31.09	0	0.00	30.80	8	54,301	0.01%
2023/09/08	5.1	31.80	7	31.74	31.75	-1.9	54,225	0.00%
2023/09/07	11	31.47	2	31.93	31.40	9	54,489	0.02%
2023/09/06	2	31.95	0	0.00	32.00	2	54,459	0.00%
2023/09/05	2	31.85	0.1	31.90	32.00	2	54,492	0.00%
2023/09/04	12	31.70	1	31.80	31.85	11	54,597	0.02%
2023/09/01	51	32.10	51	31.86	31.80	0	54,596	0.00%
2023/08/31	11	31.95	3	32.13	31.90	8	54,525	0.01%
2023/08/30	8	33.01	20.1	32.92	32.90	-12.1	54,063	-0.02%
2023/08/29	19.1	33.19	15.2	33.53	33.35	3.9	54,588	0.01%
2023/08/28	13	32.94	9	32.88	33.00	4	54,608	0.01%
2023/08/25	11.1	33.17	21.1	33.18	33.15	-10	55,001	-0.02%
2023/08/24	47.2	34.59	46.1	34.00	33.95	1.1	54,612	0.00%
2023/08/23	39	34.48	5	34.21	34.40	34	54,144	0.06%
2023/08/22	65.1	35.28	36.6	35.49	34.75	28.5	54,201	0.05%
2023/08/21	67.1	35.36	30	35.10	34.65	37	53,634	0.07%
2023/08/18	117.2	35.39	202.2	35.13	34.75	-85	53,128	-0.16%	大買/大賣/
2023/08/17	149.2	37.05	60.2	37.01	37.00	89	51,737	0.17%	大買/
2023/08/16	155.1	34.69	146.3	35.22	35.95	8.8	49,308	0.02%	大買/大賣/
2023/08/15	97.1	35.19	66.3	35.37	35.80	30.8	47,305	0.07%
2023/08/14	38	32.85	68	33.06	32.75	-30	43,592	-0.07%
2023/08/11	1	30.21	55	30.96	30.75	-54	42,224	-0.13%
2023/08/10	5.1	30.00	5	29.94	30.00	0	42,016	0.00%
2023/08/09	2	31.20	1	31.45	31.55	1	41,821	0.00%
2023/08/08	1.2	31.23	3	31.35	31.40	-1.8	41,932	0.00%
2023/08/07	7.1	30.32	8	30.49	30.95	-0.9	41,845	0.00%
2023/08/04	1	29.25	0	0.00	30.05	1	41,764	0.00%
2023/08/02	0.1	29.74	12	29.35	29.45	-11.9	41,937	-0.03%
2023/08/01	0.1	30.40	15	30.47	30.30	-15	41,504	-0.04%
2023/07/31	4	30.56	12	30.34	30.45	-8	41,356	-0.02%
2023/07/28	3	30.98	1	31.15	31.30	2	40,709	0.00%
2023/07/27	4	31.10	10	31.40	30.95	-6	40,510	-0.01%
2023/07/26	10	31.48	8.5	31.50	31.65	1.5	40,367	0.00%
2023/07/25	59	32.38	19.1	32.17	31.80	39.9	40,130	0.10%
2023/07/24	26.2	31.40	5.2	31.63	31.65	21	39,360	0.05%
2023/07/21	26.1	30.87	54	30.03	31.05	-28	38,783	-0.07%
2023/07/20	59.2	30.54	9	30.45	30.45	50.2	38,203	0.13%
2023/07/19	41	32.16	64.1	32.10	31.10	-23	37,560	-0.06%
2023/07/18	174.1	35.12	48	35.54	34.45	126.1	35,272	0.36%	大買/鉅額交易
2023/07/17	31.4	32.79	31	32.88	33.55	0.4	31,798	0.00%
2023/07/14	14	30.35	12.5	30.18	30.50	1.5	30,673	0.00%
2023/07/13	19.6	31.10	13.2	31.27	30.55	6.3	30,077	0.02%
2023/07/12	0	0.00	1.6	29.23	29.55	-1.6	28,557	-0.01%
2023/07/11	2	28.70	0	0.00	28.95	2	28,473	0.01%
2023/07/10	0.4	28.94	7	28.59	28.70	-6.6	28,477	-0.02%
2023/07/07	2	29.05	1.1	29.20	29.20	1	28,339	0.00%
2023/07/06	7	29.91	1	29.85	29.80	6	28,080	0.02%
2023/07/05	3	30.47	38	30.00	30.05	-35	27,977	-0.13%
2023/07/04	0.1	30.40	5	30.20	30.25	-5	28,041	-0.02%
2023/07/03	0	0.00	6	29.78	29.70	-6	27,839	-0.02%
2023/06/30	53	28.97	54	29.01	29.25	-1	27,788	0.00%
2023/06/29	3.5	29.61	11	29.65	29.50	-7.5	27,774	-0.03%
2023/06/28	0.1	28.95	20	29.04	29.05	-20	27,222	-0.07%
2023/06/27	3.1	28.70	0	0.00	28.75	3.1	27,184	0.01%
2023/06/21	9	29.10	4	29.23	29.35	5	27,009	0.02%
2023/06/20	21	28.74	37.5	28.51	28.90	-16.5	26,804	-0.06%
2023/06/19	24.2	29.47	7.3	28.42	28.55	16.9	26,509	0.06%
2023/06/16	25.2	29.44	10.5	29.99	29.90	14.7	25,537	0.06%
2023/06/15	0	28.60	1	28.70	28.70	-1	24,314	0.00%
2023/06/14	0.1	28.60	1	28.85	28.55	-1	24,163	0.00%
2023/06/13	3.1	28.85	10	29.00	29.00	-7	24,213	-0.03%
2023/06/12	5.7	28.52	2.1	28.52	28.50	3.6	23,926	0.02%
2023/06/09	2	28.70	4	28.75	28.85	-2	23,889	-0.01%
2023/06/08	6.2	28.25	2	28.43	28.20	4.2	23,909	0.02%
2023/06/07	0	0.00	23.3	28.13	28.45	-23.3	23,649	-0.10%
2023/06/06	0.7	27.96	19	28.10	28.00	-18.4	23,409	-0.08%
2023/06/05	10.8	28.58	12.2	28.35	28.25	-1.4	23,204	-0.01%
2023/06/02	25	27.52	8	28.46	28.40	17	22,916	0.07%
2023/06/01	3.1	27.43	2	27.30	27.30	1.1	22,195	0.00%
2023/05/31	0	0.00	1	27.55	27.85	-1	21,705	0.00%
2023/05/30	25.1	27.53	33	28.30	27.55	-7.9	20,963	-0.04%
2023/05/29	16.2	28.26	20.1	28.35	28.15	-3.9	20,625	-0.02%
2023/05/26	1.1	27.40	3	27.38	27.55	-2	19,923	-0.01%
2023/05/25	1	26.85	3	26.93	27.35	-2	19,340	-0.01%
2023/05/24	0.3	26.25	20	26.65	27.00	-19.7	18,896	-0.10%
2023/05/23	0.3	26.31	8	26.30	26.45	-7.7	18,417	-0.04%
2023/05/22	0	0.00	25	26.71	26.70	-25	18,037	-0.14%
2023/05/19	0.1	26.25	0	0.00	26.40	0.1	17,650	0.00%
2023/05/18	0.1	26.60	3	26.65	26.45	-2.9	17,539	-0.02%
2023/05/17	0.1	26.15	0	0.00	26.35	0.1	17,261	0.00%
2023/05/16	0	0.00	6.4	25.79	26.00	-6.4	16,926	-0.04%
2023/05/15	6	25.95	105	25.85	25.90	-99	16,867	-0.59%	大賣/
2023/05/12	0	0.00	9.1	25.69	25.85	-9.1	16,744	-0.05%
2023/05/11	0	0.00	9.1	25.69	25.85	-9.1	16,429	-0.06%
2023/05/10	2.2	25.21	3.1	25.42	25.60	-0.9	16,053	-0.01%
2023/05/09	1.1	25.24	7	25.24	25.35	-5.9	15,868	-0.04%
2023/05/08	0.2	24.56	12.1	24.40	24.60	-11.9	15,673	-0.08%
2023/05/05	0	24.15	4	24.10	24.15	-4	15,584	-0.03%
2023/05/04	0.1	24.29	0.2	24.20	24.15	-0.1	15,642	0.00%
2023/05/03	0.1	24.20	0	0.00	24.40	0.1	15,683	0.00%
2023/05/02	2	24.18	1.7	24.28	24.30	0.3	15,828	0.00%
2023/04/28	0	0.00	1	23.95	23.95	-1	15,869	-0.01%
2023/04/27	0.1	23.82	0	0.00	23.75	0.1	15,757	0.00%
2023/04/26	0	23.80	0	0.00	23.75	0	15,773	0.00%
2023/04/24	20.7	23.93	1	24.05	23.95	19.7	15,494	0.13%
2023/04/21	1	24.55	0.2	24.50	24.40	0.9	15,237	0.01%
2023/04/20	26.3	24.36	0.2	24.35	24.15	26.1	14,956	0.17%
2023/04/19	42	25.72	18.2	25.62	25.65	23.8	14,496	0.16%
2023/04/18	1.3	25.07	5	25.09	25.15	-3.8	13,798	-0.03%
2023/04/17	0.1	25.20	0	0.00	25.15	0.1	13,663	0.00%
2023/04/14	3	25.37	0	0.00	25.25	3	13,369	0.02%
2023/04/13	5.1	25.70	0	0.00	25.55	5.1	13,242	0.04%
2023/04/12	7	25.71	1	25.75	25.75	6	13,085	0.05%
2023/04/11	17	25.65	0	0.00	25.75	17	12,964	0.13%
2023/04/10	1.4	25.65	1	25.70	25.65	0.4	12,817	0.00%
2023/04/07	1	25.50	1	25.65	25.65	0	12,730	0.00%
2023/04/06	0.1	25.20	3	25.23	25.45	-3	12,503	-0.02%
2023/03/31	8	25.32	0	0.00	25.25	8	12,322	0.06%
2023/03/30	10.1	25.10	4	25.15	25.25	6.1	12,469	0.05%
2023/03/29	2	24.75	0	0.00	24.80	2	12,536	0.02%
2023/03/28	0	0.00	1	24.80	24.70	-1	12,867	-0.01%
2023/03/27	0.1	24.80	0	0.00	24.75	0.1	13,389	0.00%
2023/03/24	0	0.00	2	24.75	24.70	-2	13,798	-0.01%
2023/03/23	0.1	24.70	13.1	24.90	24.85	-13	13,642	-0.10%
2023/03/22	80	24.50	0	0.00	24.70	80	13,471	0.59%
2023/03/21	2	24.33	1	24.30	24.30	1	13,442	0.01%
2023/03/20	0.1	24.15	0	0.00	24.00	0.1	13,388	0.00%
2023/03/17	10.1	24.30	0	0.00	24.20	10.1	13,338	0.08%
