仁寶 (2324)-元富-大裕券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.60
漲跌
▲0.50
漲幅
+1.42%
成交量
15,117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－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕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
2024/05/06	0	0.00	5.1	35.96	35.60	-5.1	29,050	-0.02%
2024/05/03	5	35.80	2	35.65	35.10	3	29,716	0.01%
2024/05/02	4	35.00	0.2	35.18	35.05	3.8	30,087	0.01%
2024/04/30	5	36.02	0	0.00	35.80	5	30,122	0.02%
2024/04/29	28	36.43	0	0.00	36.35	28	30,559	0.09%
2024/04/26	0	0.00	93	35.85	36.00	-93	31,554	-0.29%
2024/04/25	86.1	34.94	11.1	35.31	35.50	75.1	32,093	0.23%
2024/04/24	0.2	35.60	5	35.44	35.50	-4.9	32,671	-0.01%
2024/04/23	5	34.71	13	34.50	34.50	-8	32,739	-0.02%
2024/04/22	3.3	34.75	1.1	34.80	34.20	2.2	32,862	0.01%
2024/04/19	1.2	34.97	19	35.40	35.30	-17.8	32,811	-0.05%
2024/04/18	0	0.00	6	36.08	36.05	-6	32,823	-0.02%
2024/04/17	7	35.58	5	35.56	35.60	2	33,090	0.01%
2024/04/16	23.3	35.50	6	36.05	35.30	17.3	33,636	0.05%
2024/04/15	5	36.46	7.1	36.45	36.30	-2.1	34,543	-0.01%
2024/04/12	5.1	36.49	10	36.68	36.40	-4.9	35,140	-0.01%
2024/04/11	1	36.85	10	36.63	36.85	-9	35,475	-0.03%
2024/04/10	5.6	36.94	34	37.00	36.60	-28.4	36,142	-0.08%
2024/04/09	5	36.45	10	36.39	36.45	-5	36,798	-0.01%
2024/04/08	11.1	36.11	2	36.08	35.95	9.1	37,651	0.02%
2024/04/03	8	36.94	7	36.74	36.55	1	38,743	0.00%
2024/04/02	16	36.79	6	36.89	36.85	10	40,335	0.02%
2024/04/01	16.3	36.69	6	36.75	36.55	10.3	42,947	0.02%
2024/03/29	75	35.83	4	35.86	36.20	71	45,500	0.16%
2024/03/28	4	38.16	25.4	38.20	38.30	-21.4	46,371	-0.05%
2024/03/27	9	38.09	9.5	38.26	38.10	-0.5	47,113	0.00%
2024/03/26	5	37.94	11.3	38.03	37.90	-6.3	49,405	-0.01%
2024/03/25	16	38.87	8.7	38.78	38.55	7.4	53,777	0.01%
2024/03/22	22	38.71	21	38.85	38.65	1	54,284	0.00%
2024/03/21	2	38.35	3	38.35	38.40	-1	54,988	0.00%
2024/03/20	9	37.99	17.1	38.10	37.90	-8.1	54,984	-0.01%
2024/03/19	6	37.21	4	37.41	37.20	2	55,002	0.00%
2024/03/18	12	36.93	8	36.93	36.90	4	55,410	0.01%
2024/03/15	6	36.72	18	37.04	37.00	-12	55,491	-0.02%
2024/03/14	6	36.73	11	36.65	36.65	-5	55,260	-0.01%
2024/03/13	11	37.20	21.1	37.15	36.70	-10.1	55,030	-0.02%
2024/03/12	14	36.40	4	36.81	37.20	10	54,872	0.02%
2024/03/11	5.1	36.82	5	36.85	36.90	0.1	54,603	0.00%
2024/03/08	5	37.07	27	36.73	36.65	-22	54,474	-0.04%
2024/03/07	30.1	36.90	84	36.74	36.55	-53.9	54,118	-0.10%
2024/03/06	10	37.48	6	37.78	37.55	4	53,599	0.01%
2024/03/05	27	37.81	15	37.80	37.80	12	53,461	0.02%
2024/03/04	90.4	39.20	46.6	39.39	38.00	43.8	52,965	0.08%
2024/03/01	11	36.67	7	36.79	36.70	4	49,312	0.01%
2024/02/29	21	36.03	10	36.16	36.50	11	49,162	0.02%
2024/02/27	47	36.96	24.1	37.54	36.50	22.9	48,643	0.05%
2024/02/26	5	35.95	0	36.05	36.00	5	47,815	0.01%
2024/02/23	4	36.51	8	36.38	36.20	-4	47,759	-0.01%
2024/02/22	16.1	36.80	2	36.68	36.75	14.1	47,852	0.03%
2024/02/20	0	36.75	25	36.70	36.80	-25	47,744	-0.05%
2024/02/19	16	36.11	13	36.65	36.90	3	47,640	0.01%
2024/02/16	21.6	36.74	1.1	36.78	36.85	20.4	47,432	0.04%
2024/02/15	14.1	35.85	5	35.77	35.80	9.1	46,988	0.02%
2024/02/05	0	0.00	1	35.95	35.90	-1	46,768	0.00%
2024/02/02	9	35.94	0	0.00	35.80	9	46,629	0.02%
2024/02/01	0	35.95	3	36.25	36.40	-3	46,487	-0.01%
2024/01/31	2	35.75	4	35.94	35.85	-2	46,345	0.00%
2024/01/30	12	36.21	8	36.04	36.00	4	46,228	0.01%
2024/01/29	14	35.76	18	36.03	36.35	-4	46,094	-0.01%
2024/01/26	27.2	35.74	10.2	36.12	35.50	17	45,936	0.04%
2024/01/25	6.3	37.37	10	37.24	37.20	-3.7	45,153	-0.01%
2024/01/24	18.1	37.32	8	37.08	36.85	10.1	44,784	0.02%
2024/01/23	5	37.42	7	37.44	37.55	-2	44,688	0.00%
2024/01/22	27	37.43	8.1	37.39	37.60	18.9	44,242	0.04%
2024/01/19	9	36.01	14.1	36.15	36.30	-5.1	43,240	-0.01%
2024/01/18	20.2	35.30	7	35.53	34.80	13.2	42,754	0.03%
2024/01/17	1	34.65	12.1	34.63	34.55	-11	42,118	-0.03%
2024/01/16	1	35.20	3	35.00	35.00	-2	41,998	0.00%
2024/01/15	1	35.91	3	36.26	35.55	-2	41,748	0.00%
2024/01/12	5.1	35.43	101	35.70	35.60	-95.9	41,713	-0.23%	大賣/
2024/01/11	9	36.03	101	36.10	36.10	-92	41,571	-0.22%	大賣/
2024/01/10	107.8	36.43	8	36.06	35.85	99.8	41,583	0.24%	大買/
2024/01/09	165.2	37.16	70	37.36	36.95	95.2	41,042	0.23%	大買/
2024/01/08	17.1	37.72	114	37.51	37.75	-96.9	40,032	-0.24%	大賣/
2024/01/05	165	37.44	257	37.31	36.95	-92	39,758	-0.23%	大買/大賣/
2024/01/04	211.1	37.37	208	37.42	37.30	3.1	39,379	0.01%	大買/大賣/
2024/01/03	214.7	38.92	116.8	38.26	38.10	97.9	38,862	0.25%	大買/大賣/
2024/01/02	126	39.21	104.1	38.96	39.55	21.9	38,130	0.06%	大買/大賣/
2023/12/29	136	40.05	49.4	39.82	39.85	86.6	37,329	0.23%	大買/
2023/12/28	140.3	39.51	120.1	39.67	38.95	20.2	36,084	0.06%	大買/大賣/
2023/12/27	47.1	39.89	57	40.12	40.20	-9.9	34,511	-0.03%
2023/12/26	47.2	38.56	83.7	38.65	39.05	-36.5	31,846	-0.11%
2023/12/25	32	37.11	99	37.08	37.10	-67	29,191	-0.23%
2023/12/22	33.1	36.06	5	36.02	36.10	28.1	27,245	0.10%
2023/12/21	283.7	36.63	220	37.06	36.70	63.7	26,262	0.24%	大買/大賣/
2023/12/20	9	36.53	153.2	37.05	37.40	-144.2	23,885	-0.60%	大賣/鉅額交易
2023/12/19	27	33.99	17	33.89	34.00	10	19,249	0.05%
2023/12/18	14	34.74	186.1	34.75	34.60	-172.1	18,792	-0.92%	大賣/鉅額交易
2023/12/15	9	33.12	14	33.18	33.05	-5	17,746	-0.03%
2023/12/14	160	34.05	121	33.66	33.65	39	17,422	0.22%	大買/大賣/
2023/12/13	56	33.28	42.5	33.30	33.75	13.5	16,926	0.08%
2023/12/12	27	32.09	0	31.95	32.00	27	16,677	0.16%
2023/12/11	0.2	32.07	45.1	31.99	32.20	-44.8	16,723	-0.27%
2023/12/08	0	31.23	0	0.00	31.20	0	16,423	0.00%
2023/12/07	2	31.18	3	31.52	30.95	-1	16,698	-0.01%
2023/12/06	2	31.50	9	31.13	31.25	-7	16,978	-0.04%
2023/12/05	1	30.50	0	0.00	30.40	1	16,872	0.01%
2023/12/04	2	30.73	5	30.75	30.60	-3	17,041	-0.02%
2023/12/01	18	30.54	0	0.00	30.35	18	17,274	0.10%
2023/11/30	2	30.58	13.1	30.72	30.90	-11.1	17,485	-0.06%
2023/11/29	34	30.94	1	31.00	30.75	33	17,308	0.19%
2023/11/28	3	30.67	0	0.00	30.65	3	17,447	0.02%
2023/11/27	0	0.00	1	30.60	30.35	-1	18,073	-0.01%
2023/11/22	4.1	30.86	2.2	31.19	30.80	1.9	19,074	0.01%
2023/11/21	4	31.00	9.1	31.05	31.20	-5.1	19,818	-0.03%
2023/11/20	0	0.00	6	30.59	30.75	-6	20,759	-0.03%
2023/11/17	0.5	30.30	0	0.00	30.35	0.5	21,344	0.00%
2023/11/14	4	30.03	1	29.85	30.25	3	24,883	0.01%
2023/11/13	5.1	30.18	4	30.10	30.10	1.1	27,522	0.00%
2023/11/10	3.1	29.66	0	0.00	29.75	3.1	29,703	0.01%
2023/11/08	1	29.90	13	29.92	29.95	-12	35,377	-0.03%
2023/11/07	3	29.33	3	29.35	29.40	0	35,719	0.00%
2023/11/06	7	29.68	3.1	29.76	29.80	3.9	36,046	0.01%
2023/11/03	5	28.98	6	29.10	28.95	-1	36,127	0.00%
2023/11/02	2	29.18	0	0.00	29.10	2	36,526	0.01%
2023/11/01	2	28.60	1	28.35	28.70	1	36,874	0.00%
2023/10/31	2	28.55	0	0.00	28.05	2	37,021	0.01%
2023/10/30	0	29.10	0	0.00	28.80	0	37,252	0.00%
2023/10/27	11.1	29.52	3	29.40	29.05	8.1	37,367	0.02%
2023/10/25	6	29.06	0	0.00	29.05	6	38,055	0.02%
2023/10/23	2	28.45	0	0.00	28.45	2	38,367	0.01%
2023/10/20	8	28.81	6	28.89	28.80	2	39,091	0.01%
2023/10/19	0	29.05	0	0.00	29.25	0	39,612	0.00%
2023/10/18	1	29.00	6	28.79	28.95	-5	40,159	-0.01%
2023/10/17	2.4	29.59	1	29.70	29.35	1.4	40,677	0.00%
2023/10/16	2	29.50	0.2	29.50	29.50	1.9	43,130	0.00%
2023/10/13	3	30.10	9.1	30.03	30.20	-6.1	46,846	-0.01%
2023/10/12	1	30.55	0	0.00	30.80	1	48,229	0.00%
2023/10/11	0.2	30.80	1	30.80	30.80	-0.8	48,798	0.00%
2023/10/05	2	30.60	0	0.00	30.85	2	50,285	0.00%
2023/10/04	1	30.35	0.3	30.55	30.50	0.7	50,368	0.00%
2023/10/03	1	31.05	3	31.20	30.90	-2	50,569	0.00%
2023/10/02	3.3	30.97	6	30.98	30.90	-2.7	50,758	-0.01%
2023/09/28	2.2	31.20	0	0.00	30.70	2.2	50,653	0.00%
2023/09/27	0.1	30.90	34	30.95	31.00	-33.9	50,576	-0.07%
2023/09/26	36	30.79	1	30.85	30.70	35	50,905	0.07%
2023/09/25	0	0.00	4	30.60	30.60	-4	51,029	-0.01%
2023/09/22	0	0.00	1	30.70	30.85	-1	51,327	0.00%
2023/09/21	1.1	30.28	105.1	30.49	30.55	-104	51,904	-0.20%	大賣/鉅額交易
2023/09/20	3	30.68	4	30.60	30.55	-1	51,754	0.00%
2023/09/19	4	31.10	1	31.10	30.95	3	51,653	0.01%
2023/09/18	25	31.22	5	31.05	31.05	20	51,861	0.04%
2023/09/15	1	31.80	0	0.00	31.80	1	52,131	0.00%
2023/09/14	5.1	31.96	4	31.96	31.85	1.1	52,095	0.00%
2023/09/13	3	31.28	1	31.40	31.40	2	52,884	0.00%
2023/09/12	4.1	31.39	22	31.00	31.35	-17.9	54,129	-0.03%
2023/09/11	1.3	30.65	1	30.55	30.80	0.3	54,301	0.00%
2023/09/08	0	31.95	18	31.66	31.75	-18	54,225	-0.03%
2023/09/07	25	31.72	104	31.84	31.40	-79	54,489	-0.14%	大賣/
2023/09/06	14	31.99	7	31.93	32.00	7	54,459	0.01%
2023/09/05	5.1	31.92	5.1	32.10	32.00	0	54,492	0.00%
2023/09/04	0.1	31.50	2	31.60	31.85	-1.9	54,597	0.00%
2023/09/01	8.3	31.98	25	32.23	31.80	-16.7	54,596	-0.03%
2023/08/31	44.1	31.88	9	31.82	31.90	35.1	54,525	0.06%
2023/08/30	17	32.96	7	32.86	32.90	10	54,063	0.02%
2023/08/29	129	33.40	27	33.06	33.35	102	54,588	0.19%	大買/鉅額交易
2023/08/28	8	32.83	35	32.94	33.00	-27	54,608	-0.05%
2023/08/25	119.1	32.95	16	33.08	33.15	103.1	55,001	0.19%	大買/鉅額交易
2023/08/24	49.1	34.12	11	34.17	33.95	38.1	54,612	0.07%
2023/08/23	18	34.47	10	34.33	34.40	8	54,144	0.01%
2023/08/22	44.1	35.04	15	35.18	34.75	29.1	54,201	0.05%
2023/08/21	24.2	35.14	16	34.97	34.65	8.2	53,634	0.02%
2023/08/18	34.1	35.32	63	35.35	34.75	-28.9	53,128	-0.05%
2023/08/17	152.9	37.05	101.6	37.09	37.00	51.3	51,737	0.10%	大買/大賣/
2023/08/16	138.4	34.88	101.1	35.19	35.95	37.3	49,308	0.08%	大買/大賣/
2023/08/15	47.2	35.18	87.6	35.61	35.80	-40.4	47,305	-0.09%
2023/08/14	58.1	32.71	37	32.81	32.75	21.1	43,592	0.05%
2023/08/11	1	30.95	18	30.69	30.75	-17	42,224	-0.04%
2023/08/10	8.3	30.03	22	29.98	30.00	-13.7	42,016	-0.03%
2023/08/09	0.1	31.55	5	31.39	31.55	-4.9	41,821	-0.01%
2023/08/08	1	31.35	8	31.28	31.40	-7	41,932	-0.02%
2023/08/07	6.5	30.45	18.4	30.76	30.95	-11.9	41,845	-0.03%
2023/08/04	3	29.90	4	29.86	30.05	-1	41,764	0.00%
2023/08/02	3.2	29.66	4.1	29.47	29.45	-0.9	41,937	0.00%
2023/08/01	1	30.40	6	30.01	30.30	-5	41,504	-0.01%
2023/07/31	26.2	30.43	84.3	30.46	30.45	-58.1	41,356	-0.14%
2023/07/28	7	31.05	12	30.98	31.30	-5	40,709	-0.01%
2023/07/27	73	31.20	5	31.25	30.95	68	40,510	0.17%
2023/07/26	4	31.26	6.6	31.37	31.65	-2.6	40,367	-0.01%
2023/07/25	11.3	32.24	5	32.33	31.80	6.3	40,130	0.02%
2023/07/24	17.3	31.62	39	31.53	31.65	-21.7	39,360	-0.06%
2023/07/21	4	30.78	22	30.46	31.05	-18	38,783	-0.05%
2023/07/20	18	30.63	15	30.55	30.45	3	38,203	0.01%
2023/07/19	74.2	32.05	195.3	32.15	31.10	-121.1	37,560	-0.32%	大賣/鉅額交易
2023/07/18	293.2	35.02	67.4	35.07	34.45	225.8	35,272	0.64%	大買/鉅額交易
2023/07/17	40.1	32.71	61.2	32.69	33.55	-21.1	31,798	-0.07%
2023/07/14	9.1	30.29	20.1	30.53	30.50	-11	30,673	-0.04%
2023/07/13	58.2	31.32	41.2	31.36	30.55	17	30,077	0.06%
2023/07/12	10	29.45	8.1	29.49	29.55	1.9	28,557	0.01%
2023/07/11	1.1	28.81	370.2	28.55	28.95	-369.1	28,473	-1.30%	大賣/鉅額交易
2023/07/10	8.1	29.04	2	28.35	28.70	6.1	28,477	0.02%
2023/07/07	14.1	29.07	6.1	28.91	29.20	8	28,339	0.03%
2023/07/06	2	29.85	3	29.92	29.80	-1	28,080	0.00%
2023/07/05	5.1	30.30	1.1	30.48	30.05	4	27,977	0.01%
2023/07/04	18	30.18	10	30.09	30.25	8	28,041	0.03%
2023/07/03	0	0.00	1	29.85	29.70	-1	27,839	0.00%
2023/06/30	10.5	28.93	6.1	29.04	29.25	4.4	27,788	0.02%
2023/06/29	3	29.47	8	30.09	29.50	-5	27,774	-0.02%
2023/06/28	4	29.00	0.1	29.05	29.05	3.9	27,222	0.01%
2023/06/27	3	28.80	4	28.69	28.75	-1	27,184	0.00%
2023/06/26	0.5	28.85	4	29.00	29.10	-3.5	27,173	-0.01%
2023/06/21	22	29.01	3.6	29.15	29.35	18.5	27,009	0.07%
2023/06/20	0	0.00	2	28.58	28.90	-2	26,804	-0.01%
2023/06/19	10.2	28.13	4.7	28.33	28.55	5.5	26,509	0.02%
2023/06/16	10	29.82	16.3	29.66	29.90	-6.3	25,537	-0.02%
2023/06/15	0	0.00	4	28.44	28.70	-4	24,314	-0.02%
2023/06/14	3.5	28.71	4	28.65	28.55	-0.5	24,163	0.00%
2023/06/13	0	28.95	7.1	29.00	29.00	-7.1	24,213	-0.03%
2023/06/12	1.1	28.76	2	28.45	28.50	-0.9	23,926	0.00%
2023/06/09	0.1	28.80	5.6	28.73	28.85	-5.5	23,889	-0.02%
2023/06/08	1	28.60	3	28.55	28.20	-2	23,909	-0.01%
2023/06/07	2.1	28.43	4	28.36	28.45	-1.9	23,649	-0.01%
2023/06/06	5	27.99	6	28.00	28.00	-1	23,409	0.00%
2023/06/05	5	28.38	2	28.73	28.25	3	23,204	0.01%
2023/06/02	5	28.10	26	28.46	28.40	-21	22,916	-0.09%
2023/06/01	3.1	27.07	0	0.00	27.30	3.1	22,195	0.01%
2023/05/30	14	27.63	1	28.40	27.55	13	20,963	0.06%
2023/05/29	5	28.24	39.3	28.32	28.15	-34.3	20,625	-0.17%
2023/05/26	5	27.37	25.3	27.59	27.55	-20.3	19,923	-0.10%
2023/05/25	1	26.95	7	27.11	27.35	-6	19,340	-0.03%
2023/05/24	0	0.00	8.8	26.72	27.00	-8.8	18,896	-0.05%
2023/05/23	1	26.30	2.3	26.37	26.45	-1.3	18,417	-0.01%
2023/05/22	0	0.00	1	26.65	26.70	-1	18,037	-0.01%
2023/05/19	0	0.00	4	26.35	26.40	-4	17,650	-0.02%
2023/05/18	11	26.55	11	26.62	26.45	0	17,539	0.00%
2023/05/17	0	0.00	23	26.29	26.35	-23	17,261	-0.13%
2023/05/16	0	0.00	12	25.99	26.00	-12	16,926	-0.07%
2023/05/12	0	25.85	9	25.77	25.85	-9	16,744	-0.05%
2023/05/11	0	25.85	9	25.77	25.85	-9	16,429	-0.05%
2023/05/10	1.2	25.51	7.1	25.54	25.60	-5.9	16,053	-0.04%
2023/05/09	0.1	25.30	36	25.20	25.35	-35.9	15,868	-0.23%
2023/05/08	0	24.60	46	24.52	24.60	-46	15,673	-0.29%
2023/05/04	0	0.00	1	24.20	24.15	-1	15,642	-0.01%
2023/05/02	1	24.25	0	0.00	24.30	1	15,828	0.01%
2023/04/28	0	0.00	4	23.93	23.95	-4	15,869	-0.03%
2023/04/27	1	23.75	1	23.70	23.75	0	15,757	0.00%
2023/04/26	12	23.83	0	0.00	23.75	12	15,773	0.08%
2023/04/25	2.2	23.70	3	23.60	23.70	-0.8	15,642	-0.01%
2023/04/24	4	24.00	7	23.90	23.95	-3	15,494	-0.02%
2023/04/21	5	24.40	2	24.50	24.40	3	15,237	0.02%
2023/04/20	16	24.18	52	24.34	24.15	-36	14,956	-0.24%
2023/04/19	17	25.74	8.4	25.55	25.65	8.6	14,496	0.06%
2023/04/18	5.2	25.10	18	25.12	25.15	-12.8	13,798	-0.09%
2023/04/17	1.5	25.18	0	0.00	25.15	1.5	13,663	0.01%
2023/04/14	0	0.00	4	25.25	25.25	-4	13,369	-0.03%
2023/04/13	0	0.00	5	25.64	25.55	-5	13,242	-0.04%
2023/04/11	6	25.74	0	0.00	25.75	6	12,964	0.05%
2023/04/10	0.2	25.65	10	25.70	25.65	-9.8	12,817	-0.08%
2023/04/07	0	25.60	4	25.61	25.65	-4	12,730	-0.03%
2023/04/06	0	0.00	4	25.35	25.45	-4	12,503	-0.03%
2023/03/30	28	24.95	20	25.08	25.25	8	12,469	0.06%
2023/03/29	0	0.00	2	24.78	24.80	-2	12,536	-0.02%
2023/03/28	1	24.65	0	0.00	24.70	1	12,867	0.01%
2023/03/27	1	24.85	3.1	24.79	24.75	-2.1	13,389	-0.02%
2023/03/24	1	24.80	0	0.00	24.70	1	13,798	0.01%
2023/03/23	0	0.00	2	24.83	24.85	-2	13,642	-0.01%
2023/03/22	7	24.62	1	24.70	24.70	6	13,471	0.04%
2023/03/13	0	24.65	1	24.85	24.65	-1	12,629	-0.01%
2023/03/10	0.1	24.65	6	24.58	24.65	-5.9	12,437	-0.05%
2023/03/09	0.1	24.70	0	0.00	24.75	0.1	12,385	0.00%
2023/03/08	0	0.00	2	24.70	24.80	-2	12,562	-0.02%
2023/03/07	0	24.80	15	24.70	24.85	-15	12,695	-0.12%
2023/03/06	0	0.00	1	24.65	24.85	-1	12,786	-0.01%
2023/03/03	0	0.00	1	24.40	24.40	-1	12,706	-0.01%
2023/03/02	0	0.00	1	24.30	24.25	-1	12,801	-0.01%
2023/03/01	0	0.00	1	24.30	24.25	-1	12,786	-0.01%
2023/02/24	3	24.15	3.8	24.10	24.15	-0.8	12,860	-0.01%
2023/02/23	0	0.00	6	23.99	24.15	-6	12,846	-0.05%
2023/02/21	1	23.60	1	23.65	23.65	0	12,798	0.00%
2023/02/17	0	0.00	1	23.60	23.55	-1	13,002	-0.01%
2023/02/16	0	0.00	3	23.70	23.50	-3	13,193	-0.02%
2023/02/13	0	23.70	4	23.70	23.70	-4	12,924	-0.03%
2023/02/10	0.1	23.55	4	23.59	23.45	-3.9	12,848	-0.03%
2023/02/09	0.1	23.55	0	0.00	23.55	0.1	12,789	0.00%
2023/02/07	0	23.60	1	23.70	23.60	-1	12,873	-0.01%
2023/02/06	0.1	23.40	2	23.43	23.40	-1.9	12,765	-0.01%
2023/02/03	0	0.00	1.1	23.06	22.95	-1.1	12,554	-0.01%
2023/02/02	0	0.00	3	23.07	23.05	-3	12,592	-0.02%
2023/02/01	3	22.65	2	22.85	22.80	1	12,490	0.01%
2023/01/31	6	22.73	10	22.60	22.60	-4	12,547	-0.03%
2023/01/16	1	22.65	0	0.00	22.75	1	12,192	0.01%
2023/01/12	3	22.72	0	0.00	22.70	3	12,602	0.02%
2023/01/11	1	23.09	0	0.00	22.90	1	12,773	0.01%
2023/01/10	0.1	23.20	0	0.00	23.25	0.1	12,964	0.00%
2023/01/09	0	23.25	12	23.21	23.30	-12	13,108	-0.09%
2023/01/06	0.1	22.95	0	0.00	23.05	0.1	13,176	0.00%
2023/01/05	1	22.95	10	23.13	23.00	-9	13,362	-0.07%
2023/01/04	1	23.15	5	23.25	23.05	-4	13,407	-0.03%
2023/01/03	0	0.00	2.1	23.17	23.20	-2.1	13,536	-0.02%
2022/12/30	1	23.05	18.2	23.10	23.05	-17.2	13,484	-0.13%
2022/12/29	1	22.70	2	22.95	23.05	-1	13,441	-0.01%
2022/12/28	13	22.90	16.3	22.87	22.95	-3.3	13,509	-0.02%