2023/03/16	1.1	23.85	3.1	23.90	24.20	-2	13,026	-0.02%
2023/03/15	1	24.30	0	0.00	24.25	1	12,778	0.01%
2023/03/14	2.1	24.41	23	24.45	24.35	-21	12,691	-0.17%
2023/03/13	2	24.53	0	0.00	24.65	2	12,629	0.02%
2023/03/10	0.2	24.75	0	0.00	24.65	0.2	12,437	0.00%
2023/03/09	2.1	24.73	1	24.75	24.75	1.1	12,385	0.01%
2023/03/08	0.2	24.80	0	0.00	24.80	0.2	12,562	0.00%
2023/03/07	2	24.78	0	0.00	24.85	2	12,695	0.02%
2023/03/06	0.1	24.45	2	24.53	24.85	-2	12,786	-0.02%
2023/03/03	0	0.00	12	24.36	24.40	-12	12,706	-0.09%
2023/03/02	1.1	24.10	0	0.00	24.25	1.1	12,801	0.01%
2023/02/24	1	24.10	0	0.00	24.15	1	12,860	0.01%
2023/02/23	0.1	23.75	1	24.00	24.15	-1	12,846	-0.01%
2023/02/22	2.1	23.55	0	0.00	23.70	2.1	12,771	0.02%
2023/02/21	2	23.60	1	23.65	23.65	1	12,798	0.01%
2023/02/20	3	23.55	0	0.00	23.60	3	12,920	0.02%
2023/02/17	0.1	23.55	0	0.00	23.55	0.1	13,002	0.00%
2023/02/16	1	23.50	2	23.60	23.50	-1	13,193	-0.01%
2023/02/15	1.1	23.50	0	0.00	23.50	1.1	13,040	0.01%
2023/02/14	3.1	23.50	0	0.00	23.50	3.1	12,968	0.02%
2023/02/10	0	23.50	0.6	23.60	23.45	-0.6	12,848	0.00%
2023/02/09	0	23.55	2	23.60	23.55	-2	12,789	-0.02%
2023/02/08	2.4	23.52	0	0.00	23.50	2.4	12,855	0.02%
2023/02/06	3	23.50	1	23.55	23.40	2	12,765	0.02%
2023/02/01	3.1	22.75	0	0.00	22.80	3.1	12,490	0.02%
2023/01/31	0	22.80	0	0.00	22.60	0	12,547	0.00%
2023/01/30	10.1	22.80	1	23.05	23.20	9.1	12,313	0.07%
2023/01/17	0.1	22.85	0	0.00	22.85	0.1	12,125	0.00%
2023/01/16	4	22.70	0	0.00	22.75	4	12,192	0.03%
2023/01/13	0	0.00	10	22.75	22.70	-10	12,389	-0.08%
2023/01/12	1	22.70	0	0.00	22.70	1	12,602	0.01%
2023/01/11	0.1	23.05	0	0.00	22.90	0.1	12,773	0.00%
2023/01/10	0.1	23.20	0	0.00	23.25	0.1	12,964	0.00%
2023/01/09	0.2	23.25	15	23.30	23.30	-14.8	13,108	-0.11%
2023/01/04	10.1	23.15	0	0.00	23.05	10.1	13,407	0.07%
2023/01/03	0	0.00	41	23.20	23.20	-41	13,536	-0.30%
2022/12/30	30.1	23.00	1	23.00	23.05	29.1	13,484	0.22%
2022/12/29	10	22.98	0	0.00	23.05	10	13,441	0.07%
2022/12/28	0	0.00	1.1	22.95	22.95	-1.1	13,509	-0.01%
2022/12/27	0	0.00	60	23.00	23.00	-60	13,663	-0.44%
2022/12/26	1.1	22.90	0	0.00	23.00	1.1	13,737	0.01%
2022/12/23	0	22.75	4	22.90	22.95	-4	13,967	-0.03%
2022/12/22	0.1	22.75	0	0.00	22.85	0.1	14,309	0.00%
2022/12/21	1	22.70	0	0.00	22.85	1	14,272	0.01%
2022/12/20	62.1	22.77	0	0.00	22.70	62.1	14,104	0.44%
2022/12/19	8.1	22.40	3	22.50	22.85	5.1	13,870	0.04%
2022/12/16	2	21.75	1	22.85	22.85	1	13,275	0.01%
2022/12/15	0	0.00	0.1	22.00	21.90	-0.1	13,197	0.00%
2022/12/14	1	21.85	1	21.90	22.00	0	13,622	0.00%
2022/12/13	1	21.65	0	0.00	21.70	1	13,995	0.01%
2022/12/12	1.1	21.57	1	21.80	21.95	0.1	14,126	0.00%
2022/12/09	0	21.90	1	21.85	21.95	-1	14,698	-0.01%
2022/12/08	0.2	21.68	0	0.00	21.65	0.2	14,836	0.00%
2022/12/07	4.2	21.59	2	21.70	21.65	2.2	14,967	0.01%
2022/12/06	1	21.60	0	0.00	21.70	1	14,916	0.01%
2022/12/05	5.1	21.75	1	21.80	21.85	4.1	14,939	0.03%
2022/12/02	4	21.55	0	0.00	21.55	4	14,949	0.03%
2022/12/01	0	0.00	1	21.70	21.55	-1	14,917	-0.01%
2022/11/30	0	21.45	1	21.45	21.65	-1	14,812	-0.01%
2022/11/29	0.1	21.50	0	0.00	21.50	0.1	14,615	0.00%
2022/11/28	0	21.50	0	0.00	21.75	0	14,614	0.00%
2022/11/24	0	0.00	1	21.25	21.85	-1	14,705	-0.01%
2022/11/23	0	0.00	2	21.03	21.05	-2	14,700	-0.01%
2022/11/22	3	20.80	0	0.00	20.90	3	14,772	0.02%
2022/11/21	3.2	21.18	0	0.00	21.10	3.2	14,560	0.02%
2022/11/18	1	21.45	1	21.65	21.65	0	14,424	0.00%
2022/11/17	1.1	21.46	1	21.65	21.60	0.1	14,440	0.00%
2022/11/16	1	21.70	0	0.00	21.70	1	14,421	0.01%
2022/11/14	1.1	21.75	1	21.95	22.00	0.1	14,450	0.00%
2022/11/11	3	21.97	1	22.00	22.05	2	14,255	0.01%
2022/11/10	0.1	21.80	1	21.80	21.75	-1	14,210	-0.01%
2022/11/09	0	21.70	1	21.75	21.80	-1	14,301	-0.01%
2022/11/08	0.2	21.50	0	0.00	21.45	0.2	14,680	0.00%
2022/11/04	0	0.00	1	21.00	21.30	-1	14,700	-0.01%
2022/11/02	0	21.15	2	21.00	21.15	-2	14,700	-0.01%
2022/11/01	0.3	21.01	0	0.00	20.90	0.3	14,687	0.00%
2022/10/28	0	0.00	1	20.80	20.75	-1	14,713	-0.01%
2022/10/27	0.1	20.70	0	0.00	20.60	0.1	14,779	0.00%
2022/10/25	1	20.65	0	0.00	20.75	1	14,761	0.01%
2022/10/21	2.1	20.86	1	20.95	20.85	1.1	14,742	0.01%
2022/10/20	0	0.00	1	20.90	21.05	-1	14,553	-0.01%
2022/10/19	8.3	21.18	1	21.40	21.05	7.3	14,367	0.05%
2022/10/18	2	21.15	1	21.05	21.15	1	14,133	0.01%
2022/10/17	8.1	21.31	6	21.35	21.25	2.1	14,114	0.01%
2022/10/14	11.6	21.56	0	0.00	21.40	11.6	14,140	0.08%
2022/10/13	0.1	21.70	16.2	21.60	21.70	-16.1	14,249	-0.11%
2022/10/12	0.1	21.57	2	21.55	21.50	-1.9	14,308	-0.01%
2022/10/11	0	0.00	1	21.60	21.35	-1	14,472	-0.01%
2022/10/05	8	21.80	0	0.00	21.70	8	14,545	0.06%
2022/10/04	1	21.70	0	0.00	21.70	1	14,551	0.01%
2022/10/03	1	21.45	0	0.00	21.45	1	14,387	0.01%
2022/09/30	1	21.65	0	0.00	21.70	1	14,324	0.01%
2022/09/29	1	21.75	5	21.95	21.75	-4	14,197	-0.03%
2022/09/28	4	21.73	5	21.71	21.70	-1	14,069	-0.01%
2022/09/26	1	21.90	3	21.95	21.90	-2	13,779	-0.01%
2022/09/23	0.1	22.15	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	3.1	22.07	0	0.00	22.05	3.1	14,166	0.02%
2022/09/21	5	22.28	0	0.00	22.25	5	13,819	0.04%
2022/09/19	0.1	22.60	3	22.47	22.60	-2.9	13,130	-0.02%
2022/09/16	3.3	22.48	0	0.00	22.50	3.3	12,936	0.03%
2022/09/15	0	0.00	3	22.88	22.80	-3	12,394	-0.02%
2022/09/14	1.1	22.61	0	0.00	22.55	1.1	12,235	0.01%
2022/09/13	0	0.00	1	23.15	23.15	-1	12,225	-0.01%
2022/09/08	0	22.50	0	0.00	23.00	0	12,637	0.00%
2022/09/07	0.2	22.45	0	0.00	22.45	0.2	12,564	0.00%
2022/09/05	0	22.60	0	0.00	22.55	0	12,499	0.00%
2022/09/02	0.2	22.60	0	0.00	22.40	0.2	12,609	0.00%
2022/08/30	1	22.60	0	0.00	22.70	1	12,297	0.01%
2022/08/29	0.2	22.75	0	0.00	22.65	0.2	12,292	0.00%
2022/08/25	0	0.00	10	23.13	23.15	-10	12,192	-0.08%
2022/08/23	2	22.90	0	0.00	22.90	2	12,858	0.02%
2022/08/22	11.2	22.73	2	23.18	23.15	9.2	12,917	0.07%
2022/08/17	0.1	22.58	0	0.00	22.60	0.1	13,083	0.00%
2022/08/16	1	22.35	0	0.00	22.50	1	13,170	0.01%
2022/08/15	9	22.56	1.1	22.45	22.45	8	13,258	0.06%
2022/08/12	0.1	23.20	0	0.00	23.05	0.1	12,964	0.00%
2022/08/11	0.3	23.15	0	0.00	23.25	0.3	13,032	0.00%
2022/08/10	0	0.00	6	23.15	23.00	-6	13,266	-0.05%
2022/08/09	0	0.00	1	22.95	23.10	-1	13,341	-0.01%
2022/08/08	1	22.95	0	0.00	23.10	1	13,627	0.01%
2022/08/05	0	0.00	2	23.08	22.95	-2	13,998	-0.01%
2022/08/04	0.1	22.90	0	0.00	22.85	0.1	14,223	0.00%
2022/08/03	0	0.00	1	22.90	23.10	-1	14,339	-0.01%
2022/08/02	0	0.00	45	22.85	22.95	-45	14,540	-0.31%
2022/07/28	0	22.95	0	0.00	23.05	0	14,760	0.00%
2022/07/26	0.2	22.65	5	22.60	22.60	-4.8	14,942	-0.03%
2022/07/25	0	0.00	5.3	22.83	22.80	-5.3	15,025	-0.04%
2022/07/22	0	0.00	1	22.50	22.70	-1	15,281	-0.01%
2022/07/21	0.1	22.40	0	0.00	22.40	0.1	15,449	0.00%
2022/07/20	0.1	22.15	0	0.00	22.10	0.1	15,553	0.00%
2022/07/19	0	21.90	0	0.00	21.95	0	15,823	0.00%
2022/07/18	6.3	21.87	0	0.00	21.90	6.3	16,960	0.04%
2022/07/15	1.1	21.90	0	0.00	21.85	1.1	17,240	0.01%
2022/07/14	0	22.25	0	0.00	22.00	0	17,639	0.00%
2022/07/13	0	0.00	5	22.15	22.25	-5	17,912	-0.03%
2022/07/12	1	21.70	0	0.00	21.85	1	18,063	0.01%
2022/07/07	0.3	21.70	0	0.00	21.65	0.3	18,463	0.00%
2022/07/06	2.1	21.92	4	21.45	21.40	-1.9	18,669	-0.01%
2022/07/05	1	22.05	1	22.05	22.15	0	18,745	0.00%
2022/07/04	0.1	22.35	0	0.00	22.30	0.1	18,905	0.00%
2022/07/01	0	0.00	3	22.50	22.40	-3	19,240	-0.02%
2022/06/29	0	22.65	0	0.00	22.55	0	18,902	0.00%
2022/06/23	0	0.00	5	22.70	22.85	-5	19,001	-0.03%
2022/06/21	5.1	22.56	1	22.95	22.95	4.1	18,967	0.02%
2022/06/20	0	0.00	5	22.50	22.35	-5	18,967	-0.03%
2022/06/17	6	22.51	13	22.50	22.55	-7	18,913	-0.04%
2022/06/16	6.4	22.79	0	0.00	22.75	6.4	18,705	0.03%
2022/06/14	1	22.85	0	0.00	22.80	1	19,329	0.01%
2022/06/09	1	23.05	0	0.00	23.00	1	20,190	0.00%
2022/06/07	1	23.00	0	0.00	23.00	1	20,200	0.00%
2022/06/06	0.1	23.25	1	23.20	23.20	-0.9	20,134	0.00%
2022/06/01	1	23.20	0	0.00	23.05	1	20,525	0.00%
2022/05/30	0	22.95	0	0.00	22.95	0	19,828	0.00%
2022/05/25	0.1	22.70	1	22.65	22.60	-0.9	19,846	0.00%
2022/05/24	1	22.26	1	22.30	22.20	0	19,892	0.00%
2022/05/23	2	22.33	0	0.00	22.20	2	19,825	0.01%
2022/05/20	0.2	22.75	0	0.00	22.60	0.2	19,757	0.00%
2022/05/19	0	0.00	1	23.00	22.90	-1	19,647	-0.01%
2022/05/18	0.1	22.85	0	0.00	23.05	0.1	19,607	0.00%
2022/05/17	0	0.00	6	22.99	22.90	-6	19,367	-0.03%
2022/05/16	1.1	22.79	16	22.66	23.00	-14.9	19,276	-0.08%
2022/05/13	11.1	22.59	1.1	22.55	22.90	10	19,087	0.05%
2022/05/12	6	22.79	0	0.00	23.00	6	18,806	0.03%
2022/05/11	5	22.95	0	0.00	23.00	5	18,636	0.03%
2022/05/10	0	22.70	4.2	22.81	23.05	-4.2	18,654	-0.02%
2022/05/09	0	0.00	1	22.45	22.65	-1	18,542	-0.01%
2022/05/06	1	22.50	0	0.00	22.60	1	18,525	0.01%
2022/05/05	5.5	22.54	0.1	22.75	22.55	5.4	18,546	0.03%
2022/05/04	0.1	22.70	1	22.45	22.65	-0.9	18,562	0.00%
2022/05/03	2	22.13	1	22.20	22.10	1	18,536	0.01%
2022/04/28	1.1	21.81	0	0.00	22.00	1.1	18,851	0.01%
2022/04/27	6.1	22.09	2	22.05	22.10	4.1	18,641	0.02%
2022/04/26	0.3	22.61	0	0.00	22.60	0.3	18,406	0.00%
2022/04/25	10	22.22	0	0.00	22.20	10	18,360	0.05%
2022/04/22	12.3	22.85	0	0.00	22.80	12.3	17,961	0.07%
2022/04/21	2	25.30	0	0.00	25.40	2	16,765	0.01%
2022/04/20	2	25.20	0	0.00	25.20	2	16,338	0.01%
2022/04/19	1	25.25	0	0.00	25.20	1	16,006	0.01%
2022/04/15	5	25.25	0	0.00	25.45	5	15,557	0.03%
2022/04/14	3	25.47	2	25.65	25.40	1	15,513	0.01%
2022/04/13	1	25.45	2	25.50	25.70	-1	15,426	-0.01%
2022/04/12	2	25.40	0	0.00	25.35	2	15,428	0.01%
2022/04/11	3	25.53	6.5	25.57	25.65	-3.5	15,208	-0.02%
2022/04/08	0	0.00	2	26.10	26.15	-2	14,879	-0.01%
2022/04/07	13	26.35	0	0.00	26.05	13	14,650	0.09%
2022/04/06	3.1	26.63	0	0.00	26.90	3.1	14,276	0.02%
2022/04/01	4	26.65	5	26.70	26.90	-1	14,110	-0.01%
2022/03/30	5	26.91	14	27.00	26.90	-9	13,893	-0.06%
2022/03/29	5	27.00	0	0.00	26.95	5	14,007	0.04%
2022/03/28	0.1	27.20	1.1	27.04	27.20	-1	14,061	-0.01%
2022/03/23	6.1	26.80	1	26.80	26.75	5.1	14,477	0.04%
2022/03/21	13	26.81	11	26.75	26.80	2	14,428	0.01%
2022/03/18	2	26.80	1	26.90	27.00	1	14,336	0.01%
2022/03/17	4	27.00	7	26.80	26.80	-3	14,138	-0.02%
2022/03/16	11	26.64	12	26.69	27.00	-1	14,342	-0.01%
2022/03/15	0	0.00	1	25.80	25.80	-1	13,601	-0.01%
2022/03/14	2	25.88	0	0.00	25.90	2	13,626	0.01%
2022/03/10	0	0.00	1	25.70	25.70	-1	13,782	-0.01%
2022/03/09	0	25.20	0	0.00	25.30	0	13,886	0.00%
2022/03/08	4.1	25.00	1	25.20	25.10	3.1	13,954	0.02%
2022/03/07	3	25.25	1	25.06	25.35	2	13,844	0.01%
2022/03/04	1.1	25.70	0	0.00	25.70	1.1	14,002	0.01%
2022/03/03	2	25.98	2	26.00	25.95	0	14,031	0.00%
2022/03/02	0	0.00	7	25.80	25.75	-7	14,040	-0.05%
2022/03/01	0	0.00	1	25.75	25.80	-1	13,999	-0.01%
2022/02/24	5	25.50	0	0.00	25.50	5	13,889	0.04%
2022/02/23	1	25.75	3.1	25.80	25.85	-2.1	13,790	-0.01%
2022/02/22	0.1	25.60	2.4	25.59	25.85	-2.4	13,908	-0.02%
2022/02/17	0	25.50	0	0.00	25.50	0	14,139	0.00%
2022/02/15	0	0.00	1	25.30	25.25	-1	14,661	-0.01%
2022/02/14	2	25.45	0	0.00	25.50	2	14,562	0.01%
2022/02/11	1	25.75	0	0.00	25.75	1	14,683	0.01%
2022/02/10	3	25.50	0	0.00	25.70	3	14,630	0.02%
2022/02/09	0	25.80	40	25.73	25.80	-40	14,471	-0.28%
2022/02/08	1.3	25.51	1	25.50	25.55	0.3	14,365	0.00%
2022/02/07	2	25.20	0	0.00	25.15	2	14,350	0.01%
2022/01/26	0	0.00	0.1	25.30	25.20	-0.1	14,168	0.00%
2022/01/25	0.1	25.15	1.9	25.21	25.25	-1.8	14,108	-0.01%
2022/01/24	5.9	25.16	1	25.30	25.45	4.9	14,016	0.04%
2022/01/21	1	25.05	2.8	25.16	25.45	-1.8	13,937	-0.01%
2022/01/20	0	0.00	0.6	25.40	25.45	-0.6	13,623	0.00%
2022/01/19	20	25.35	1	25.40	25.45	19	13,645	0.14%
2022/01/18	29.3	25.50	0	0.00	25.45	29.3	13,570	0.22%
2022/01/17	1.1	25.05	17	25.18	25.30	-15.9	13,371	-0.12%
2022/01/14	0	0.00	12	25.02	25.15	-12	13,448	-0.09%
2022/01/13	0	0.00	6	24.99	25.00	-6	13,383	-0.04%
2022/01/12	4	24.89	0.8	25.00	24.90	3.2	13,374	0.02%
2022/01/11	2	24.92	1.2	24.90	25.00	0.8	13,316	0.01%
2022/01/10	4	24.74	6.2	24.78	24.85	-2.2	13,251	-0.02%
2022/01/07	1.4	24.69	7	24.73	24.75	-5.6	13,251	-0.04%
2022/01/06	2	24.53	5	24.55	24.65	-3	13,149	-0.02%
2022/01/05	0	24.50	52	24.45	24.55	-52	13,282	-0.39%
2022/01/04	0.3	24.35	0	0.00	24.35	0.3	13,433	0.00%
2022/01/03	0	0.00	4	24.30	24.30	-4	13,452	-0.03%
2021/12/30	1	24.25	0	0.00	24.20	1	13,610	0.01%
2021/12/28	0	0.00	1	24.15	24.20	-1	13,908	-0.01%
2021/12/23	12	23.84	0	0.00	23.80	12	14,345	0.08%
2021/12/21	1	23.90	0	0.00	23.85	1	14,301	0.01%
2021/12/20	0	0.00	3.2	23.99	23.90	-3.2	14,237	-0.02%
2021/12/17	1.2	24.01	3	24.05	24.00	-1.8	14,247	-0.01%
2021/12/16	1	24.05	1	24.10	24.00	0	14,259	0.00%
2021/12/15	3	23.87	0	0.00	23.75	3	14,593	0.02%
2021/12/14	2	23.85	4	23.85	23.85	-2	14,837	-0.01%
2021/12/13	3	24.27	6.2	24.09	24.05	-3.2	14,932	-0.02%
2021/12/10	10.2	24.39	6.5	24.42	24.30	3.7	15,016	0.02%
2021/12/09	0.5	23.81	1	24.00	24.00	-0.5	14,564	0.00%
2021/12/08	3	23.62	0	0.00	23.60	3	14,393	0.02%