2022/12/27	21	22.99	0	22.95	23.00	21	13,663	0.15%
2022/12/26	2	22.95	2	22.95	23.00	0	13,737	0.00%
2022/12/23	12	22.71	7.1	22.84	22.95	4.9	13,967	0.04%
2022/12/22	8	22.75	2	22.85	22.85	6	14,309	0.04%
2022/12/21	0	0.00	5	22.55	22.85	-5	14,272	-0.04%
2022/12/20	3	22.58	21	22.75	22.70	-18	14,104	-0.13%
2022/12/19	16	22.50	12.3	22.57	22.85	3.7	13,870	0.03%
2022/12/16	0	0.00	5	22.55	22.85	-5	13,275	-0.04%
2022/12/15	3	21.83	0	0.00	21.90	3	13,197	0.02%
2022/12/14	0	0.00	15	21.96	22.00	-15	13,622	-0.11%
2022/12/13	0	21.80	0	0.00	21.70	0	13,995	0.00%
2022/12/12	3.2	21.70	0	0.00	21.95	3.2	14,126	0.02%
2022/12/09	25	21.70	1	21.95	21.95	24	14,698	0.16%
2022/12/07	4	21.45	0	0.00	21.65	4	14,967	0.03%
2022/12/06	3.1	21.60	0	0.00	21.70	3.1	14,916	0.02%
2022/12/05	4	21.78	1	21.80	21.85	3	14,939	0.02%
2022/12/02	9	21.55	0	0.00	21.55	9	14,949	0.06%
2022/12/01	0	0.00	1	21.60	21.55	-1	14,917	-0.01%
2022/11/28	1	21.25	0	0.00	21.75	1	14,614	0.01%
2022/11/25	0.2	21.55	0	0.00	21.60	0.2	14,694	0.00%
2022/11/24	0	0.00	1	21.85	21.85	-1	14,705	-0.01%
2022/11/22	1.2	20.77	2	20.85	20.90	-0.9	14,772	-0.01%
2022/11/21	7.1	21.14	0	0.00	21.10	7.1	14,560	0.05%
2022/11/18	1	21.45	2	21.65	21.65	-1	14,424	-0.01%
2022/11/17	3.5	21.58	0	0.00	21.60	3.5	14,440	0.02%
2022/11/16	5	21.75	0	0.00	21.70	5	14,421	0.03%
2022/11/15	0	0.00	1	22.00	21.95	-1	14,465	-0.01%
2022/11/14	3	21.80	11	21.70	22.00	-8	14,450	-0.06%
2022/11/11	0	22.00	3	22.00	22.05	-3	14,255	-0.02%
2022/11/10	1.1	21.75	0	0.00	21.75	1.1	14,210	0.01%
2022/11/09	2	21.50	1	21.65	21.80	1	14,301	0.01%
2022/11/07	0.2	21.50	0	0.00	21.45	0.2	14,641	0.00%
2022/11/04	0	0.00	1	21.05	21.30	-1	14,700	-0.01%
2022/11/03	0	0.00	1	20.85	20.90	-1	14,689	-0.01%
2022/11/02	0	0.00	0.4	21.05	21.15	-0.4	14,700	0.00%
2022/11/01	8	21.02	0	0.00	20.90	8	14,687	0.05%
2022/10/31	0	21.10	2	21.05	21.10	-2	14,710	-0.01%
2022/10/28	1	20.85	3	20.70	20.75	-2	14,713	-0.01%
2022/10/26	12	20.60	5	20.60	20.55	7	14,771	0.05%
2022/10/25	3	20.70	0	0.00	20.75	3	14,761	0.02%
2022/10/24	1	20.80	0	0.00	20.75	1	14,776	0.01%
2022/10/21	6	21.01	0	0.00	20.85	6	14,742	0.04%
2022/10/20	1.1	20.87	1	21.00	21.05	0.1	14,553	0.00%
2022/10/19	7.1	21.09	2	21.15	21.05	5.1	14,367	0.04%
2022/10/18	11	21.26	5	21.20	21.15	6	14,133	0.04%
2022/10/17	3.8	21.18	1	21.25	21.25	2.8	14,114	0.02%
2022/10/14	11	21.62	9	21.40	21.40	2	14,140	0.01%
2022/10/13	0	0.00	6	21.62	21.70	-6	14,249	-0.04%
2022/10/12	0.1	21.50	0	0.00	21.50	0.1	14,308	0.00%
2022/10/11	1.4	21.48	0	0.00	21.35	1.4	14,472	0.01%
2022/10/07	2.1	21.65	0	0.00	21.60	2.1	14,351	0.01%
2022/10/06	0.1	21.80	0.1	21.85	21.70	0	14,403	0.00%
2022/10/05	12	21.71	0	0.00	21.70	12	14,545	0.08%
2022/10/04	0	0.00	1	22.00	21.70	-1	14,551	-0.01%
2022/10/03	1	21.50	1	21.60	21.45	0	14,387	0.00%
2022/09/30	2	21.65	0	0.00	21.70	2	14,324	0.01%
2022/09/29	0.2	21.87	1	22.05	21.75	-0.9	14,197	-0.01%
2022/09/28	2	21.73	1	21.70	21.70	1	14,069	0.01%
2022/09/27	1.1	21.77	0	0.00	21.80	1.1	13,909	0.01%
2022/09/26	1.1	21.96	0	0.00	21.90	1.1	13,779	0.01%
2022/09/23	0	22.15	0	0.00	22.10	0	13,858	0.00%
2022/09/22	3.2	22.11	0.6	22.20	22.05	2.6	14,166	0.02%
2022/09/21	14.1	22.31	0	0.00	22.25	14.1	13,819	0.10%
2022/09/20	0.1	22.70	0	0.00	22.70	0.1	13,482	0.00%
2022/09/19	1.2	22.37	0	0.00	22.60	1.2	13,130	0.01%
2022/09/16	3.1	22.42	0	0.00	22.50	3.1	12,936	0.02%
2022/09/15	0	0.00	3	22.77	22.80	-3	12,394	-0.02%
2022/09/14	4.2	22.62	0	0.00	22.55	4.2	12,235	0.03%
2022/09/13	0	23.10	2	23.13	23.15	-2	12,225	-0.02%
2022/09/12	1.2	22.83	1	23.05	23.00	0.2	12,357	0.00%
2022/09/08	1.1	22.92	0	0.00	23.00	1.1	12,637	0.01%
2022/09/07	4.1	22.45	0	0.00	22.45	4.1	12,564	0.03%
2022/09/06	2.1	22.57	0	0.00	22.75	2.1	12,502	0.02%
2022/09/02	2.1	22.48	1	22.55	22.40	1.1	12,609	0.01%
2022/09/01	3	22.60	1	22.70	22.65	2	12,518	0.02%
2022/08/31	0	22.80	0	0.00	22.75	0	12,353	0.00%
2022/08/30	1.1	22.57	4	22.74	22.70	-2.9	12,297	-0.02%
2022/08/29	1.1	22.72	0	0.00	22.65	1.1	12,292	0.01%
2022/08/26	1	23.15	2	23.05	23.00	-1	12,167	-0.01%
2022/08/25	0	23.10	1	23.10	23.15	-1	12,192	-0.01%
2022/08/23	3	22.95	5	22.90	22.90	-2	12,858	-0.02%
2022/08/22	2.1	22.91	0	0.00	23.15	2.1	12,917	0.02%
2022/08/16	1	22.30	0	0.00	22.50	1	13,170	0.01%
2022/08/15	7	22.46	0	0.00	22.45	7	13,258	0.05%
2022/08/11	0	23.25	0	0.00	23.25	0	13,032	0.00%
2022/08/10	0.2	23.00	0	0.00	23.00	0.2	13,266	0.00%
2022/08/08	0.1	23.10	0	0.00	23.10	0.1	13,627	0.00%
2022/08/05	0	0.00	0.2	23.10	22.95	-0.2	13,998	0.00%
2022/08/04	0	0.00	3	23.02	22.85	-3	14,223	-0.02%
2022/08/03	0	0.00	8	22.99	23.10	-8	14,339	-0.06%
2022/08/01	0	23.05	1	22.90	23.10	-1	14,559	-0.01%
2022/07/28	0.1	22.95	10	23.00	23.05	-10	14,760	-0.07%
2022/07/27	0.1	22.90	0	0.00	22.95	0.1	14,909	0.00%
2022/07/26	0	22.65	0	0.00	22.60	0	14,942	0.00%
2022/07/22	0	0.00	3	22.67	22.70	-3	15,281	-0.02%
2022/07/21	0	22.20	0	0.00	22.40	0	15,449	0.00%
2022/07/20	5.1	22.00	3	22.12	22.10	2.1	15,553	0.01%
2022/07/19	3	21.72	0	0.00	21.95	3	15,823	0.02%
2022/07/18	0.1	21.89	0	0.00	21.90	0.1	16,960	0.00%
2022/07/15	1	21.85	0	0.00	21.85	1	17,240	0.01%
2022/07/14	0	0.00	10	22.10	22.00	-10	17,639	-0.06%
2022/07/13	0	0.00	2	22.20	22.25	-2	17,912	-0.01%
2022/07/12	0	21.71	0	0.00	21.85	0	18,063	0.00%
2022/07/11	0.3	21.90	34	22.00	21.90	-33.7	18,099	-0.19%
2022/07/07	1.1	21.62	0	0.00	21.65	1.1	18,463	0.01%
2022/07/06	1	21.65	1	21.50	21.40	0	18,669	0.00%
2022/07/05	2.1	22.30	0	0.00	22.15	2.1	18,745	0.01%
2022/07/04	3	22.32	4	22.45	22.30	-1	18,905	-0.01%
2022/07/01	4	22.29	3	22.45	22.40	1	19,240	0.01%
2022/06/30	0.1	22.75	21	22.60	22.75	-20.9	19,139	-0.11%
2022/06/28	1	22.80	11	22.79	22.90	-10	18,949	-0.05%
2022/06/27	0	22.85	0	0.00	22.80	0	18,957	0.00%
2022/06/24	0	0.00	2	22.70	22.75	-2	18,983	-0.01%
2022/06/23	0.2	22.80	0	0.00	22.85	0.2	19,001	0.00%
2022/06/21	0	0.00	3	22.78	22.95	-3	18,967	-0.02%
2022/06/20	5.1	22.27	3	22.35	22.35	2.1	18,967	0.01%
2022/06/17	1.1	22.52	1	22.70	22.55	0.1	18,913	0.00%
2022/06/15	0	0.00	3	23.00	22.85	-3	18,990	-0.02%
2022/06/14	5	22.85	7	22.94	22.80	-2	19,329	-0.01%
2022/06/13	0	23.05	0	0.00	23.00	0	20,222	0.00%
2022/06/10	9.2	22.90	0	0.00	23.00	9.2	20,165	0.05%
2022/06/09	1	23.10	0	0.00	23.00	1	20,190	0.00%
2022/06/08	8	23.09	4	23.10	23.20	4	20,185	0.02%
2022/06/07	3	23.00	0	0.00	23.00	3	20,200	0.01%
2022/06/06	0.1	23.25	0	0.00	23.20	0.1	20,134	0.00%
2022/06/02	0	0.00	2	23.10	23.10	-2	20,300	-0.01%
2022/06/01	15	23.12	0	0.00	23.05	15	20,525	0.07%
2022/05/31	0.1	22.90	2	23.03	23.00	-1.9	20,364	-0.01%
2022/05/30	1	22.90	3	22.92	22.95	-2	19,828	-0.01%
2022/05/27	0.1	22.80	3	22.83	22.80	-2.9	19,772	-0.01%
2022/05/26	2	22.60	2	22.70	22.50	0	19,786	0.00%
2022/05/25	1	22.65	0	0.00	22.60	1	19,846	0.01%
2022/05/24	1	22.40	0	0.00	22.20	1	19,892	0.01%
2022/05/23	4	22.38	3	22.35	22.20	1	19,825	0.01%
2022/05/20	17	22.73	0	0.00	22.60	17	19,757	0.09%
2022/05/18	0	0.00	2	22.90	23.05	-2	19,607	-0.01%
2022/05/17	1	22.90	5	22.96	22.90	-4	19,367	-0.02%
2022/05/16	0	0.00	8	22.66	23.00	-8	19,276	-0.04%
2022/05/13	7	22.55	0	0.00	22.90	7	19,087	0.04%
2022/05/12	2	22.80	1	23.00	23.00	1	18,806	0.01%
2022/05/11	2.1	22.78	2	23.00	23.00	0.1	18,636	0.00%
2022/05/10	2.2	23.10	7	22.95	23.05	-4.8	18,654	-0.03%
2022/05/09	0	0.00	8	22.58	22.65	-8	18,542	-0.04%
2022/05/06	1.3	22.60	2	22.60	22.60	-0.7	18,525	0.00%
2022/05/05	9	22.70	5	22.94	22.55	4	18,546	0.02%
2022/05/04	3	22.68	3	22.63	22.65	0	18,562	0.00%
2022/05/03	5.3	22.20	0	0.00	22.10	5.3	18,536	0.03%
2022/04/29	3.1	22.15	2	22.25	22.25	1.1	18,661	0.01%
2022/04/28	9.1	21.84	0	0.00	22.00	9.1	18,851	0.05%
2022/04/27	11	22.04	3	22.10	22.10	8	18,641	0.04%
2022/04/26	2	22.35	1	22.35	22.60	1	18,406	0.01%
2022/04/25	12.1	22.23	13	22.22	22.20	-0.9	18,360	0.00%
2022/04/22	27.4	22.84	1	22.80	22.80	26.4	17,961	0.15%
2022/04/21	24.1	25.36	42	25.40	25.40	-17.9	16,765	-0.11%
2022/04/20	21	25.25	0	0.00	25.20	21	16,338	0.13%
2022/04/19	17.2	25.29	1	25.50	25.20	16.2	16,006	0.10%