2021/12/07	1	23.70	1.3	23.75	23.75	-0.3	14,292	0.00%
2021/12/06	1.4	23.73	0	0.00	23.85	1.4	14,248	0.01%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/12/01	0	0.00	0.1	23.35	23.45	-0.1	14,217	0.00%
2021/11/30	4	23.30	0.7	23.55	23.15	3.3	14,157	0.02%
2021/11/26	1	23.35	0	0.00	23.40	1	13,747	0.01%
2021/11/25	0	0.00	1	23.60	23.60	-1	13,801	-0.01%
2021/11/24	0	0.00	2.9	23.64	23.75	-2.9	13,816	-0.02%
2021/11/23	2.9	23.50	0	0.00	23.55	2.9	13,803	0.02%
2021/11/22	0	23.50	0	0.00	23.55	0	13,715	0.00%
2021/11/19	20	23.45	0	0.00	23.55	20	13,665	0.15%
2021/11/17	1	23.60	0	0.00	23.75	1	13,573	0.01%
2021/11/15	9	23.56	0	0.00	23.70	9	13,673	0.07%
2021/11/11	5	24.00	8	23.99	24.10	-3	13,693	-0.02%
2021/11/10	1	24.05	7	24.07	24.15	-6	13,861	-0.04%
2021/11/09	0	0.00	0	24.40	24.35	0	13,777	0.00%
2021/11/08	0	24.30	1.7	24.27	24.40	-1.6	13,820	-0.01%
2021/11/05	1.9	24.31	21	24.24	24.35	-19.1	13,925	-0.14%
2021/11/04	0.1	24.30	4.3	24.35	24.30	-4.3	14,145	-0.03%
2021/11/03	3.3	24.38	3	24.30	24.55	0.3	14,093	0.00%
2021/11/01	12	24.28	0	0.00	24.20	12	14,143	0.08%
2021/10/29	16	24.50	6.5	24.57	24.45	9.5	14,135	0.07%
2021/10/28	2	24.70	16.5	24.70	24.85	-14.5	14,038	-0.10%
2021/10/27	7.4	24.65	6	24.71	24.80	1.4	14,068	0.01%
2021/10/26	8	24.44	2.3	24.50	24.60	5.7	14,283	0.04%
2021/10/25	4.7	24.40	0	0.00	24.45	4.7	14,277	0.03%
2021/10/22	10.9	24.27	102.8	24.30	24.30	-91.9	14,325	-0.64%	大賣/
2021/10/21	8.9	24.04	1.5	24.13	24.00	7.4	14,203	0.05%
2021/10/20	7.8	23.98	1.1	24.00	23.90	6.7	14,157	0.05%
2021/10/19	31.1	24.05	4.1	23.97	23.90	27	14,188	0.19%
2021/10/18	1.1	24.05	0	0.00	24.05	1.1	14,411	0.01%
2021/10/15	1	24.05	0.1	24.15	24.05	0.9	14,547	0.01%
2021/10/14	0	24.15	0.2	24.15	24.15	-0.2	14,556	0.00%
2021/10/13	0	0.00	12.2	24.21	24.10	-12.2	14,681	-0.08%
2021/10/12	3.4	24.21	0	0.00	24.10	3.4	14,657	0.02%
2021/10/07	0	0.00	3	24.10	24.15	-3	14,633	-0.02%
2021/10/06	2.8	23.73	15	23.58	23.90	-12.2	14,678	-0.08%
2021/10/05	0	0.00	2.3	23.50	23.40	-2.3	14,554	-0.02%
2021/10/04	1.1	23.55	0	23.55	23.60	1	14,670	0.01%
2021/10/01	15.3	23.37	0	0.00	23.60	15.3	14,639	0.10%
2021/09/30	1	23.65	10	23.65	23.60	-9	14,627	-0.06%
2021/09/29	1	23.60	0	0.00	23.85	1	14,576	0.01%
2021/09/28	14	23.93	0	0.00	24.00	14	14,479	0.10%
2021/09/27	2	24.17	10	24.20	24.30	-8	14,433	-0.06%
2021/09/24	2	24.00	0	0.00	24.15	2	14,547	0.01%
2021/09/23	1	23.90	2.1	24.15	24.00	-1.1	14,687	-0.01%
2021/09/22	4.1	23.74	7	23.88	24.05	-2.9	14,591	-0.02%
2021/09/17	15.1	23.60	4.7	23.60	23.50	10.3	14,235	0.07%
2021/09/16	2.4	23.44	91.9	23.45	23.60	-89.5	14,007	-0.64%
2021/09/15	5.2	23.27	16	23.25	23.40	-10.8	14,018	-0.08%
2021/09/14	0	23.05	4	23.05	23.10	-4	14,051	-0.03%
2021/09/13	0.1	22.90	3	22.87	22.90	-3	14,292	-0.02%
2021/09/10	1	22.70	11	22.80	22.80	-10	14,456	-0.07%
2021/09/09	50	22.60	1	22.75	22.65	49	14,787	0.33%
2021/09/08	12	22.92	10	22.80	22.80	2	15,007	0.01%
2021/09/07	0	0.00	1	22.85	23.00	-1	15,172	-0.01%
2021/09/06	10.1	22.70	0	0.00	22.65	10.1	15,204	0.07%
2021/09/03	4	22.75	0	0.00	22.80	4	15,320	0.03%
2021/09/02	4	22.70	0	0.00	22.55	4	15,551	0.03%
2021/09/01	4.4	22.83	1	22.80	22.85	3.4	15,757	0.02%
2021/08/31	0	0.00	1	22.75	22.90	-1	15,853	-0.01%
2021/08/30	3	22.63	0	0.00	22.70	3	15,925	0.02%
2021/08/26	1	22.40	0	0.00	22.45	1	16,008	0.01%
2021/08/25	21.1	22.48	0	0.00	22.55	21.1	16,117	0.13%
2021/08/24	1	22.55	0	0.00	22.55	1	16,090	0.01%
2021/08/23	0	0.00	4	22.50	22.35	-4	16,045	-0.02%
2021/08/19	0	0.00	3	22.10	22.30	-3	16,144	-0.02%
2021/08/18	3	22.08	4	22.15	22.30	-1	15,964	-0.01%
2021/08/17	4	22.35	2	22.05	22.30	2	15,900	0.01%
2021/08/13	3	21.58	0	0.00	21.65	3	16,457	0.02%
2021/08/12	1	21.65	0	0.00	21.55	1	16,734	0.01%
2021/08/11	3	21.72	0	0.00	21.80	3	16,849	0.02%
2021/08/09	1	21.35	0	0.00	21.40	1	17,094	0.01%
2021/08/06	1	21.50	1	21.45	21.45	0	17,339	0.00%
2021/08/05	1	21.45	0	0.00	21.55	1	17,850	0.01%
2021/08/04	1	21.45	0	0.00	21.45	1	18,453	0.01%
2021/08/03	1	21.55	0	0.00	21.55	1	18,878	0.01%
2021/08/02	1	21.60	0	0.00	21.60	1	19,120	0.01%
2021/07/30	4	21.54	0	0.00	21.60	4	19,314	0.02%
2021/07/29	0.1	21.80	0	0.00	21.70	0.1	19,327	0.00%
2021/07/28	2	21.63	1	21.60	21.75	1	19,507	0.01%
2021/07/27	0	0.00	2	21.90	21.85	-2	19,971	-0.01%
2021/07/26	0.1	21.95	0	0.00	21.85	0.1	20,249	0.00%
2021/07/23	2	21.85	0	0.00	21.90	2	20,511	0.01%
2021/07/21	7	21.96	0	0.00	22.00	7	21,041	0.03%
2021/07/16	3	22.07	0	0.00	22.15	3	23,230	0.01%
2021/07/15	0	0.00	3	22.10	22.15	-3	23,471	-0.01%
2021/07/14	4	22.10	0	0.00	22.20	4	23,724	0.02%
2021/07/13	0	0.00	2	22.20	22.20	-2	23,976	-0.01%
2021/07/09	3	22.15	0	0.00	22.10	3	24,178	0.01%
2021/07/07	0	0.00	0.3	22.30	22.30	-0.3	24,722	0.00%
2021/07/06	0	0.00	6	22.35	22.45	-6	24,891	-0.02%
2021/07/05	0	0.00	11	22.20	22.25	-11	25,062	-0.04%
2021/07/01	1.2	22.03	0.1	22.20	22.00	1.1	25,664	0.00%
2021/06/30	0	0.00	1	22.25	22.35	-1	25,955	0.00%
2021/06/29	3.2	22.04	0	0.00	22.05	3.2	26,300	0.01%
2021/06/28	1	22.00	0	0.00	22.00	1	27,021	0.00%
2021/06/25	2	22.10	0	0.00	22.05	2	28,652	0.01%
2021/06/24	3.1	22.20	0	0.00	22.10	3.1	29,580	0.01%
2021/06/23	2	22.10	0.4	22.25	22.10	1.6	29,494	0.01%
2021/06/22	7	22.36	0	0.00	22.30	7	29,422	0.02%
2021/06/18	0.1	23.00	0	0.00	23.05	0.1	29,234	0.00%
2021/06/17	1	22.75	1	23.10	23.05	0	29,140	0.00%
2021/06/10	1	22.65	0	0.00	22.85	1	29,604	0.00%
2021/06/09	1	22.95	0	0.00	22.95	1	29,422	0.00%
2021/06/08	7	23.15	0	0.00	23.15	7	29,258	0.02%
2021/06/07	0	0.00	10	23.05	23.05	-10	29,400	-0.03%
2021/06/03	1	23.20	0	0.00	23.40	1	29,369	0.00%
2021/06/01	1	23.45	3	23.53	23.45	-2	29,497	-0.01%
2021/05/31	2.1	23.38	2	23.35	23.45	0.1	29,720	0.00%
2021/05/28	24.1	23.31	1	23.50	23.30	23.1	29,823	0.08%
2021/05/27	1.1	23.08	0	0.00	23.40	1.1	30,018	0.00%
2021/05/26	3	23.30	1	23.30	23.30	2	30,132	0.01%
2021/05/25	0.1	23.40	1	23.35	23.35	-0.9	30,387	0.00%
2021/05/24	0.1	23.35	0	0.00	23.30	0.1	30,466	0.00%
2021/05/21	13	24.60	22	25.42	23.30	-9	30,619	-0.03%
2021/05/20	1	23.15	3	22.95	23.15	-2	29,730	-0.01%
2021/05/18	5.1	22.40	5	22.80	22.90	0.1	29,662	0.00%
2021/05/17	2	21.93	1	21.90	21.90	1	29,711	0.00%
2021/05/14	0	22.80	0.1	23.25	22.70	-0.1	29,477	0.00%
2021/05/13	0	0.00	1	23.05	22.95	-1	29,414	0.00%
2021/05/12	1.3	22.85	0.2	22.12	22.35	1.1	28,977	0.00%
2021/05/11	2.2	23.81	2	23.80	23.50	0.2	28,510	0.00%
2021/05/10	10.1	24.15	0	0.00	24.30	10.1	28,151	0.04%
2021/05/06	0	0.00	2	24.35	24.30	-2	28,595	-0.01%
2021/05/05	1	23.90	0	0.00	23.90	1	28,795	0.00%
2021/05/04	4	23.54	0	0.00	23.50	4	28,742	0.01%
2021/05/03	13.5	24.41	0	0.00	24.35	13.5	28,422	0.05%
2021/04/29	2	25.05	0	0.00	25.00	2	28,268	0.01%
2021/04/28	1.5	24.93	1	25.20	24.90	0.5	28,069	0.00%
2021/04/27	111.1	24.65	6	24.63	24.65	105.1	28,040	0.37%	大買/鉅額交易
2021/04/26	5.2	24.76	0	0.00	24.75	5.2	27,948	0.02%
2021/04/23	43	24.80	0.2	25.05	24.80	42.8	27,869	0.15%
2021/04/22	3.4	27.52	11	27.56	27.40	-7.6	27,381	-0.03%
2021/04/21	3	27.60	7	27.60	27.80	-4	26,955	-0.01%
2021/04/20	1	27.70	0.2	27.75	27.75	0.8	26,708	0.00%
2021/04/19	2	27.60	5	27.40	27.55	-3	26,542	-0.01%
2021/04/16	8	27.09	1.5	27.15	27.15	6.5	26,408	0.02%
2021/04/15	7	26.74	1	26.75	26.70	6	26,404	0.02%
2021/04/14	4	26.75	0	0.00	26.70	4	26,325	0.02%
2021/04/13	23	27.09	7	27.15	26.80	16	26,419	0.06%
2021/04/12	5	27.27	10	27.30	27.20	-5	26,390	-0.02%
2021/04/09	2	27.25	40	27.10	27.20	-38	26,267	-0.14%
2021/04/08	0	0.00	1	27.15	27.15	-1	26,006	0.00%
2021/04/07	1	26.95	2	27.10	27.10	-1	25,692	0.00%
2021/04/06	60.1	27.28	2.1	27.20	27.05	58	25,436	0.23%
2021/04/01	222.1	26.95	201	27.10	27.25	21.1	24,961	0.08%	大買/大賣/
2021/03/31	52	27.08	1	26.85	26.70	51	24,340	0.21%
2021/03/30	3	26.65	87	26.80	27.00	-84	23,516	-0.36%
2021/03/29	3	25.95	12	26.08	26.10	-9	21,800	-0.04%
2021/03/26	0	0.00	1.1	23.75	23.75	-1.1	20,833	-0.01%
2021/03/25	1	23.70	0	0.00	23.70	1	20,876	0.00%
2021/03/24	7.1	23.80	0	0.00	23.95	7.1	20,905	0.03%
2021/03/23	1	23.75	7	23.72	24.00	-6	20,979	-0.03%
2021/03/22	1	23.65	0	0.00	23.65	1	21,013	0.00%
2021/03/18	0	0.00	0.1	23.50	23.70	-0.1	20,499	0.00%
2021/03/17	5	23.25	0	0.00	23.30	5	20,434	0.02%
2021/03/16	0	0.00	1.1	23.35	23.30	-1.1	20,650	-0.01%
2021/03/12	2	22.83	5	22.90	22.90	-3	21,108	-0.01%
2021/03/11	0	0.00	0.1	22.95	22.95	-0.1	21,545	0.00%
2021/03/09	0	0.00	1.2	22.61	22.70	-1.2	21,439	-0.01%
2021/03/05	0	0.00	0	22.35	22.40	0	21,213	0.00%
2021/03/04	2	22.30	0	0.00	22.20	2	21,379	0.01%
2021/03/03	0	0.00	6	22.49	22.60	-6	21,278	-0.03%
2021/03/02	0.1	22.20	10.1	22.35	22.20	-10	21,078	-0.05%
2021/02/26	4	21.80	0.1	22.15	22.20	4	20,763	0.02%
2021/02/25	0	22.25	11.1	22.14	22.30	-11.1	20,441	-0.05%
2021/02/24	0.1	21.85	15.1	21.96	21.90	-14.9	20,294	-0.07%
2021/02/23	6.1	21.65	100	21.72	21.75	-94	20,153	-0.47%
2021/02/22	2	21.85	0	0.00	21.80	2	19,945	0.01%
2021/02/18	50	21.85	5.1	21.75	21.90	44.9	19,673	0.23%
2021/02/17	51	21.75	8	21.96	21.75	43	19,633	0.22%
2021/02/05	0	0.00	1	21.95	21.90	-1	19,297	-0.01%
2021/02/04	204	22.00	205	21.93	21.80	-1	19,223	-0.01%	大買/大賣/
2021/02/03	0	0.00	13.2	21.67	21.80	-13.2	19,168	-0.07%
2021/02/02	0	0.00	6	21.77	21.50	-6	19,207	-0.03%
2021/02/01	1.1	21.35	0	0.00	21.35	1.1	19,073	0.01%
2021/01/29	8	21.80	206	22.31	21.45	-198	18,945	-1.05%	大賣/鉅額交易
2021/01/28	207	22.14	6	22.17	22.15	201	18,567	1.08%	大買/鉅額交易
2021/01/27	250	21.75	202	22.15	21.80	48	17,970	0.27%	大買/大賣/
2021/01/26	0	0.00	1	21.60	21.40	-1	17,454	-0.01%
2021/01/25	0.1	21.40	0	0.00	21.40	0.1	17,231	0.00%
2021/01/22	4.1	21.29	1	21.20	21.30	3.1	17,126	0.02%
2021/01/21	3.2	20.92	0	0.00	20.80	3.2	17,116	0.02%
2021/01/20	9	21.09	1	21.70	20.80	8	17,063	0.05%
2021/01/19	2	21.63	0	0.00	21.50	2	16,553	0.01%
2021/01/18	1	21.30	1	21.55	21.55	0	16,285	0.00%
2021/01/15	2	22.25	101	22.65	22.25	-99	15,964	-0.62%	大賣/
2021/01/14	1	22.25	0	0.00	22.25	1	15,247	0.01%
2021/01/13	1	21.75	2	21.85	21.80	-1	14,793	-0.01%
2021/01/12	2	21.70	0	0.00	21.65	2	14,595	0.01%
2021/01/11	10	21.70	1	21.65	21.80	9	14,313	0.06%
2021/01/08	0	0.00	2	21.23	21.50	-2	14,022	-0.01%
2021/01/07	3	21.03	2	21.13	21.00	1	13,760	0.01%
2021/01/06	34	21.37	30	20.80	21.05	4	13,606	0.03%
2021/01/05	1	21.40	3	21.58	21.55	-2	13,173	-0.02%
2021/01/04	0	0.00	22	20.70	20.80	-22	12,853	-0.17%
2020/12/31	2	20.80	1	20.70	20.70	1	12,794	0.01%
2020/12/28	0.1	20.75	0	0.00	20.80	0.1	12,620	0.00%
2020/12/25	0.2	20.50	0	0.00	20.60	0.2	12,638	0.00%
2020/12/24	0.1	20.40	2	20.53	20.40	-1.9	12,651	-0.01%
2020/12/22	1	20.40	0	0.00	20.45	1	12,649	0.01%
2020/12/17	2	20.85	10.5	20.85	21.00	-8.5	12,419	-0.07%
2020/12/16	0	0.00	2	20.85	20.85	-2	12,187	-0.02%
2020/12/15	0	0.00	6	20.50	20.50	-6	12,107	-0.05%
2020/12/14	0	0.00	1	20.60	20.60	-1	11,954	-0.01%
2020/12/11	5	20.50	7	20.45	20.45	-2	11,827	-0.02%
2020/12/10	2	20.50	0	0.00	20.50	2	11,771	0.02%
2020/12/09	0	0.00	7	20.28	20.50	-7	11,429	-0.06%
2020/12/08	30	20.36	15	20.37	20.35	15	11,188	0.13%
2020/12/07	11	19.75	1	19.95	20.10	10	10,549	0.09%
2020/12/04	0	0.00	32	19.60	19.55	-32	10,110	-0.32%
2020/12/03	1	19.35	0	0.00	19.45	1	9,979	0.01%
2020/12/01	0	0.00	3	19.25	19.30	-3	9,993	-0.03%
2020/11/27	2	19.33	0	0.00	19.25	2	10,617	0.02%
2020/11/26	0.2	19.55	0	0.00	19.55	0.2	10,565	0.00%
2020/11/25	10	19.50	3	19.55	19.55	7	10,762	0.07%
2020/11/24	1.2	19.59	0	0.00	19.60	1.2	10,785	0.01%
2020/11/20	1	19.50	0	0.00	19.55	1	10,704	0.01%
2020/11/16	0	0.00	1	19.40	19.40	-1	11,036	-0.01%
2020/11/12	1	19.10	0	0.00	19.10	1	10,938	0.01%
2020/11/11	0	0.00	3	19.28	19.35	-3	10,973	-0.03%
2020/11/10	2	19.00	0	0.00	19.10	2	10,799	0.02%
2020/11/09	1	18.85	0	0.00	18.95	1	10,688	0.01%
2020/11/03	0	0.00	2	18.80	18.75	-2	10,939	-0.02%
2020/11/02	0	0.00	10	18.65	18.65	-10	11,041	-0.09%
2020/10/29	0	0.00	2	18.90	18.95	-2	11,114	-0.02%
2020/10/28	0	18.75	0	0.00	18.75	0	11,010	0.00%
2020/10/27	0.2	18.60	5	18.60	18.60	-4.8	11,111	-0.04%
2020/10/26	0	0.00	15	18.65	18.65	-15	11,163	-0.13%
2020/10/23	20	18.56	0	0.00	18.60	20	11,203	0.18%
2020/10/22	0	0.00	2	18.68	18.50	-2	11,314	-0.02%
2020/10/20	1	18.65	0	0.00	18.60	1	11,280	0.01%
2020/10/19	0	0.00	2	18.65	18.55	-2	11,369	-0.02%
2020/10/15	2	18.88	0	0.00	18.70	2	11,616	0.02%
2020/10/14	0	18.95	0	0.00	18.95	0	11,855	0.00%
2020/10/13	0.1	18.80	0	0.00	18.70	0.1	12,644	0.00%
2020/10/12	1	18.55	0	0.00	18.70	1	13,454	0.01%
2020/10/08	1	18.90	0	0.00	18.85	1	13,774	0.01%
2020/09/30	1	19.30	1	19.30	19.05	0	14,696	0.00%
2020/09/28	0	19.25	0	0.00	19.30	0	15,118	0.00%
2020/09/25	0.2	18.95	0	0.00	18.90	0.2	15,290	0.00%
2020/09/24	1	18.90	0	0.00	18.80	1	15,362	0.01%
2020/09/21	4	19.65	2	19.50	19.35	2	15,530	0.01%
2020/09/18	0	0.00	2	19.70	19.70	-2	15,606	-0.01%