2022/04/18	9	25.32	1	25.25	25.40	8	15,785	0.05%
2022/04/15	15	25.24	1.1	25.45	25.45	13.9	15,557	0.09%
2022/04/14	2	25.48	5	25.55	25.40	-3	15,513	-0.02%
2022/04/13	16	25.52	1	25.50	25.70	15	15,426	0.10%
2022/04/12	17	25.37	1	25.35	25.35	16	15,428	0.10%
2022/04/11	50.1	25.68	0.6	25.75	25.65	49.6	15,208	0.33%
2022/04/08	14	26.10	1	26.20	26.15	13	14,879	0.09%
2022/04/07	107	26.38	7	26.23	26.05	100	14,650	0.68%	大買/
2022/04/06	64.1	26.63	5	26.55	26.90	59.1	14,276	0.41%
2022/04/01	41	26.66	3	26.70	26.90	38	14,110	0.27%
2022/03/31	23.1	26.82	0	0.00	26.80	23.1	14,020	0.16%
2022/03/30	3	26.97	0	0.00	26.90	3	13,893	0.02%
2022/03/29	23	26.92	7	26.99	26.95	16	14,007	0.11%
2022/03/28	8.5	26.77	9	27.07	27.20	-0.5	14,061	0.00%
2022/03/25	31	26.90	0	0.00	27.00	31	14,183	0.22%
2022/03/24	2	26.75	7	26.76	26.90	-5	14,299	-0.03%
2022/03/23	9	26.80	6	26.83	26.75	3	14,477	0.02%
2022/03/22	6.1	26.68	0	0.00	27.00	6.1	14,460	0.04%
2022/03/21	11	26.76	0	0.00	26.80	11	14,428	0.08%
2022/03/18	1	26.95	3.9	26.92	27.00	-2.9	14,336	-0.02%
2022/03/17	7	26.81	3	26.87	26.80	4	14,138	0.03%
2022/03/16	6	26.65	23	26.75	27.00	-17	14,342	-0.12%
2022/03/14	0	0.00	2	25.93	25.90	-2	13,626	-0.01%
2022/03/11	1	25.70	24	25.75	25.85	-23	13,620	-0.17%
2022/03/10	5.2	25.54	3	25.70	25.70	2.2	13,782	0.02%
2022/03/09	1	25.20	0	0.00	25.30	1	13,886	0.01%
2022/03/08	0.2	25.15	1	25.20	25.10	-0.8	13,954	-0.01%
2022/03/07	3	25.03	3	25.28	25.35	0	13,844	0.00%
2022/03/04	1	25.70	0	0.00	25.70	1	14,002	0.01%
2022/03/03	6	25.95	5.1	26.02	25.95	0.9	14,031	0.01%
2022/03/02	0	25.75	1	25.85	25.75	-1	14,040	-0.01%
2022/03/01	2.1	25.56	2	25.78	25.80	0.1	13,999	0.00%
2022/02/25	2	25.33	0	0.00	25.40	2	13,959	0.01%
2022/02/24	6	25.53	0	0.00	25.50	6	13,889	0.04%
2022/02/23	0	0.00	1	25.85	25.85	-1	13,790	-0.01%
2022/02/22	1.3	25.53	1	25.65	25.85	0.3	13,908	0.00%
2022/02/21	0	0.00	0.2	25.65	25.65	-0.2	13,934	0.00%
2022/02/18	2	25.63	3	25.60	25.75	-1	14,037	-0.01%
2022/02/17	4	25.33	6.2	25.41	25.50	-2.1	14,139	-0.02%
2022/02/16	0	0.00	7	25.36	25.35	-7	14,317	-0.05%
2022/02/15	5	25.30	4	25.30	25.25	1	14,661	0.01%
2022/02/14	0	0.00	2	25.55	25.50	-2	14,562	-0.01%
2022/02/11	0	25.75	9	25.72	25.75	-9	14,683	-0.06%
2022/02/10	0.2	25.70	0	0.00	25.70	0.2	14,630	0.00%
2022/02/09	0	0.00	9.9	25.69	25.80	-9.9	14,471	-0.07%
2022/02/08	2.1	25.50	17	25.47	25.55	-14.9	14,365	-0.10%
2022/02/07	1	25.11	2	25.15	25.15	-1	14,350	-0.01%
2022/01/26	0	0.00	3	25.25	25.20	-3	14,168	-0.02%
2022/01/25	2	25.15	0	0.00	25.25	2	14,108	0.01%
2022/01/24	40	25.31	0	0.00	25.45	40	14,016	0.29%
2022/01/21	17	25.07	21	25.11	25.45	-4	13,937	-0.03%
2022/01/20	3.1	25.35	4	25.48	25.45	-0.9	13,623	-0.01%
2022/01/19	3	25.33	4	25.40	25.45	-1	13,645	-0.01%
2022/01/18	28	25.53	15	25.50	25.45	13	13,570	0.10%
2022/01/17	12	25.18	15.1	25.18	25.30	-3.1	13,371	-0.02%
2022/01/14	0	0.00	36.4	24.95	25.15	-36.4	13,448	-0.27%
2022/01/13	2	24.95	4	25.00	25.00	-2	13,383	-0.01%
2022/01/12	3	25.02	14	24.93	24.90	-11	13,374	-0.08%
2022/01/11	25	24.94	2	24.90	25.00	23	13,316	0.17%
2022/01/10	39.1	24.75	5	24.76	24.85	34.1	13,251	0.26%
2022/01/07	11.1	24.68	14	24.73	24.75	-2.9	13,251	-0.02%
2022/01/06	0	0.00	8.6	24.58	24.65	-8.6	13,149	-0.07%
2022/01/05	0	0.00	20	24.46	24.55	-20	13,282	-0.15%
2022/01/04	0.1	24.35	1.2	24.35	24.35	-1.1	13,433	-0.01%
2022/01/03	1	24.20	4	24.15	24.30	-3	13,452	-0.02%
2021/12/30	4	24.10	1	24.15	24.20	3	13,610	0.02%
2021/12/29	0.1	24.20	9	24.21	24.25	-8.9	13,801	-0.06%
2021/12/28	1	24.20	5	24.20	24.20	-4	13,908	-0.03%
2021/12/27	5.1	24.05	0	0.00	24.15	5.1	14,016	0.04%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	0.1	23.95	0	0.00	23.80	0.1	14,345	0.00%
2021/12/22	6	23.84	0	0.00	24.00	6	14,331	0.04%
2021/12/21	3.1	23.88	12	24.00	23.85	-8.9	14,301	-0.06%
2021/12/20	11	23.93	0	0.00	23.90	11	14,237	0.08%
2021/12/17	1	24.10	4	24.20	24.00	-3	14,247	-0.02%
2021/12/16	0	0.00	1	24.10	24.00	-1	14,259	-0.01%
2021/12/15	3	23.80	7	23.83	23.75	-4	14,593	-0.03%
2021/12/14	7	23.79	0	0.00	23.85	7	14,837	0.05%
2021/12/13	6	24.17	3	24.50	24.05	3	14,932	0.02%
2021/12/10	11.1	24.41	18	24.43	24.30	-6.9	15,016	-0.05%
2021/12/09	0	24.00	10	23.90	24.00	-10	14,564	-0.07%
2021/12/08	12.2	23.67	0	0.00	23.60	12.2	14,393	0.08%
2021/12/07	3	23.73	0	0.00	23.75	3	14,292	0.02%
2021/12/06	5.1	23.85	20	23.74	23.85	-14.9	14,248	-0.10%
2021/12/03	1.3	23.37	0	0.00	23.30	1.3	14,120	0.01%
2021/12/02	1	23.35	1	23.35	23.35	0	14,198	0.00%
2021/12/01	10.1	23.40	0	0.00	23.45	10.1	14,217	0.07%
2021/11/30	10	23.32	0	0.00	23.15	10	14,157	0.07%
2021/11/29	35	23.42	2.4	23.40	23.35	32.6	13,775	0.24%
2021/11/26	7.4	23.43	16	23.46	23.40	-8.6	13,747	-0.06%
2021/11/25	6	23.62	0	0.00	23.60	6	13,801	0.04%
2021/11/24	0.1	23.75	2	23.55	23.75	-1.9	13,816	-0.01%
2021/11/23	13	23.47	0	0.00	23.55	13	13,803	0.09%
2021/11/22	6	23.55	0	0.00	23.55	6	13,715	0.04%
2021/11/19	12	23.45	0	0.00	23.55	12	13,665	0.09%
2021/11/18	16	23.56	20	23.60	23.60	-4	13,652	-0.03%
2021/11/17	12	23.59	0	0.00	23.75	12	13,573	0.09%
2021/11/16	5	23.57	0	0.00	23.70	5	13,647	0.04%
2021/11/15	28	23.68	0	0.00	23.70	28	13,673	0.20%
2021/11/12	20	23.92	0	0.00	23.90	20	13,587	0.15%
2021/11/11	5	24.02	0	0.00	24.10	5	13,693	0.04%
2021/11/10	4.1	24.04	4	24.05	24.15	0.1	13,861	0.00%
2021/11/09	1	24.25	0	0.00	24.35	1	13,777	0.01%
2021/11/08	2	24.25	1	24.30	24.40	1	13,820	0.01%
2021/11/05	0	24.35	1	24.30	24.35	-1	13,925	-0.01%
2021/11/04	0	24.30	0	0.00	24.30	0	14,145	0.00%
2021/11/03	0	0.00	6	24.48	24.55	-6	14,093	-0.04%
2021/11/02	0	0.00	1	24.35	24.20	-1	14,152	-0.01%
2021/11/01	73	24.27	0	0.00	24.20	73	14,143	0.52%
2021/10/28	0	0.00	1	24.70	24.85	-1	14,038	-0.01%
2021/10/27	53.2	24.51	5	24.73	24.80	48.2	14,068	0.34%
2021/10/26	6.1	24.50	12	24.55	24.60	-5.9	14,283	-0.04%
2021/10/25	0	24.50	15	24.41	24.45	-15	14,277	-0.10%
2021/10/22	20	24.20	28	24.25	24.30	-8	14,325	-0.06%
2021/10/21	3	24.05	0	0.00	24.00	3	14,203	0.02%
2021/10/20	0	0.00	15	24.05	23.90	-15	14,157	-0.11%
2021/10/19	0	0.00	1	24.00	23.90	-1	14,188	-0.01%
2021/10/18	1	24.00	2	24.03	24.05	-1	14,411	-0.01%
2021/10/15	0	0.00	12	24.10	24.05	-12	14,547	-0.08%
2021/10/14	0	0.00	12	24.29	24.15	-12	14,556	-0.08%
2021/10/13	2	24.10	25	24.29	24.10	-23	14,681	-0.16%
2021/10/12	1.1	24.15	3	24.40	24.10	-1.9	14,657	-0.01%
2021/10/08	0	0.00	2	24.18	24.15	-2	14,498	-0.01%
2021/10/07	0	24.15	8.6	24.20	24.15	-8.6	14,633	-0.06%
2021/10/06	0	0.00	17	23.73	23.90	-17	14,678	-0.12%
2021/10/05	0	0.00	1	23.50	23.40	-1	14,554	-0.01%
2021/10/04	1	23.46	3.1	23.60	23.60	-2	14,670	-0.01%
2021/10/01	0.1	23.40	37	23.39	23.60	-36.9	14,639	-0.25%
2021/09/30	3	23.60	0	0.00	23.60	3	14,627	0.02%
2021/09/29	3	23.58	2	23.65	23.85	1	14,576	0.01%
2021/09/28	2	23.95	2.3	23.97	24.00	-0.3	14,479	0.00%
2021/09/27	1	24.11	6	24.23	24.30	-5	14,433	-0.03%
2021/09/24	5	24.12	1	24.20	24.15	4	14,547	0.03%
2021/09/23	2	24.05	4	24.30	24.00	-2	14,687	-0.01%
2021/09/22	0.1	24.05	13	23.66	24.05	-12.9	14,591	-0.09%
2021/09/17	7.6	23.60	2	23.68	23.50	5.6	14,235	0.04%
2021/09/16	0	0.00	44	23.51	23.60	-44	14,007	-0.31%
2021/09/15	5	23.30	14	23.33	23.40	-9	14,018	-0.06%
2021/09/14	1	23.05	0	0.00	23.10	1	14,051	0.01%
2021/09/13	0	22.90	17	22.90	22.90	-17	14,292	-0.12%
2021/09/09	0	0.00	3	22.75	22.65	-3	14,787	-0.02%
2021/09/08	2	22.83	0	0.00	22.80	2	15,007	0.01%
2021/09/07	0	23.00	4	22.94	23.00	-4	15,172	-0.03%
2021/09/06	0	22.75	0	0.00	22.65	0	15,204	0.00%
2021/09/03	10	22.85	1	22.80	22.80	9	15,320	0.06%
2021/09/02	12.1	22.73	5	22.70	22.55	7.1	15,551	0.05%
2021/08/31	2	22.75	0	0.00	22.90	2	15,853	0.01%
2021/08/30	5	22.60	5	22.67	22.70	0	15,925	0.00%
2021/08/27	0	0.00	43	22.51	22.60	-43	15,977	-0.27%
2021/08/26	8	22.39	3	22.37	22.45	5	16,008	0.03%
2021/08/25	2	22.45	1	22.55	22.55	1	16,117	0.01%
2021/08/24	2	22.50	0	0.00	22.55	2	16,090	0.01%
2021/08/23	2	22.48	9	22.46	22.35	-7	16,045	-0.04%
2021/08/20	31	22.38	0	0.00	22.35	31	16,081	0.19%