2020/09/17	0	0.00	5	19.40	19.40	-5	15,581	-0.03%
2020/09/16	200	19.60	209	19.55	19.35	-9	15,678	-0.06%	大買/大賣/
2020/09/15	200	19.40	201	19.55	19.45	-1	15,849	-0.01%	大買/大賣/
2020/09/14	1.1	19.15	1	19.15	19.15	0.1	15,963	0.00%
2020/09/11	0	0.00	10	19.15	19.15	-10	16,078	-0.06%
2020/09/09	0	0.00	100	19.00	19.00	-100	16,241	-0.62%
2020/09/08	0	0.00	2	19.10	19.20	-2	16,220	-0.01%
2020/09/07	10	19.15	342	19.14	19.10	-332	16,361	-2.03%	大賣/鉅額交易
2020/09/04	0	0.00	53	19.00	19.20	-53	16,455	-0.32%
2020/09/03	502	19.56	1	19.50	19.25	501	16,475	3.04%	大買/鉅額交易
2020/09/02	105	19.16	183	19.63	19.60	-78	16,239	-0.48%	大買/大賣/
2020/09/01	3	18.70	3	18.85	18.85	0	15,781	0.00%
2020/08/27	1	19.00	1	18.80	18.90	0	15,778	0.00%
2020/08/26	0	0.00	3	18.80	18.95	-3	15,771	-0.02%
2020/08/25	3	18.80	0	0.00	18.80	3	15,912	0.02%
2020/08/21	11	18.35	0	0.00	18.40	11	16,093	0.07%
2020/08/20	2	18.55	11	18.36	18.35	-9	15,943	-0.06%
2020/08/19	2	18.70	0	0.00	18.60	2	15,746	0.01%
2020/08/18	2	18.65	0	0.00	18.75	2	15,642	0.01%
2020/08/17	25	18.62	0	0.00	18.70	25	15,667	0.16%
2020/08/14	1	18.55	0	0.00	18.65	1	15,663	0.01%
2020/08/13	2.1	18.70	2	18.60	18.60	0.1	15,700	0.00%
2020/08/12	5	18.72	0	0.00	18.65	5	15,674	0.03%
2020/08/11	3	18.92	0	0.00	18.80	3	15,679	0.02%
2020/08/10	0	0.00	1	18.80	19.00	-1	15,801	-0.01%
2020/08/07	14	18.70	0	0.00	18.70	14	15,840	0.09%
2020/08/06	3	18.67	1	18.80	18.75	2	15,887	0.01%
2020/08/05	11	18.64	0	0.00	18.60	11	15,880	0.07%
2020/08/04	3	18.45	0	0.00	18.45	3	15,828	0.02%
2020/08/03	2	18.43	0	0.00	18.35	2	15,804	0.01%
2020/07/31	1	18.45	0	0.00	18.65	1	15,733	0.01%
2020/07/28	12	18.31	1	18.40	18.30	11	15,654	0.07%
2020/07/22	5	18.85	3	18.90	18.85	2	15,949	0.01%
2020/07/17	44	18.43	0	0.00	18.40	44	15,815	0.28%
2020/07/16	2	19.98	4	20.04	20.00	-2	15,249	-0.01%
2020/07/15	2	20.23	3	20.23	20.20	-1	14,580	-0.01%
2020/07/14	1	20.40	2	20.40	20.10	-1	14,213	-0.01%
2020/07/13	3	20.23	3	20.27	20.25	0	14,007	0.00%
2020/07/10	2	20.00	0	0.00	20.00	2	13,953	0.01%
2020/07/09	2	20.30	0	0.00	20.15	2	13,924	0.01%
2020/07/08	2	20.40	16	20.25	20.40	-14	13,653	-0.10%
2020/07/07	2	20.00	21	20.00	20.05	-19	13,266	-0.14%
2020/06/30	0	19.30	0	0.00	19.25	0	13,330	0.00%
2020/06/29	0.1	19.50	0	0.00	19.45	0.1	13,548	0.00%
2020/06/24	3	19.45	6	19.55	19.45	-3	13,556	-0.02%
2020/06/22	0	0.00	5	19.45	19.20	-5	13,556	-0.04%
2020/06/19	0	0.00	5	19.60	19.50	-5	13,614	-0.04%
2020/06/18	0	0.00	12	19.58	19.55	-12	13,515	-0.09%
2020/06/17	2	19.35	0	0.00	19.35	2	13,523	0.01%
2020/06/11	0	0.00	2	19.25	19.10	-2	14,618	-0.01%
2020/06/10	0	0.00	10	19.20	19.10	-10	14,741	-0.07%
2020/06/09	0	0.00	1	19.30	19.20	-1	15,118	-0.01%
2020/06/08	0	0.00	1	19.15	19.20	-1	15,383	-0.01%
2020/06/03	1	19.00	0	0.00	19.00	1	15,658	0.01%
2020/06/02	15	19.00	0	0.00	19.00	15	15,664	0.10%
2020/06/01	0	0.00	30	18.90	18.90	-30	15,699	-0.19%
2020/05/29	8	18.48	0	0.00	19.10	8	15,590	0.05%
2020/05/28	11	18.55	3	18.50	18.40	8	15,346	0.05%
2020/05/25	5.1	18.40	0	0.00	18.45	5.1	15,499	0.03%
2020/05/22	10	18.45	0	0.00	18.40	10	15,530	0.06%
2020/05/21	4	18.50	0	0.00	18.60	4	15,507	0.03%
2020/05/20	1	18.45	0	0.00	18.50	1	15,472	0.01%
2020/05/19	5	18.50	0	0.00	18.50	5	15,477	0.03%
2020/05/15	26	18.50	0	0.00	18.45	26	15,571	0.17%
2020/05/14	5	18.70	0	0.00	18.60	5	15,371	0.03%
2020/05/11	1	18.95	0	0.00	18.80	1	15,188	0.01%
2020/05/06	7	18.56	0	0.00	18.65	7	14,995	0.05%
2020/05/05	0.2	18.70	0	0.00	18.65	0.2	14,941	0.00%
2020/05/04	0	0.00	1	18.60	18.60	-1	14,921	-0.01%
2020/04/30	5	19.05	10	19.05	19.10	-5	14,818	-0.03%
2020/04/29	0	0.00	7	19.10	19.10	-7	14,753	-0.05%
2020/04/27	0.1	18.90	3	18.85	18.90	-2.9	15,015	-0.02%
2020/04/24	1	18.60	0	0.00	18.55	1	14,964	0.01%
2020/04/23	1	18.65	0	0.00	18.75	1	14,936	0.01%
2020/04/21	0	0.00	1	18.15	18.45	-1	14,599	-0.01%
2020/04/17	1	18.65	3	18.85	18.70	-2	14,279	-0.01%
2020/04/15	3	18.80	1	18.65	18.85	2	13,974	0.01%
2020/04/13	5	18.35	1	18.30	18.35	4	13,580	0.03%
2020/04/10	1	18.20	0	0.00	18.30	1	13,588	0.01%
2020/04/09	0.2	18.35	0	0.00	18.30	0.2	13,617	0.00%
2020/04/08	1	18.10	8	18.20	18.10	-7	13,490	-0.05%
2020/04/07	12	18.22	10	18.10	18.10	2	13,391	0.01%
2020/04/06	95	17.99	74	18.05	18.10	21	13,184	0.16%
2020/03/31	20	17.80	11	17.62	17.30	9	12,808	0.07%
2020/03/27	1	17.60	10	17.40	17.40	-9	12,423	-0.07%
2020/03/26	0	0.00	7	17.20	17.20	-7	12,348	-0.06%
2020/03/23	2	15.70	13	15.70	15.50	-11	12,403	-0.09%
2020/03/19	10	15.94	0	0.00	15.70	10	12,163	0.08%
2020/03/18	0	0.00	5	16.50	16.50	-5	11,735	-0.04%
2020/03/17	8	16.47	1	16.45	16.50	7	11,487	0.06%
2020/03/16	3	16.87	0	0.00	16.75	3	11,272	0.03%
2020/03/13	6	16.51	11	16.53	17.10	-5	11,112	-0.04%
2020/03/12	11	17.31	0	0.00	17.20	11	10,597	0.10%
2020/03/11	5	17.90	0	0.00	17.85	5	10,275	0.05%
2020/03/10	5	17.76	0	0.00	17.90	5	10,250	0.05%
2020/03/09	1	17.90	0	0.00	17.90	1	10,060	0.01%
2020/03/06	5	18.05	0	0.00	18.05	5	9,760	0.05%
2020/03/05	5.2	18.20	0	0.00	18.15	5.2	9,657	0.05%
2020/03/02	5	18.12	0	0.00	18.10	5	9,672	0.05%
2020/02/25	2	18.20	0	0.00	18.20	2	10,569	0.02%
2020/02/24	2	18.35	0	0.00	18.30	2	10,610	0.02%
2020/02/20	0	0.00	3	18.40	18.40	-3	10,780	-0.03%
2020/02/17	0	0.00	22	18.55	18.55	-22	10,889	-0.20%
2020/02/14	2.1	18.55	0	0.00	18.55	2.1	10,987	0.02%
2020/02/10	0	0.00	20	18.40	18.40	-20	11,380	-0.18%
2020/02/05	0.2	18.40	0	0.00	18.40	0.2	12,620	0.00%
2020/02/04	1	18.30	0	0.00	18.40	1	12,713	0.01%
2020/02/03	7	18.04	3	18.00	18.15	4	12,822	0.03%
2020/01/31	13	18.49	15	18.47	18.35	-2	12,770	-0.02%
2020/01/17	0.3	19.00	8	19.00	19.00	-7.7	12,351	-0.06%
2020/01/16	0	0.00	5	19.00	18.95	-5	12,359	-0.04%
2020/01/14	0	0.00	0.3	18.95	18.95	-0.3	12,613	0.00%
2020/01/09	5	18.70	0	0.00	18.80	5	12,872	0.04%
2020/01/06	0.2	18.90	1	18.90	18.90	-0.8	13,147	-0.01%
2020/01/03	4	18.95	0	0.00	18.90	4	13,223	0.03%
2020/01/02	9	18.87	0.1	18.85	18.85	8.9	13,254	0.07%
2019/12/30	0	0.00	10	18.95	18.95	-10	13,279	-0.08%
2019/12/26	0	0.00	1	19.00	19.00	-1	13,305	-0.01%
2019/12/23	1	18.90	0	0.00	19.00	1	13,349	0.01%
2019/12/18	2	18.83	1	19.00	19.00	1	13,142	0.01%
2019/12/17	0.3	18.95	1	18.85	19.00	-0.8	12,963	-0.01%
2019/12/16	1	18.80	0	0.00	18.85	1	12,788	0.01%
2019/12/13	0	0.00	1	18.85	18.85	-1	12,756	-0.01%
2019/12/10	0	0.00	10	18.75	18.75	-10	12,621	-0.08%
2019/12/09	0	0.00	21	18.90	18.90	-21	12,554	-0.17%
2019/12/06	10	18.90	0	0.00	18.85	10	12,692	0.08%
2019/12/05	0.2	18.85	0	0.00	18.90	0.2	12,656	0.00%
2019/11/28	5	18.80	0	0.00	18.90	5	12,702	0.04%
2019/11/21	0	0.00	11	18.90	18.90	-11	11,761	-0.09%
2019/11/20	0.3	19.00	2	19.00	19.00	-1.7	11,701	-0.01%
2019/11/19	10	18.90	1	18.90	18.90	9	11,818	0.08%
2019/11/18	0	0.00	4	18.70	18.90	-4	11,891	-0.03%
2019/11/15	0	0.00	1	18.60	18.55	-1	11,897	-0.01%
2019/11/14	1	18.30	0	0.00	18.50	1	11,920	0.01%
2019/11/12	1	18.45	1	18.45	18.45	0	12,326	0.00%
2019/11/11	0	0.00	9	18.65	18.65	-9	12,307	-0.07%
2019/11/08	0	0.00	2	18.80	18.80	-2	12,197	-0.02%
2019/11/07	2	18.65	10	18.70	18.70	-8	12,095	-0.07%
2019/11/06	0	0.00	50	18.80	18.70	-50	11,995	-0.42%
2019/11/05	3.2	18.83	5	19.05	19.05	-1.8	11,818	-0.02%
2019/11/04	11	18.34	0	0.00	18.50	11	11,147	0.10%
2019/10/31	1	18.20	0	0.00	18.20	1	11,039	0.01%
2019/10/30	0	0.00	1	18.20	18.20	-1	10,954	-0.01%
2019/10/29	3	18.30	0	0.00	18.25	3	10,925	0.03%
2019/10/24	0	0.00	0.1	18.25	18.25	-0.1	10,714	0.00%
2019/10/23	0	0.00	1	18.35	18.25	-1	10,716	-0.01%
2019/10/22	0	0.00	1	18.20	18.10	-1	10,629	-0.01%
2019/10/18	2	17.95	0	0.00	17.90	2	10,529	0.02%
2019/10/17	2	17.80	0	0.00	17.90	2	10,518	0.02%
2019/10/16	5	17.80	0	0.00	17.85	5	10,294	0.05%
2019/10/09	10	17.75	0	0.00	17.70	10	10,220	0.10%
2019/10/07	1.2	17.81	0	0.00	17.80	1.2	10,323	0.01%
2019/10/04	1	17.85	3	17.90	17.90	-2	10,315	-0.02%
2019/10/03	10	17.80	0	0.00	17.90	10	10,373	0.10%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/10/01	0	0.00	2	18.15	18.10	-2	10,359	-0.02%
2019/09/27	2	18.00	0	0.00	17.90	2	10,344	0.02%
2019/09/26	5	18.10	0	0.00	18.05	5	10,328	0.05%
2019/09/24	3	18.40	0	0.00	18.30	3	10,386	0.03%
2019/09/23	5	18.10	10	18.00	18.15	-5	10,332	-0.05%
2019/09/20	14	18.09	0	0.00	18.05	14	10,415	0.13%
2019/09/19	5	18.20	5	18.20	18.20	0	10,277	0.00%
2019/09/18	0.3	18.30	0	0.00	18.30	0.3	10,329	0.00%
2019/09/16	0	0.00	2	18.30	18.35	-2	10,594	-0.02%
2019/09/12	5	18.30	2	18.43	18.40	3	10,709	0.03%
2019/09/11	5	18.10	0	0.00	18.20	5	10,735	0.05%
2019/09/10	1	18.15	0	0.00	18.10	1	10,699	0.01%
2019/09/09	10	18.15	0	0.00	18.25	10	10,562	0.09%
2019/09/06	1	18.20	0	0.00	18.20	1	10,503	0.01%
2019/09/05	0.2	18.15	0	0.00	18.10	0.2	10,408	0.00%
2019/09/04	1	17.90	0.4	18.00	18.00	0.6	10,261	0.01%
2019/09/03	11	17.95	0	0.00	17.90	11	10,260	0.11%
2019/09/02	12	17.96	0	0.00	18.05	12	10,403	0.12%
2019/08/29	1	17.75	0	0.00	17.80	1	10,150	0.01%
2019/08/28	10	17.60	0	0.00	17.65	10	10,077	0.10%
2019/08/27	8	17.61	0	0.00	17.60	8	10,051	0.08%
2019/08/26	3	17.47	0	0.00	17.50	3	10,022	0.03%
2019/08/22	17	17.51	0	0.00	17.50	17	10,016	0.17%
2019/08/21	10	17.71	0	0.00	17.55	10	10,063	0.10%
2019/08/20	10	17.83	0	0.00	17.65	10	9,838	0.10%
2019/08/19	12	17.86	0	0.00	17.80	12	9,671	0.12%
2019/08/15	8	17.73	0	0.00	17.65	8	9,373	0.09%
2019/08/14	10	18.25	0	0.00	18.15	10	9,001	0.11%
2019/08/06	1.2	18.34	0	0.00	18.55	1.2	9,133	0.01%
2019/08/05	2	18.70	0	0.00	18.60	2	9,144	0.02%
2019/08/02	10	18.80	45	18.85	18.85	-35	9,185	-0.38%
2019/07/31	1	19.15	0	0.00	19.10	1	9,115	0.01%
2019/07/30	0	0.00	2	19.15	19.25	-2	9,084	-0.02%
2019/07/26	10	19.20	0	0.00	19.15	10	9,295	0.11%
2019/07/25	2	19.35	1	19.25	19.45	1	9,238	0.01%
2019/07/24	10	19.30	0.9	19.30	19.30	9.1	9,258	0.10%
2019/07/22	12	19.12	0	0.00	19.05	12	9,252	0.13%
2019/07/16	1	19.55	0	0.00	19.50	1	9,336	0.01%
2019/07/15	7	19.35	1	19.45	19.45	6	9,360	0.06%
2019/07/12	1	20.45	2	20.40	20.45	-1	9,324	-0.01%
2019/07/08	0	20.30	4	20.25	20.30	-4	9,347	-0.04%
2019/07/05	0.1	20.50	0	0.00	20.50	0.1	9,376	0.00%
2019/07/03	0	0.00	12	20.54	20.45	-12	9,512	-0.13%
2019/07/02	0	0.00	2	20.55	20.60	-2	9,677	-0.02%
2019/07/01	10	20.45	0	0.00	20.50	10	9,702	0.10%
2019/06/21	0	0.00	6	20.15	20.15	-6	9,617	-0.06%
2019/06/20	0	0.00	4	20.10	20.00	-4	9,600	-0.04%
2019/06/19	0	0.00	4	19.95	20.00	-4	9,485	-0.04%
2019/06/14	0	0.00	20	19.88	19.85	-20	9,431	-0.21%
2019/06/12	0	0.00	10	19.90	19.85	-10	9,693	-0.10%
2019/06/11	1	19.90	0	0.00	19.95	1	9,714	0.01%
2019/06/06	0	19.60	5	19.55	19.60	-5	9,560	-0.05%
2019/06/05	0.2	19.50	0	0.00	19.60	0.2	9,583	0.00%
2019/05/27	0	0.00	1	19.05	19.05	-1	10,087	-0.01%
2019/05/24	0	0.00	3	19.00	19.00	-3	10,163	-0.03%
2019/05/23	0	0.00	1	18.90	19.00	-1	10,196	-0.01%
2019/05/22	5	19.00	0	0.00	18.95	5	10,146	0.05%
2019/05/17	0	0.00	3	18.80	18.80	-3	10,205	-0.03%
2019/05/16	1	18.80	0	0.00	18.75	1	10,203	0.01%
2019/05/15	1	19.00	0	0.00	18.85	1	10,200	0.01%
2019/05/14	21	18.85	20	19.05	19.10	1	10,188	0.01%
2019/05/13	2	19.40	0	0.00	19.20	2	10,044	0.02%
2019/05/10	1	19.40	7	19.49	19.50	-6	10,174	-0.06%
2019/05/09	1	19.60	2	19.40	19.35	-1	10,223	-0.01%
2019/05/07	0	0.00	26	19.80	19.90	-26	10,474	-0.25%
2019/05/06	2	19.73	0	0.00	19.60	2	10,626	0.02%
2019/04/30	2	19.80	0	0.00	19.95	2	10,445	0.02%
2019/04/29	0	0.00	1	19.85	19.90	-1	10,433	-0.01%
2019/04/26	1	19.80	0	0.00	19.85	1	10,405	0.01%
2019/04/25	1	19.75	8	19.90	19.80	-7	10,411	-0.07%
2019/04/24	0	0.00	5	19.85	19.85	-5	10,465	-0.05%
2019/04/23	1	19.65	0	0.00	19.70	1	10,416	0.01%
2019/04/22	100.6	19.75	100	19.75	19.70	0.6	10,346	0.01%
2019/04/19	21	19.66	0	0.00	19.60	21	10,338	0.20%
2019/04/18	4.1	19.62	3	19.65	19.60	1.1	10,344	0.01%
2019/04/17	0	0.00	2	19.50	19.50	-2	10,327	-0.02%
2019/04/12	6	19.27	1	19.25	19.25	5	10,076	0.05%
2019/04/11	1	19.45	0	0.00	19.35	1	10,102	0.01%
2019/04/08	1	19.50	0	0.00	19.50	1	9,935	0.01%
2019/04/02	0	0.00	1	19.10	19.10	-1	9,683	-0.01%
2019/03/28	2	18.95	0	0.00	19.00	2	9,485	0.02%
2019/03/27	6	18.96	7	19.00	19.00	-1	9,500	-0.01%
2019/03/26	2	18.90	0	0.00	18.90	2	9,466	0.02%
2019/03/25	5	18.65	0	0.00	18.85	5	9,456	0.05%
2019/03/22	0	0.00	0.3	19.00	19.10	-0.3	9,221	0.00%
2019/03/20	5	18.95	0	0.00	19.00	5	9,270	0.05%
2019/03/19	1	19.00	0	0.00	19.00	1	9,244	0.01%
2019/03/18	0.4	18.95	0	0.00	19.00	0.4	9,209	0.00%
2019/03/15	6	18.79	0	0.00	18.75	6	9,342	0.06%
2019/03/13	5	18.80	0	0.00	18.90	5	9,307	0.05%
2019/03/12	24	18.85	0	0.00	18.80	24	9,302	0.26%
2019/03/11	2	18.80	0	0.00	18.75	2	9,316	0.02%
2019/03/08	2	18.80	0	0.00	18.90	2	9,367	0.02%
2019/03/06	0	0.00	7	18.95	19.00	-7	9,533	-0.07%
2019/03/05	1	18.85	0	0.00	18.90	1	9,530	0.01%
2019/03/04	15	18.93	0	0.00	18.95	15	9,568	0.16%
2019/02/27	0.2	19.10	3	19.00	19.10	-2.8	9,392	-0.03%