2021/08/19	17	22.21	0	0.00	22.30	17	16,144	0.11%
2021/08/18	2.1	22.30	2	22.00	22.30	0.1	15,964	0.00%
2021/08/17	0	0.00	4	22.00	22.30	-4	15,900	-0.03%
2021/08/16	2	21.68	0	0.00	21.70	2	15,513	0.01%
2021/08/13	3	21.54	4	21.60	21.65	-1	16,457	-0.01%
2021/08/12	9	21.53	0	0.00	21.55	9	16,734	0.05%
2021/08/11	1	21.80	0	0.00	21.80	1	16,849	0.01%
2021/08/10	1	21.50	2	21.80	21.85	-1	17,030	-0.01%
2021/08/09	3	21.40	10	21.35	21.40	-7	17,094	-0.04%
2021/08/06	0	0.00	17	21.50	21.45	-17	17,339	-0.10%
2021/08/05	0.2	21.60	0	0.00	21.55	0.2	17,850	0.00%
2021/08/04	8	21.44	0	0.00	21.45	8	18,453	0.04%
2021/08/03	2	21.45	1	21.55	21.55	1	18,878	0.01%
2021/08/02	6	21.54	30	21.51	21.60	-24	19,120	-0.13%
2021/07/30	3.2	21.47	4	21.45	21.60	-0.8	19,314	0.00%
2021/07/29	5	21.71	10	21.75	21.70	-5	19,327	-0.03%
2021/07/28	4	21.61	1	21.60	21.75	3	19,507	0.02%
2021/07/27	5	21.85	15	21.80	21.85	-10	19,971	-0.05%
2021/07/26	1.1	21.86	0	0.00	21.85	1.1	20,249	0.01%
2021/07/23	5	21.85	8	21.85	21.90	-3	20,511	-0.01%
2021/07/22	9.2	21.97	40	21.91	22.00	-30.8	20,972	-0.15%
2021/07/21	23	21.96	0	0.00	22.00	23	21,041	0.11%
2021/07/20	0	0.00	11	22.00	22.05	-11	21,251	-0.05%
2021/07/19	8	22.05	0	0.00	22.05	8	22,468	0.04%
2021/07/16	11.1	22.05	0	22.15	22.15	11	23,230	0.05%
2021/07/15	16	22.10	0	0.00	22.15	16	23,471	0.07%
2021/07/14	1	22.10	0	0.00	22.20	1	23,724	0.00%
2021/07/13	1	22.15	0	0.00	22.20	1	23,976	0.00%
2021/07/12	3	22.00	1	22.00	22.10	2	24,047	0.01%
2021/07/09	5	22.00	0	0.00	22.10	5	24,178	0.02%
2021/07/08	3	22.25	1.9	22.35	22.30	1.1	24,248	0.00%
2021/07/07	1	22.21	1	22.30	22.30	0	24,722	0.00%
2021/07/06	38	22.25	10.5	22.40	22.45	27.5	24,891	0.11%
2021/07/05	2	22.23	4	22.20	22.25	-2	25,062	-0.01%
2021/07/02	19	22.06	0	0.00	22.05	19	25,366	0.07%
2021/07/01	9	22.19	52	22.24	22.00	-43	25,664	-0.17%
2021/06/30	51	22.25	13	22.42	22.35	38	25,955	0.15%
2021/06/29	14.1	22.05	0	0.00	22.05	14.1	26,300	0.05%
2021/06/28	2.1	22.00	0	0.00	22.00	2.1	27,021	0.01%
2021/06/25	4	22.10	0	0.00	22.05	4	28,652	0.01%
2021/06/24	8.1	22.10	1	22.15	22.10	7.1	29,580	0.02%
2021/06/23	4.1	22.09	2	22.10	22.10	2.1	29,494	0.01%
2021/06/22	14	22.35	0	0.00	22.30	14	29,422	0.05%
2021/06/21	12.9	22.77	0	0.00	22.60	12.9	29,223	0.04%
2021/06/18	3	23.03	3	23.00	23.05	0	29,234	0.00%
2021/06/17	1	22.75	2	22.85	23.05	-1	29,140	0.00%
2021/06/16	7.1	22.66	0	0.00	23.00	7.1	29,508	0.02%
2021/06/15	15	22.41	0	0.00	22.50	15	29,564	0.05%
2021/06/11	2	22.73	0	0.00	22.65	2	29,429	0.01%
2021/06/10	5	22.67	1	22.70	22.85	4	29,604	0.01%
2021/06/09	7	23.00	0	0.00	22.95	7	29,422	0.02%
2021/06/08	1	23.15	0	0.00	23.15	1	29,258	0.00%
2021/06/07	3	22.97	5	23.10	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	23.20	2	23.15	23.40	-1	29,369	0.00%
2021/06/02	4	23.36	2	23.25	23.10	2	29,417	0.01%
2021/06/01	5	23.50	22	23.50	23.45	-17	29,497	-0.06%
2021/05/31	0.7	23.36	7	23.31	23.45	-6.4	29,720	-0.02%
2021/05/28	5	23.36	23	23.35	23.30	-18	29,823	-0.06%
2021/05/27	0.1	23.40	2	23.15	23.40	-1.9	30,018	-0.01%
2021/05/26	0	0.00	1	23.30	23.30	-1	30,132	0.00%
2021/05/25	2.1	23.33	1	23.30	23.35	1.1	30,387	0.00%
2021/05/24	1.1	23.04	0	0.00	23.30	1.1	30,466	0.00%
2021/05/21	13	23.77	4	25.20	23.30	9	30,619	0.03%
2021/05/20	11	23.10	2	23.28	23.15	9	29,730	0.03%
2021/05/19	14	22.78	0	0.00	22.80	14	29,611	0.05%
2021/05/18	1	22.70	1	22.80	22.90	0	29,662	0.00%
2021/05/17	5	21.89	16	22.20	21.90	-11	29,711	-0.04%
2021/05/14	17	22.74	2	22.68	22.70	15	29,477	0.05%
2021/05/13	13	22.87	5	22.82	22.95	8	29,414	0.03%
2021/05/12	12	22.45	4	22.76	22.35	8	28,977	0.03%
2021/05/11	7	23.65	10	23.85	23.50	-3	28,510	-0.01%
2021/05/10	11	24.10	6	24.12	24.30	5	28,151	0.02%
2021/05/07	7.1	24.25	1	24.40	24.55	6.1	28,250	0.02%
2021/05/06	18	24.43	13	24.43	24.30	5	28,595	0.02%
2021/05/05	8	24.03	28	23.87	23.90	-20	28,795	-0.07%
2021/05/04	43	23.41	11.3	23.35	23.50	31.8	28,742	0.11%
2021/05/03	6	24.44	3	24.53	24.35	3	28,422	0.01%
2021/04/29	2	25.03	2	24.90	25.00	0	28,268	0.00%
2021/04/28	16.3	25.00	2	24.80	24.90	14.3	28,069	0.05%
2021/04/27	35	24.65	1	24.55	24.65	34	28,040	0.12%
2021/04/26	29.2	24.74	6	24.61	24.75	23.2	27,948	0.08%
2021/04/23	35	24.62	35	24.62	24.80	0	27,869	0.00%
2021/04/22	18	27.52	20.2	27.53	27.40	-2.2	27,381	-0.01%
2021/04/21	9.3	27.66	17	27.72	27.80	-7.7	26,955	-0.03%
2021/04/20	20	27.71	7	27.72	27.75	13	26,708	0.05%
2021/04/19	21	27.47	9.5	27.69	27.55	11.5	26,542	0.04%
2021/04/16	45	27.03	2	27.10	27.15	43	26,408	0.16%
2021/04/15	5	26.71	4	26.85	26.70	1	26,404	0.00%
2021/04/14	15	26.75	25	26.71	26.70	-10	26,325	-0.04%
2021/04/13	11	26.95	2	27.00	26.80	9	26,419	0.03%
2021/04/12	9	27.27	2	27.50	27.20	7	26,390	0.03%
2021/04/09	28	27.23	19	27.17	27.20	9	26,267	0.03%
2021/04/08	20	27.19	2.1	27.15	27.15	17.9	26,006	0.07%
2021/04/07	6	27.06	4	27.06	27.10	2	25,692	0.01%
2021/04/06	10	27.21	2	27.30	27.05	8	25,436	0.03%
2021/04/01	15.1	26.88	30	27.01	27.25	-14.9	24,961	-0.06%
2021/03/31	62	26.96	21.1	26.99	26.70	40.9	24,340	0.17%
2021/03/30	82	26.56	91.3	26.84	27.00	-9.3	23,516	-0.04%
2021/03/29	50	25.65	23.9	26.00	26.10	26.1	21,800	0.12%
2021/03/26	0	23.80	1	23.70	23.75	-1	20,833	0.00%
2021/03/25	4	23.69	11	23.50	23.70	-7	20,876	-0.03%
2021/03/24	3.1	23.76	2	23.98	23.95	1.1	20,905	0.01%
2021/03/23	0.3	23.89	21	23.85	24.00	-20.7	20,979	-0.10%
2021/03/22	20.3	23.71	5	23.63	23.65	15.3	21,013	0.07%
2021/03/19	7	23.89	8.1	24.04	23.85	-1.1	20,917	-0.01%
2021/03/18	18	23.67	31.5	23.60	23.70	-13.5	20,499	-0.07%
2021/03/17	7	23.29	1	23.30	23.30	6	20,434	0.03%
2021/03/16	1	23.01	5	23.29	23.30	-4	20,650	-0.02%
2021/03/15	2	22.80	1.3	22.88	22.95	0.7	20,508	0.00%
2021/03/12	2.1	22.85	2	22.85	22.90	0.1	21,108	0.00%
2021/03/11	1	23.00	6	22.93	22.95	-5	21,545	-0.02%
2021/03/10	20	22.70	1	22.70	22.70	19	21,436	0.09%
2021/03/09	6	22.53	15	22.60	22.70	-9	21,439	-0.04%
2021/03/08	21	22.42	31	22.37	22.40	-10	21,301	-0.05%
2021/03/05	2	21.90	0	0.00	22.40	2	21,213	0.01%
2021/03/04	8	22.20	0	22.20	22.20	8	21,379	0.04%
2021/03/03	8	22.32	20	22.50	22.60	-12	21,278	-0.06%
2021/03/02	20	22.25	12	22.45	22.20	8	21,078	0.04%
2021/02/26	15	22.10	8	22.07	22.20	7	20,763	0.03%
2021/02/25	14.1	22.06	13	22.03	22.30	1.1	20,441	0.01%
2021/02/24	1.1	21.98	1	21.80	21.90	0.1	20,294	0.00%
2021/02/23	13.1	21.72	5	21.70	21.75	8.1	20,153	0.04%
2021/02/22	1.3	21.88	0	0.00	21.80	1.3	19,945	0.01%
2021/02/19	5	21.66	0	0.00	21.85	5	19,837	0.03%
2021/02/18	2	21.80	0.2	21.85	21.90	1.9	19,673	0.01%
2021/02/17	64	21.94	1	21.90	21.75	63	19,633	0.32%
2021/02/05	2	21.83	6	21.80	21.90	-4	19,297	-0.02%
2021/02/04	4	21.98	1	22.00	21.80	3	19,223	0.02%
2021/02/03	18	21.72	3	21.65	21.80	15	19,168	0.08%
2021/02/02	1.5	21.78	5	21.50	21.50	-3.6	19,207	-0.02%
2021/02/01	2	21.40	2	21.35	21.35	0	19,073	0.00%
2021/01/29	7	21.94	1	21.85	21.45	6	18,945	0.03%
2021/01/28	12	22.17	17	22.17	22.15	-5	18,567	-0.03%
2021/01/27	22	21.95	23	21.76	21.80	-1	17,970	-0.01%
2021/01/26	2	21.40	0	0.00	21.40	2	17,454	0.01%
2021/01/25	50.1	21.31	1.3	21.32	21.40	48.8	17,231	0.28%
2021/01/22	0.1	21.25	8	21.15	21.30	-7.9	17,126	-0.05%
2021/01/21	3.4	20.89	10	20.85	20.80	-6.6	17,116	-0.04%
2021/01/20	7	20.91	10	20.71	20.80	-3	17,063	-0.02%
2021/01/19	6	21.78	5	21.65	21.50	1	16,553	0.01%
2021/01/18	7	21.52	3	21.82	21.55	4	16,285	0.02%
2021/01/15	37	22.85	54	22.46	22.25	-17	15,964	-0.11%
2021/01/14	10	22.10	33	22.13	22.25	-23	15,247	-0.15%
2021/01/13	4	21.85	115	21.85	21.80	-111	14,793	-0.75%	大賣/鉅額交易
2021/01/12	15	21.73	10	21.79	21.65	5	14,595	0.03%
2021/01/11	55	21.52	9.6	21.71	21.80	45.4	14,313	0.32%
2021/01/08	12	21.10	15.1	21.39	21.50	-3.1	14,022	-0.02%
2021/01/07	2	21.08	10	21.13	21.00	-8	13,760	-0.06%
2021/01/06	43	21.43	22.5	21.33	21.05	20.5	13,606	0.15%
2021/01/05	16	21.39	522	21.41	21.55	-506	13,173	-3.84%	大賣/鉅額交易
2021/01/04	5	20.85	64.9	20.90	20.80	-59.9	12,853	-0.47%
2020/12/31	1	20.70	100	20.70	20.70	-99	12,794	-0.77%
2020/12/30	21	20.80	2	20.80	20.90	19	12,734	0.15%