2019/02/26	15	18.65	15	18.85	18.80	0	9,065	0.00%
2019/02/25	0	0.00	1	18.35	18.45	-1	8,678	-0.01%
2019/02/20	0	0.00	2	18.20	18.30	-2	8,696	-0.02%
2019/02/12	1	18.40	0	0.00	18.45	1	8,516	0.01%
2019/02/11	2	18.40	0	0.00	18.50	2	8,457	0.02%
2019/01/29	0	0.00	2	18.10	18.10	-2	8,079	-0.02%
2019/01/28	201	18.00	220	18.05	18.10	-19	7,968	-0.24%	大買/大賣/
2019/01/23	1	17.55	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	0	0.00	10	17.65	17.65	-10	7,579	-0.13%
2019/01/18	2	17.55	10	17.55	17.55	-8	7,593	-0.11%
2019/01/11	0	0.00	14	17.60	17.60	-14	7,776	-0.18%
2019/01/09	0	0.00	17	17.58	17.60	-17	7,801	-0.22%
2019/01/07	5	17.30	8	17.35	17.45	-3	7,819	-0.04%
2019/01/04	1	17.20	0	0.00	17.10	1	7,823	0.01%
2019/01/03	0	17.45	4	17.44	17.40	-4	8,101	-0.05%
2019/01/02	0.2	17.45	0	0.00	17.45	0.2	8,116	0.00%
2018/12/27	0	0.00	1	17.55	17.50	-1	8,195	-0.01%
2018/12/26	0	0.00	1	17.55	17.50	-1	8,252	-0.01%
2018/12/25	2	17.40	0	0.00	17.60	2	8,225	0.02%
2018/12/24	0.2	17.65	0	0.00	17.65	0.2	8,248	0.00%
2018/12/17	1	17.55	12	17.60	17.50	-11	8,429	-0.13%
2018/12/13	1	17.55	0	0.00	17.80	1	8,436	0.01%
2018/12/07	1	17.45	0	0.00	17.55	1	8,196	0.01%
2018/12/04	2	17.95	4	17.95	17.90	-2	7,972	-0.03%
2018/11/30	0.2	17.65	0	0.00	17.60	0.2	7,810	0.00%
2018/11/29	3	17.70	0	0.00	17.50	3	7,609	0.04%
2018/11/23	0.2	17.50	0	0.00	17.50	0.2	7,428	0.00%
2018/11/09	2	17.50	2	17.35	17.45	0	7,957	0.00%
2018/11/05	0	0.00	5	17.30	17.50	-5	8,001	-0.06%
2018/11/01	2	17.00	0	0.00	17.20	2	8,172	0.02%
2018/10/31	0	17.10	0	0.00	17.05	0	8,113	0.00%
2018/10/30	0.2	16.85	0	0.00	16.85	0.2	8,051	0.00%
2018/10/29	1	16.75	0	0.00	16.90	1	8,124	0.01%
2018/10/25	0	0.00	2	16.80	16.85	-2	8,255	-0.02%
2018/10/19	0	0.00	6	17.15	17.15	-6	8,188	-0.07%
2018/10/15	2	17.48	0	0.00	17.40	2	8,438	0.02%
2018/10/11	1	17.45	7	17.49	17.45	-6	8,529	-0.07%
2018/10/09	4	18.48	0	0.00	18.45	4	8,235	0.05%
2018/10/05	1	18.40	2	18.50	18.50	-1	8,319	-0.01%
2018/10/03	2	18.95	0	0.00	18.90	2	8,253	0.02%
2018/10/02	0	18.85	0	0.00	18.85	0	8,303	0.00%
2018/10/01	0.2	19.00	0	0.00	19.05	0.2	8,340	0.00%
2018/09/26	7.2	18.72	0	0.00	18.75	7.2	8,270	0.09%
2018/09/21	1	18.65	0	0.00	18.80	1	8,301	0.01%
2018/09/18	2	18.83	0	0.00	18.85	2	8,354	0.02%
2018/09/13	5	18.70	0	0.00	18.80	5	8,637	0.06%
2018/09/10	0	0.00	2	18.75	18.65	-2	9,576	-0.02%
2018/09/07	2	18.95	0	0.00	18.95	2	9,644	0.02%
2018/08/31	0	19.15	0	0.00	19.25	0	9,839	0.00%
2018/08/30	0.2	19.10	0	0.00	19.10	0.2	9,885	0.00%
2018/08/29	0	0.00	1	19.20	19.20	-1	9,937	-0.01%
2018/08/28	8	19.16	0	0.00	19.20	8	10,043	0.08%
2018/08/27	6	19.19	0	0.00	19.15	6	9,975	0.06%
2018/08/24	0.2	19.05	0	0.00	19.05	0.2	10,183	0.00%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/15	1	18.75	0	0.00	18.75	1	9,603	0.01%
2018/08/09	1	18.95	1	19.00	19.00	0	9,414	0.00%
2018/08/08	0	0.00	1	19.05	19.15	-1	9,413	-0.01%
2018/08/02	5	19.02	0	0.00	19.00	5	9,934	0.05%
2018/07/30	0.2	18.90	0	0.00	18.90	0.2	9,717	0.00%
2018/07/26	4.2	18.81	0	0.00	18.95	4.2	9,639	0.04%
2018/07/25	0	0.00	2	19.00	18.90	-2	9,629	-0.02%
2018/07/24	1	18.90	0	0.00	19.00	1	9,781	0.01%
2018/07/23	1	19.00	0	0.00	18.95	1	9,831	0.01%
2018/07/17	201	19.60	201	19.70	19.65	0	9,464	0.00%	大買/大賣/
2018/07/11	1	19.25	0	0.00	19.25	1	9,136	0.01%
2018/07/10	0	0.00	20	19.20	19.25	-20	9,160	-0.22%
2018/07/06	11	18.85	0	0.00	18.80	11	9,303	0.12%
2018/07/05	2	18.95	0	0.00	18.90	2	9,255	0.02%
2018/07/04	0.2	19.10	0	0.00	19.10	0.2	9,335	0.00%
2018/07/03	4	19.00	0	0.00	18.95	4	9,544	0.04%
2018/07/02	10	19.10	0.8	19.10	19.00	9.2	9,607	0.10%
2018/06/28	1	18.95	0	0.00	18.95	1	9,424	0.01%
2018/06/27	5	19.10	0	0.00	19.10	5	9,332	0.05%
2018/06/25	11	19.16	0	0.00	19.20	11	9,177	0.12%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/19	1	19.55	0	0.00	19.60	1	8,889	0.01%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	6	19.83	0	0.00	19.80	6	8,365	0.07%
2018/06/08	1	19.90	0	0.00	19.95	1	8,284	0.01%
2018/06/01	0.2	19.80	0	0.00	19.80	0.2	7,999	0.00%
2018/05/31	2	19.70	0	0.00	19.70	2	8,012	0.02%
2018/05/30	0	0.00	10	19.85	19.75	-10	7,769	-0.13%
2018/05/29	10	20.05	0	0.00	20.05	10	7,812	0.13%
2018/05/18	1	19.95	0	0.00	19.85	1	8,517	0.01%
2018/05/11	300	20.10	400	20.19	20.20	-100	9,149	-1.09%	大買/大賣/
2018/05/10	460	19.69	200	19.85	19.80	260	9,003	2.89%	大買/大賣/鉅額交易
2018/05/07	1	19.15	1	19.20	19.15	0	8,732	0.00%
2018/05/04	1	19.35	0	0.00	19.20	1	8,783	0.01%
2018/05/03	0	0.00	160	19.25	19.25	-160	8,958	-1.79%	大賣/鉅額交易
2018/05/02	60	19.54	0	0.00	19.60	60	9,347	0.64%
2018/04/30	0.2	19.45	0	0.00	19.40	0.2	9,315	0.00%
2018/04/26	0	0.00	0.2	19.60	19.55	-0.2	9,142	0.00%
2018/04/25	1	19.50	1	19.55	19.65	0	9,077	0.00%
2018/04/17	0	0.00	200	19.65	19.60	-200	9,185	-2.18%	大賣/鉅額交易
2018/04/16	102	19.70	0	0.00	19.70	102	9,153	1.11%	大買/鉅額交易
2018/04/13	200	20.00	100	19.90	19.95	100	9,155	1.09%	大買/
2018/04/10	20	19.58	0	0.00	19.55	20	9,028	0.22%
2018/04/09	1.1	19.56	0	0.00	19.55	1.1	8,998	0.01%
2018/04/03	2	19.83	0	0.00	19.80	2	8,842	0.02%
2018/03/29	0	0.00	0.1	19.90	19.85	-0.1	8,787	0.00%
2018/03/28	1	19.90	0	0.00	19.95	1	8,697	0.01%
2018/03/26	1	19.80	0	0.00	19.95	1	8,670	0.01%
2018/03/23	6	19.80	1	19.90	19.90	5	8,700	0.06%
2018/03/21	0	0.00	1	20.30	20.25	-1	8,645	-0.01%
2018/03/20	3	20.22	0	0.00	20.25	3	8,761	0.03%
2018/03/16	1	20.60	0.6	20.75	20.80	0.4	8,497	0.00%
2018/03/15	1	20.65	0	0.00	20.60	1	8,391	0.01%
2018/03/14	1	20.60	2	20.60	20.80	-1	8,400	-0.01%
2018/03/02	3	19.95	0	0.00	20.00	3	8,935	0.03%
2018/02/27	0	0.00	100	20.20	20.10	-100	8,903	-1.12%
2018/02/26	100	20.40	0	0.00	20.15	100	8,778	1.14%
2018/02/22	3	19.82	0	0.00	19.80	3	8,689	0.03%
2018/02/21	6	20.00	0	0.00	20.20	6	8,691	0.07%
2018/02/09	8	19.83	0	0.00	19.85	8	8,770	0.09%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/07	2	20.30	0	0.00	20.10	2	8,787	0.02%
2018/02/06	1	19.95	0	0.00	19.80	1	8,814	0.01%
2018/02/01	2	21.55	2	21.70	21.45	0	8,966	0.00%
2018/01/31	0	0.00	1	21.65	21.70	-1	9,034	-0.01%
2018/01/30	3	21.53	0	0.00	21.35	3	8,911	0.03%
2018/01/29	1	21.55	0	0.00	21.70	1	8,862	0.01%
2018/01/26	0	0.00	3	22.15	21.40	-3	8,834	-0.03%
2018/01/25	0	0.00	6	21.42	21.80	-6	8,693	-0.07%
2018/01/22	5	20.80	0	0.00	20.80	5	8,832	0.06%
2018/01/16	3	20.60	0	0.00	20.60	3	8,963	0.03%
2018/01/15	1	20.60	0	0.00	20.45	1	8,988	0.01%
2018/01/03	5	21.10	0	0.00	20.95	5	9,550	0.05%