2020/12/29	11	20.80	8	20.90	20.95	3	12,693	0.02%
2020/12/28	15	20.83	9	20.78	20.80	6	12,620	0.05%
2020/12/25	1	20.50	4	20.60	20.60	-3	12,638	-0.02%
2020/12/24	1.1	20.53	2	20.53	20.40	-0.9	12,651	-0.01%
2020/12/23	0	20.35	0	0.00	20.30	0	12,625	0.00%
2020/12/22	1.2	20.49	0	0.00	20.45	1.2	12,649	0.01%
2020/12/21	2.4	20.54	5	20.37	20.50	-2.6	12,678	-0.02%
2020/12/18	26	20.89	1.1	20.83	20.70	24.9	12,601	0.20%
2020/12/17	2	20.80	5	20.93	21.00	-3	12,419	-0.02%
2020/12/16	100	20.70	37	20.70	20.85	63	12,187	0.52%
2020/12/15	0	0.00	10.8	20.45	20.50	-10.8	12,107	-0.09%
2020/12/14	3	20.68	6	20.74	20.60	-3	11,954	-0.03%
2020/12/11	4	20.35	17.4	20.39	20.45	-13.4	11,827	-0.11%
2020/12/10	35	20.54	10	20.57	20.50	25	11,771	0.21%
2020/12/09	6	20.48	4	20.26	20.50	2	11,429	0.02%
2020/12/08	17.4	20.43	10	20.48	20.35	7.4	11,188	0.07%
2020/12/07	11	19.83	66	20.02	20.10	-55	10,549	-0.52%
2020/12/04	14	19.60	7	19.59	19.55	7	10,110	0.07%
2020/12/03	4	19.40	2	19.45	19.45	2	9,979	0.02%
2020/12/02	1	19.35	4	19.39	19.35	-3	9,941	-0.03%
2020/12/01	2	19.23	2	19.28	19.30	0	9,993	0.00%
2020/11/30	25	19.19	1	19.35	19.30	24	10,289	0.23%
2020/11/27	13	19.27	0	0.00	19.25	13	10,617	0.12%
2020/11/26	11.1	19.45	0	0.00	19.55	11.1	10,565	0.10%
2020/11/25	1	19.60	7.1	19.55	19.55	-6.1	10,762	-0.06%
2020/11/24	0.2	19.55	10	19.65	19.60	-9.8	10,785	-0.09%
2020/11/23	16	19.69	17.8	19.69	19.70	-1.8	10,790	-0.02%
2020/11/20	0	19.50	32	19.50	19.55	-32	10,704	-0.30%
2020/11/19	7.2	19.50	3	19.55	19.50	4.2	10,855	0.04%
2020/11/18	0	0.00	26	19.46	19.55	-26	10,804	-0.24%
2020/11/17	0	0.00	7.2	19.45	19.40	-7.2	10,887	-0.07%
2020/11/16	0.1	19.35	14	19.37	19.40	-13.9	11,036	-0.13%
2020/11/13	9	19.09	20	19.15	19.10	-11	10,936	-0.10%
2020/11/12	2	19.20	7	19.14	19.10	-5	10,938	-0.05%
2020/11/11	1	19.30	0	0.00	19.35	1	10,973	0.01%
2020/11/10	0	0.00	0.1	19.00	19.10	-0.1	10,799	0.00%
2020/11/09	0.6	18.90	0	0.00	18.95	0.6	10,688	0.01%
2020/11/06	0	0.00	1	18.85	18.90	-1	10,631	-0.01%
2020/11/04	0	0.00	3	18.80	18.70	-3	10,895	-0.03%
2020/11/02	0	0.00	30	18.70	18.65	-30	11,041	-0.27%
2020/10/29	10.1	18.90	2.3	18.95	18.95	7.8	11,114	0.07%
2020/10/28	1	18.75	0	0.00	18.75	1	11,010	0.01%
2020/10/27	1.2	18.56	0	0.00	18.60	1.2	11,111	0.01%
2020/10/26	0.9	18.65	10	18.65	18.65	-9.1	11,163	-0.08%
2020/10/23	0.1	18.60	0	0.00	18.60	0.1	11,203	0.00%
2020/10/22	12	18.50	0	0.00	18.50	12	11,314	0.11%
2020/10/21	1.7	18.52	0	0.00	18.50	1.7	11,217	0.01%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	0.1	18.60	4	18.65	18.55	-3.9	11,369	-0.03%
2020/10/16	0.1	18.65	0	0.00	18.55	0.1	11,463	0.00%
2020/10/15	5	18.75	0	0.00	18.70	5	11,616	0.04%
2020/10/14	0.3	18.95	1	18.80	18.95	-0.7	11,855	-0.01%
2020/10/12	2	18.93	0	0.00	18.70	2	13,454	0.01%
2020/10/08	2.1	18.85	0	0.00	18.85	2.1	13,774	0.01%
2020/10/06	1.5	19.07	5	19.07	19.00	-3.5	14,320	-0.02%
2020/10/05	15	18.96	0	0.00	18.90	15	14,469	0.10%
2020/09/30	1	19.05	5	19.30	19.05	-4	14,696	-0.03%
2020/09/29	0	0.00	2	19.33	19.35	-2	14,990	-0.01%
2020/09/28	3.1	19.25	1	19.30	19.30	2.1	15,118	0.01%
2020/09/25	3.2	18.85	0	0.00	18.90	3.2	15,290	0.02%
2020/09/24	4	18.88	2	18.93	18.80	2	15,362	0.01%
2020/09/23	3	19.02	0	0.00	19.15	3	15,432	0.02%
2020/09/22	1.1	19.15	0	0.00	19.10	1.1	15,484	0.01%
2020/09/21	0.7	19.40	0	0.00	19.35	0.7	15,530	0.00%
2020/09/18	0	0.00	10	19.51	19.70	-10	15,606	-0.06%
2020/09/17	1	19.35	1	19.40	19.40	0	15,581	0.00%
2020/09/16	2.1	19.50	4	19.56	19.35	-1.9	15,678	-0.01%
2020/09/15	35.1	19.46	8	19.47	19.45	27.1	15,849	0.17%
2020/09/14	3	19.15	1	19.15	19.15	2	15,963	0.01%
2020/09/11	4	19.13	4	19.15	19.15	0	16,078	0.00%
2020/09/10	0	19.10	0	0.00	19.10	0	16,183	0.00%
2020/09/09	1	19.00	0	0.00	19.00	1	16,241	0.01%
2020/09/08	1.1	19.10	8	19.17	19.20	-6.9	16,220	-0.04%
2020/09/07	2	19.20	5	19.15	19.10	-3	16,361	-0.02%
2020/09/04	3	19.07	47	18.95	19.20	-44	16,455	-0.27%
2020/09/03	10	19.67	2	19.75	19.25	8	16,475	0.05%
2020/09/02	86	19.44	38	19.39	19.60	48	16,239	0.30%
2020/09/01	1	18.70	5	18.84	18.85	-4	15,781	-0.03%
2020/08/31	28	18.69	0	0.00	18.50	28	15,761	0.18%
2020/08/28	0	0.00	2	18.90	18.85	-2	15,639	-0.01%
2020/08/27	4	18.80	2	18.88	18.90	2	15,778	0.01%
2020/08/26	0.1	18.95	9	18.92	18.95	-8.9	15,771	-0.06%
2020/08/25	1.6	18.65	11	18.78	18.80	-9.4	15,912	-0.06%
2020/08/24	0.2	18.50	2	18.50	18.45	-1.8	16,007	-0.01%
2020/08/21	19.7	18.40	0	0.00	18.40	19.7	16,093	0.12%
2020/08/20	3	18.37	4	18.40	18.35	-1	15,943	-0.01%
2020/08/19	1.1	18.70	0	0.00	18.60	1.1	15,746	0.01%
2020/08/17	3.1	18.60	0	0.00	18.70	3.1	15,667	0.02%
2020/08/14	5	18.63	1	18.65	18.65	4	15,663	0.03%
2020/08/13	10.1	18.55	0	0.00	18.60	10.1	15,700	0.06%
2020/08/12	1	18.65	0	0.00	18.65	1	15,674	0.01%
2020/08/11	5	19.02	3	19.05	18.80	2	15,679	0.01%
2020/08/10	2.2	18.91	0	0.00	19.00	2.2	15,801	0.01%
2020/08/07	3	18.68	0	0.00	18.70	3	15,840	0.02%
2020/08/06	0	0.00	1	18.70	18.75	-1	15,887	-0.01%
2020/08/05	2	18.68	3	18.70	18.60	-1	15,880	-0.01%
2020/08/04	3	18.45	3.7	18.46	18.45	-0.7	15,828	0.00%
2020/08/03	1	18.35	0	0.00	18.35	1	15,804	0.01%
2020/07/31	0	0.00	1	18.45	18.65	-1	15,733	-0.01%
2020/07/30	4	18.33	0	0.00	18.45	4	15,632	0.03%
2020/07/29	5	18.40	0	0.00	18.25	5	15,560	0.03%
2020/07/28	5.6	18.30	1	18.40	18.30	4.6	15,654	0.03%
2020/07/27	0.1	18.40	0	0.00	18.35	0.1	15,768	0.00%
2020/07/24	3	18.63	1	18.55	18.45	2	15,856	0.01%
2020/07/23	5	18.75	1	18.75	18.75	4	15,887	0.03%
2020/07/22	4.1	18.84	0	0.00	18.85	4.1	15,949	0.03%
2020/07/21	0.4	18.85	3	18.78	18.85	-2.6	15,918	-0.02%
2020/07/20	12.1	18.43	0	0.00	18.50	12.1	15,865	0.08%
2020/07/17	19	18.48	13	18.55	18.40	6	15,815	0.04%
2020/07/16	74	20.08	4	20.04	20.00	70	15,249	0.46%
2020/07/15	5	20.23	13.2	20.23	20.20	-8.2	14,580	-0.06%
2020/07/14	7	20.30	0	0.00	20.10	7	14,213	0.05%
2020/07/13	3	20.20	2	20.25	20.25	1	14,007	0.01%
2020/07/10	4	20.01	2	20.03	20.00	2	13,953	0.01%
2020/07/09	0	20.15	1	20.30	20.15	-1	13,924	-0.01%
2020/07/08	1.1	20.26	9	20.27	20.40	-7.9	13,653	-0.06%
2020/07/07	0	0.00	1	20.05	20.05	-1	13,266	-0.01%
2020/07/06	5	19.95	8	19.96	20.05	-3	13,210	-0.02%
2020/07/03	5	19.86	2	19.93	19.80	3	13,180	0.02%
2020/07/02	2	19.78	6	19.73	19.95	-4	13,274	-0.03%
2020/07/01	1	19.60	15	19.61	19.55	-14	13,300	-0.11%
2020/06/30	4	19.31	0	0.00	19.25	4	13,330	0.03%
2020/06/29	2	19.40	9	19.32	19.45	-7	13,548	-0.05%
2020/06/24	15	19.54	1	19.55	19.45	14	13,556	0.10%
2020/06/23	0	0.00	1	19.40	19.40	-1	13,543	-0.01%
2020/06/22	3.1	19.30	15	19.40	19.20	-11.9	13,556	-0.09%
2020/06/19	27.1	19.65	11	19.65	19.50	16.1	13,614	0.12%
2020/06/18	0	0.00	15	19.52	19.55	-15	13,515	-0.11%
2020/06/17	2	19.33	14	19.35	19.35	-12	13,523	-0.09%
2020/06/16	3	19.15	7	19.25	19.15	-4	13,735	-0.03%
2020/06/15	5.1	18.99	3	19.10	18.90	2.1	14,173	0.01%
2020/06/12	4	18.95	1	19.05	18.90	3	14,423	0.02%
2020/06/11	0	0.00	11.7	19.19	19.10	-11.7	14,618	-0.08%
2020/06/10	6	19.15	6	19.18	19.10	0	14,741	0.00%
2020/06/09	7	19.21	6	19.22	19.20	1	15,118	0.01%
2020/06/08	10.2	19.16	3	19.23	19.20	7.2	15,383	0.05%
2020/06/05	3	19.07	7	19.09	19.10	-4	15,240	-0.03%
2020/06/04	5	19.03	8	19.04	19.05	-3	15,404	-0.02%
2020/06/03	2	19.03	2	19.08	19.00	0	15,658	0.00%
2020/06/02	8	18.97	0	0.00	19.00	8	15,664	0.05%
2020/06/01	23	18.98	35	18.87	18.90	-12	15,699	-0.08%
2020/05/29	0	0.00	2	18.65	19.10	-2	15,590	-0.01%
2020/05/28	5	18.54	2	18.45	18.40	3	15,346	0.02%
2020/05/27	3	18.60	3	18.65	18.65	0	15,425	0.00%
2020/05/26	1.1	18.60	120	18.70	18.55	-118.9	15,503	-0.77%	大賣/鉅額交易
2020/05/25	4	18.45	0	0.00	18.45	4	15,499	0.03%
2020/05/22	0.2	18.50	0	0.00	18.40	0.2	15,530	0.00%
2020/05/21	1	18.55	2.5	18.56	18.60	-1.5	15,507	-0.01%
2020/05/20	34	18.49	9.1	18.55	18.50	24.9	15,472	0.16%
2020/05/19	1.1	18.50	11	18.64	18.50	-9.9	15,477	-0.06%
2020/05/18	3	18.47	0	0.00	18.45	3	15,490	0.02%
2020/05/15	70	18.46	0	0.00	18.45	70	15,571	0.45%
2020/05/14	57	18.69	1	18.60	18.60	56	15,371	0.36%
2020/05/13	0	19.00	1	18.80	19.00	-1	15,291	-0.01%
2020/05/12	0.1	18.80	0	0.00	18.80	0.1	15,227	0.00%
2020/05/11	3	18.98	1	18.90	18.80	2	15,188	0.01%
2020/05/08	0.2	18.90	0	0.00	18.80	0.2	15,081	0.00%
2020/05/06	1	18.70	1	18.75	18.65	0	14,995	0.00%
2020/05/05	1	18.70	5	18.65	18.65	-4	14,941	-0.03%
2020/05/04	1	18.45	1	18.75	18.60	0	14,921	0.00%
2020/04/30	14	19.01	7	19.04	19.10	7	14,818	0.05%
2020/04/29	10.7	19.05	14	19.05	19.10	-3.3	14,753	-0.02%
2020/04/28	0	0.00	15	18.96	18.95	-15	14,786	-0.10%
2020/04/27	9	18.81	3	18.87	18.90	6	15,015	0.04%
2020/04/24	1	18.60	0	0.00	18.55	1	14,964	0.01%
2020/04/22	1.1	18.61	6	18.63	18.70	-4.9	14,782	-0.03%
2020/04/21	3	18.32	1	18.45	18.45	2	14,599	0.01%
2020/04/20	4.1	18.69	4	18.75	18.70	0.1	14,385	0.00%
2020/04/17	9	18.77	53	18.91	18.70	-44	14,279	-0.31%
2020/04/16	2	18.73	0	0.00	18.85	2	14,118	0.01%
2020/04/15	10	18.80	17	18.82	18.85	-7	13,974	-0.05%
2020/04/14	4	18.55	101	18.55	18.55	-97	13,737	-0.71%	大賣/
2020/04/13	0.2	18.35	1	18.30	18.35	-0.8	13,580	-0.01%
2020/04/09	21	18.30	2	18.30	18.30	19	13,617	0.14%
2020/04/08	72.2	18.07	25	18.09	18.10	47.2	13,490	0.35%
2020/04/07	0	0.00	11	18.02	18.10	-11	13,391	-0.08%
2020/04/06	9	18.00	7	17.98	18.10	2	13,184	0.02%
2020/03/31	221	17.89	200	17.90	17.30	21	12,808	0.16%	大買/大賣/
2020/03/27	0	0.00	2	17.35	17.40	-2	12,423	-0.02%
2020/03/26	0	0.00	2	17.30	17.20	-2	12,348	-0.02%
2020/03/25	1	17.10	4	17.33	17.15	-3	12,456	-0.02%
2020/03/24	2.1	16.50	0	0.00	16.40	2.1	12,272	0.02%
2020/03/20	6	16.33	1	16.20	16.20	5	12,425	0.04%
2020/03/19	1.1	15.51	9	15.86	15.70	-7.9	12,163	-0.07%
2020/03/18	2.1	16.55	15	16.54	16.50	-12.9	11,735	-0.11%
2020/03/17	0	0.00	1.2	16.63	16.50	-1.2	11,487	-0.01%
2020/03/16	6	16.80	0	0.00	16.75	6	11,272	0.05%
2020/03/13	10	16.87	2	17.15	17.10	8	11,112	0.07%
2020/03/12	2	17.25	24	17.36	17.20	-22	10,597	-0.21%
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/10	10	17.70	3	17.70	17.90	7	10,250	0.07%
2020/03/09	4.2	17.95	0	0.00	17.90	4.2	10,060	0.04%
2020/03/06	1	18.05	300	18.00	18.05	-299	9,760	-3.06%	大賣/鉅額交易
2020/03/05	51	18.20	0	0.00	18.15	51	9,657	0.53%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/03	0	0.00	0.3	18.25	18.15	-0.3	9,605	0.00%
2020/03/02	1	18.25	2	18.15	18.10	-1	9,672	-0.01%
2020/02/27	1	18.25	0	0.00	18.45	1	10,656	0.01%
2020/02/26	1.1	18.16	0	0.00	18.40	1.1	10,624	0.01%
2020/02/25	0.1	18.30	1	18.15	18.20	-0.9	10,569	-0.01%
2020/02/24	0	0.00	5	18.30	18.30	-5	10,610	-0.05%
2020/02/20	0	0.00	1	18.40	18.40	-1	10,780	-0.01%
2020/02/19	1	18.40	1	18.35	18.35	0	10,867	0.00%
2020/02/18	3	18.35	0	0.00	18.40	3	10,882	0.03%
2020/02/14	4	18.56	2	18.63	18.55	2	10,987	0.02%
2020/02/13	1	18.55	1	18.55	18.50	0	11,123	0.00%
2020/02/12	5.1	18.50	0	0.00	18.55	5.1	11,234	0.05%
2020/02/11	0.2	18.50	0	0.00	18.40	0.2	11,281	0.00%
2020/02/07	0	0.00	7	18.50	18.55	-7	11,651	-0.06%
2020/02/03	0	0.00	10	18.05	18.15	-10	12,822	-0.08%
2020/01/31	14	18.40	18	18.46	18.35	-4	12,770	-0.03%
2020/01/30	17.1	18.38	25	18.41	18.35	-7.9	12,702	-0.06%
2020/01/20	4	19.13	8	19.12	19.10	-4	12,399	-0.03%
2020/01/17	3	19.00	0	0.00	19.00	3	12,351	0.02%
2020/01/16	2	18.95	0	0.00	18.95	2	12,359	0.02%
2020/01/15	1	18.95	1	18.95	19.00	0	12,507	0.00%
2020/01/14	0	0.00	40	18.90	18.95	-40	12,613	-0.32%
2020/01/13	1.2	18.86	139	18.85	18.90	-137.8	12,635	-1.09%	大賣/鉅額交易
2020/01/09	0	0.00	1	18.70	18.80	-1	12,872	-0.01%
2020/01/08	2.2	18.60	0	18.65	18.60	2.2	13,033	0.02%
2020/01/07	1	18.80	1	18.80	18.75	0	13,095	0.00%
2020/01/06	0	0.00	5	18.85	18.90	-5	13,147	-0.04%
2020/01/03	1	18.95	0	0.00	18.90	1	13,223	0.01%
2020/01/02	0	0.00	3	18.90	18.85	-3	13,254	-0.02%
2019/12/30	0.1	18.90	34	18.98	18.95	-33.9	13,279	-0.26%
2019/12/27	5	18.97	33	19.00	19.00	-28	13,303	-0.21%
2019/12/25	20	18.95	8	18.95	18.95	12	13,347	0.09%
2019/12/20	1	18.90	0	0.00	19.00	1	13,328	0.01%
2019/12/18	0	0.00	12	18.95	19.00	-12	13,142	-0.09%
2019/12/17	0	0.00	10	19.00	19.00	-10	12,963	-0.08%
2019/12/16	1	18.80	0	0.00	18.85	1	12,788	0.01%
2019/12/12	0.1	18.70	4	18.70	18.75	-3.9	12,662	-0.03%
2019/12/11	3	18.67	5	18.65	18.70	-2	12,643	-0.02%
2019/12/10	0.1	18.75	0	0.00	18.75	0.1	12,621	0.00%
2019/12/09	0.2	18.90	4	18.90	18.90	-3.8	12,554	-0.03%
2019/12/05	1	18.90	4	18.90	18.90	-3	12,656	-0.02%
2019/12/04	0	18.80	0	0.00	18.85	0	12,621	0.00%
2019/12/03	0	18.80	58	18.80	18.80	-58	12,693	-0.46%
2019/12/02	0.1	18.70	2	18.60	18.70	-1.9	12,720	-0.01%
2019/11/27	5	18.85	0	0.00	18.70	5	12,805	0.04%
2019/11/26	3	18.90	0	0.00	18.75	3	12,767	0.02%
2019/11/25	58	18.85	2	18.90	18.90	56	11,634	0.48%
2019/11/22	1	18.85	10	18.85	18.90	-9	11,714	-0.08%
2019/11/21	2	18.83	0	0.00	18.90	2	11,761	0.02%
2019/11/20	1	18.95	5	18.95	19.00	-4	11,701	-0.03%
2019/11/19	1	18.95	8	18.90	18.90	-7	11,818	-0.06%
2019/11/18	0	0.00	11	18.71	18.90	-11	11,891	-0.09%
2019/11/14	1	18.30	0	0.00	18.50	1	11,920	0.01%
2019/11/13	2	18.30	0	0.00	18.30	2	12,032	0.02%
2019/11/12	26.1	18.42	35	18.39	18.45	-8.9	12,326	-0.07%
2019/11/11	6	18.65	2	18.65	18.65	4	12,307	0.03%
2019/11/08	5.2	18.80	22	18.80	18.80	-16.8	12,197	-0.14%
2019/11/07	6	18.70	0	0.00	18.70	6	12,095	0.05%
2019/11/06	14	18.80	0	0.00	18.70	14	11,995	0.12%
2019/11/05	54	18.97	14	18.99	19.05	40	11,818	0.34%
2019/11/04	1	18.35	11	18.32	18.50	-10	11,147	-0.09%
2019/11/01	6	18.20	5	18.15	18.20	1	11,000	0.01%
2019/10/31	1	18.15	5	18.20	18.20	-4	11,039	-0.04%
2019/10/30	2.1	18.20	17	18.20	18.20	-14.9	10,954	-0.14%
2019/10/29	3	18.20	5	18.20	18.25	-2	10,925	-0.02%
2019/10/28	0	0.00	2.7	18.34	18.30	-2.7	10,823	-0.02%
2019/10/25	0	18.30	2	18.30	18.30	-2	10,722	-0.02%
2019/10/24	0.1	18.25	5	18.25	18.25	-4.9	10,714	-0.05%
2019/10/23	0	0.00	4	18.28	18.25	-4	10,716	-0.04%
2019/10/22	2	18.10	28	18.20	18.10	-26	10,629	-0.24%
2019/10/21	2	18.10	2	18.10	18.10	0	10,523	0.00%
2019/10/18	2	17.95	0	0.00	17.90	2	10,529	0.02%
2019/10/17	3	17.80	11	17.75	17.90	-8	10,518	-0.08%
2019/10/16	0	0.00	15	17.86	17.85	-15	10,294	-0.15%
2019/10/15	1	17.80	0	0.00	17.80	1	10,153	0.01%
2019/10/14	1.2	17.99	16	17.92	17.90	-14.8	10,099	-0.15%
2019/10/09	3	17.75	5	17.75	17.70	-2	10,220	-0.02%
2019/10/08	0.2	17.90	9	17.89	17.85	-8.8	10,332	-0.09%
2019/10/07	22	17.80	11	17.83	17.80	11	10,323	0.11%
2019/10/04	8	17.87	0	0.00	17.90	8	10,315	0.08%
2019/10/03	10	17.83	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	12.1	18.05	0	0.00	18.10	12.1	10,359	0.12%
2019/09/27	15	17.96	0	0.00	17.90	15	10,344	0.15%
2019/09/26	12.1	18.13	0	0.00	18.05	12.1	10,328	0.12%
2019/09/25	21	18.20	40	18.20	18.10	-19	10,315	-0.18%
2019/09/24	0.1	18.30	0	0.00	18.30	0.1	10,386	0.00%
2019/09/23	1	18.10	0	0.00	18.15	1	10,332	0.01%
2019/09/20	6	18.05	14	18.10	18.05	-8	10,415	-0.08%
2019/09/19	12	18.20	0	0.00	18.20	12	10,277	0.12%
2019/09/17	35	18.25	0	0.00	18.30	35	10,361	0.34%
2019/09/16	21.5	18.30	0	0.00	18.35	21.5	10,594	0.20%
2019/09/12	78.2	18.40	2	18.35	18.40	76.2	10,709	0.71%
2019/09/11	2.9	18.17	0	0.00	18.20	2.9	10,735	0.03%
2019/09/10	3	18.10	1	18.10	18.10	2	10,699	0.02%
2019/09/09	4.2	18.15	1	18.25	18.25	3.2	10,562	0.03%
2019/09/06	18	18.19	1	18.20	18.20	17	10,503	0.16%
2019/09/05	3	18.05	2	18.28	18.10	1	10,408	0.01%
2019/09/04	0	0.00	2	18.00	18.00	-2	10,261	-0.02%
2019/09/02	10	18.05	4	18.08	18.05	6	10,403	0.06%
2019/08/30	2.1	17.85	0	0.00	17.95	2.1	10,282	0.02%
2019/08/28	7.1	17.57	2	17.70	17.65	5.1	10,077	0.05%
2019/08/27	12	17.60	0	0.00	17.60	12	10,051	0.12%
2019/08/26	4	17.53	0	0.00	17.50	4	10,022	0.04%
2019/08/22	12	17.50	2	17.50	17.50	10	10,016	0.10%
2019/08/21	21	17.66	5	17.63	17.55	16	10,063	0.16%
2019/08/20	18.1	17.79	0	0.00	17.65	18.1	9,838	0.18%
2019/08/19	7	17.84	0	0.00	17.80	7	9,671	0.07%
2019/08/16	8	17.86	84	17.75	17.85	-76	9,614	-0.79%
2019/08/15	32.1	17.74	1	17.65	17.65	31.1	9,373	0.33%
2019/08/14	5	18.23	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	3	18.43	0	0.00	18.55	3	8,830	0.03%
2019/08/08	1	18.60	0	0.00	18.60	1	8,871	0.01%
2019/08/07	6	18.38	0	0.00	18.50	6	8,997	0.07%
2019/08/06	1	18.25	4	18.33	18.55	-3	9,133	-0.03%
2019/08/05	63	18.60	0.5	18.70	18.60	62.5	9,144	0.68%
2019/08/02	2	18.80	0	0.00	18.85	2	9,185	0.02%
2019/08/01	3	18.98	62	19.00	18.95	-59	9,134	-0.65%
2019/07/31	2	19.05	2	19.05	19.10	0	9,115	0.00%
2019/07/30	0.1	19.15	0	0.00	19.25	0.1	9,084	0.00%
2019/07/26	5.9	19.20	0	0.00	19.15	5.9	9,295	0.06%
2019/07/24	5	19.24	1	19.20	19.30	4	9,258	0.04%
2019/07/23	0.2	19.25	1	19.20	19.25	-0.8	9,258	-0.01%
2019/07/22	64	19.00	0	0.00	19.05	64	9,252	0.69%
2019/07/19	4	19.25	4	19.23	19.20	0	9,203	0.00%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/17	5	19.31	1	19.30	19.30	4	9,302	0.04%
2019/07/16	2.1	19.55	2	19.48	19.50	0.1	9,336	0.00%
2019/07/15	25	19.38	11	19.40	19.45	14	9,360	0.15%
2019/07/12	47	20.45	5	20.47	20.45	42	9,324	0.45%
2019/07/11	9	20.36	4.1	20.35	20.35	4.9	9,311	0.05%
2019/07/10	24.2	20.25	0	0.00	20.25	24.2	9,354	0.26%
2019/07/09	6	20.22	1	20.30	20.30	5	9,387	0.05%
2019/07/08	11	20.29	2	20.25	20.30	9	9,347	0.10%
2019/07/05	1	20.45	12	20.45	20.50	-11	9,376	-0.12%
2019/07/04	0	0.00	1	20.45	20.55	-1	9,477	-0.01%
2019/07/03	24	20.47	1	20.45	20.45	23	9,512	0.24%
2019/07/02	2	20.50	0	0.00	20.60	2	9,677	0.02%
2019/07/01	0.5	20.50	1	20.55	20.50	-0.5	9,702	0.00%
2019/06/28	0.5	20.30	3	20.33	20.35	-2.5	9,609	-0.03%
2019/06/27	1.5	20.23	44	20.26	20.25	-42.5	9,603	-0.44%
2019/06/26	2	20.05	0	0.00	20.20	2	9,611	0.02%
2019/06/24	0	0.00	1	20.25	20.15	-1	9,640	-0.01%
2019/06/21	0	20.05	79	20.23	20.15	-79	9,617	-0.82%
2019/06/20	0.1	19.95	1	20.10	20.00	-0.9	9,600	-0.01%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/18	0	0.00	6	19.88	19.90	-6	9,322	-0.06%
2019/06/17	0.1	19.80	83	19.85	19.80	-83	9,375	-0.88%
2019/06/12	0	0.00	6	19.87	19.85	-6	9,693	-0.06%
2019/06/11	1	19.90	2	19.93	19.95	-1	9,714	-0.01%
2019/06/10	3.3	19.84	6	19.82	19.85	-2.7	9,677	-0.03%
2019/06/06	0	0.00	14	19.60	19.60	-14	9,560	-0.15%
2019/06/05	1	19.60	7	19.63	19.60	-6	9,583	-0.06%
2019/06/04	30	19.50	0	0.00	19.50	30	9,617	0.31%
2019/06/03	10	19.45	1	19.40	19.45	9	9,660	0.09%
2019/05/31	0	0.00	4	19.55	19.65	-4	9,709	-0.04%
2019/05/30	10	19.30	5	19.29	19.40	5	9,586	0.05%
2019/05/27	16	19.00	0	0.00	19.05	16	10,087	0.16%
2019/05/23	1	18.90	0	0.00	19.00	1	10,196	0.01%
2019/05/21	10	18.95	1	19.05	18.95	9	10,273	0.09%
2019/05/20	1.2	18.81	0	0.00	18.85	1.2	10,214	0.01%
2019/05/17	6	18.81	0	0.00	18.80	6	10,205	0.06%
2019/05/16	13.1	18.82	2	18.90	18.75	11.1	10,203	0.11%
2019/05/15	9	18.84	1	18.85	18.85	8	10,200	0.08%
2019/05/14	5	18.92	5	19.00	19.10	0	10,188	0.00%
2019/05/13	10	19.32	3	19.23	19.20	7	10,044	0.07%
2019/05/10	1.3	19.50	0	0.00	19.50	1.3	10,174	0.01%
2019/05/09	6	19.53	7	19.47	19.35	-1	10,223	-0.01%
2019/05/08	3.1	19.67	0	0.00	19.65	3.1	10,250	0.03%
2019/05/07	0	0.00	8	19.78	19.90	-8	10,474	-0.08%
2019/05/06	26	19.72	22	19.60	19.60	4	10,626	0.04%
2019/05/03	2	19.95	1	20.00	20.00	1	10,420	0.01%
2019/05/02	0.1	19.90	0	0.00	19.90	0.1	10,420	0.00%
2019/04/29	1	19.85	0	0.00	19.90	1	10,433	0.01%
2019/04/26	1	19.75	0	0.00	19.85	1	10,405	0.01%
2019/04/25	12	19.80	3	19.77	19.80	9	10,411	0.09%
2019/04/24	0	0.00	9	19.81	19.85	-9	10,465	-0.09%
2019/04/23	1	19.60	15	19.60	19.70	-14	10,416	-0.13%
2019/04/22	11.2	19.75	2	19.75	19.70	9.2	10,346	0.09%
2019/04/19	22	19.60	4	19.66	19.60	18	10,338	0.17%
2019/04/18	1	19.60	16	19.53	19.60	-15	10,344	-0.15%
2019/04/17	0	0.00	1	19.50	19.50	-1	10,327	-0.01%
2019/04/16	0	0.00	12	19.40	19.35	-12	10,112	-0.12%
2019/04/15	25.1	19.40	1	19.45	19.45	24.1	10,097	0.24%
2019/04/12	2	19.30	0.8	19.25	19.25	1.2	10,076	0.01%
2019/04/11	2	19.38	1	19.40	19.35	1	10,102	0.01%
2019/04/10	0.2	19.55	0	0.00	19.55	0.2	10,053	0.00%
2019/04/09	0	0.00	2	19.40	19.50	-2	9,955	-0.02%
2019/04/08	6	19.43	11	19.40	19.50	-5	9,935	-0.05%
2019/04/03	3	19.10	0	0.00	19.15	3	9,729	0.03%
2019/04/02	1	19.10	0	0.00	19.10	1	9,683	0.01%
2019/04/01	0.1	19.10	12	19.11	19.05	-11.9	9,660	-0.12%
2019/03/27	3	19.00	0	0.00	19.00	3	9,500	0.03%
2019/03/26	1	18.85	0	0.00	18.90	1	9,466	0.01%
2019/03/25	20	18.77	0	0.00	18.85	20	9,456	0.21%
2019/03/22	0	0.00	1	19.10	19.10	-1	9,221	-0.01%
2019/03/21	0	0.00	20	19.00	19.00	-20	9,203	-0.22%
2019/03/20	3.2	18.95	0	0.00	19.00	3.2	9,270	0.03%
2019/03/19	14	19.05	50	19.00	19.00	-36	9,244	-0.39%
2019/03/18	1	18.95	6	18.95	19.00	-5	9,209	-0.05%
2019/03/15	0.1	18.75	0	0.00	18.75	0.1	9,342	0.00%
2019/03/14	0	0.00	4	18.82	18.80	-4	9,137	-0.04%
2019/03/13	0	0.00	5	18.89	18.90	-5	9,307	-0.05%
2019/03/12	0.2	18.80	8	18.83	18.80	-7.8	9,302	-0.08%
2019/03/11	2	18.78	13	18.84	18.75	-11	9,316	-0.12%
2019/03/08	24	18.87	22	18.82	18.90	2	9,367	0.02%
2019/03/06	0.1	19.00	0	0.00	19.00	0.1	9,533	0.00%
2019/03/04	3	18.92	5	18.85	18.95	-2	9,568	-0.02%
2019/02/27	0	0.00	9	19.02	19.10	-9	9,392	-0.10%
2019/02/26	52	18.70	8	18.68	18.80	44	9,065	0.49%
2019/02/25	14.2	18.35	0	0.00	18.45	14.2	8,678	0.16%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/21	1	18.30	0	0.00	18.30	1	8,666	0.01%
2019/02/20	4	18.28	2	18.25	18.30	2	8,696	0.02%
2019/02/19	20	18.30	7	18.34	18.30	13	8,623	0.15%
2019/02/18	0	0.00	15	18.20	18.20	-15	8,650	-0.17%
2019/02/15	5.2	18.15	0	0.00	18.10	5.2	8,676	0.06%
2019/02/14	9	18.20	10	18.25	18.15	-1	8,603	-0.01%
2019/02/13	6	18.33	0	0.00	18.35	6	8,586	0.07%
2019/02/12	0	0.00	4	18.50	18.45	-4	8,516	-0.05%
2019/02/11	10	18.45	13	18.44	18.50	-3	8,457	-0.04%
2019/01/30	0.2	18.20	2	18.20	18.20	-1.8	8,245	-0.02%
2019/01/29	10	18.08	5	18.00	18.10	5	8,079	0.06%
2019/01/28	0	0.00	42	17.90	18.10	-42	7,968	-0.53%
2019/01/25	28	17.78	15	17.80	17.80	13	7,712	0.17%
2019/01/24	5	17.65	0	0.00	17.65	5	7,551	0.07%
2019/01/23	0	0.00	11	17.55	17.60	-11	7,638	-0.14%
2019/01/22	12	17.65	6	17.60	17.65	6	7,613	0.08%
2019/01/18	1	17.55	8	17.55	17.55	-7	7,593	-0.09%
2019/01/16	2.1	17.48	0	0.00	17.50	2.1	7,636	0.03%
2019/01/15	10	17.56	0	0.00	17.50	10	7,662	0.13%
2019/01/14	0	0.00	1	17.55	17.55	-1	7,653	-0.01%
2019/01/11	0	17.60	15	17.57	17.60	-15	7,776	-0.19%
2019/01/10	5	17.45	0	0.00	17.55	5	7,861	0.06%
2019/01/08	2	17.35	0	0.00	17.35	2	7,709	0.03%
2019/01/07	12	17.30	1	17.45	17.45	11	7,819	0.14%
2019/01/04	3	17.15	10	17.20	17.10	-7	7,823	-0.09%
2019/01/03	0	0.00	5	17.40	17.40	-5	8,101	-0.06%
2019/01/02	0.1	17.45	0	0.00	17.45	0.1	8,116	0.00%
2018/12/27	5	17.50	0	0.00	17.50	5	8,195	0.06%
2018/12/26	0	0.00	10	17.55	17.50	-10	8,252	-0.12%
2018/12/25	0	0.00	5	17.60	17.60	-5	8,225	-0.06%
2018/12/24	0	0.00	1	17.65	17.65	-1	8,248	-0.01%
2018/12/21	1	17.40	2	17.40	17.40	-1	8,369	-0.01%
2018/12/20	1.2	17.45	0	0.00	17.45	1.2	8,301	0.01%
2018/12/19	0	0.00	40	17.60	17.65	-40	8,293	-0.48%
2018/12/18	0	17.50	1	17.45	17.50	-1	8,287	-0.01%
2018/12/17	0.1	17.50	0	0.00	17.50	0.1	8,429	0.00%
2018/12/13	0	0.00	1	17.60	17.80	-1	8,436	-0.01%
2018/12/11	1	17.35	0	0.00	17.35	1	8,345	0.01%
2018/12/10	1	17.35	0	0.00	17.30	1	8,338	0.01%
2018/12/07	2	17.50	0	0.00	17.55	2	8,196	0.02%
2018/12/06	61	17.52	1	17.45	17.55	60	8,204	0.73%
2018/12/05	20	17.85	0	0.00	17.80	20	7,978	0.25%
2018/12/04	1	18.00	20	17.85	17.90	-19	7,972	-0.24%
2018/12/03	2.1	17.75	2	17.90	17.90	0.1	7,930	0.00%
2018/11/30	0	0.00	1	17.60	17.60	-1	7,810	-0.01%
2018/11/29	1	17.60	0	0.00	17.50	1	7,609	0.01%
2018/11/28	1	17.55	0	0.00	17.70	1	7,528	0.01%
2018/11/27	0	0.00	1	17.40	17.65	-1	7,466	-0.01%
2018/11/23	0.2	17.50	3	17.52	17.50	-2.8	7,428	-0.04%
2018/11/22	16	17.47	0	0.00	17.40	16	7,448	0.21%
2018/11/21	2	17.40	0	17.55	17.45	2	7,545	0.03%
2018/11/19	1	17.75	0	0.00	17.70	1	7,908	0.01%
2018/11/16	1	17.65	0	0.00	17.70	1	7,947	0.01%
2018/11/15	0.1	17.60	1	17.65	17.60	-0.9	7,937	-0.01%
2018/11/13	1	17.30	0	0.00	17.45	1	7,964	0.01%
2018/11/12	5.2	17.50	0	0.00	17.55	5.2	7,977	0.06%
2018/11/08	20	17.75	0	0.00	17.80	20	7,919	0.25%
2018/11/07	10	17.65	11	17.81	17.85	-1	7,877	-0.01%
2018/11/06	0	0.00	6	17.55	17.45	-6	7,924	-0.08%
2018/11/05	0	0.00	1	17.35	17.50	-1	8,001	-0.01%
2018/11/02	21	17.25	0	0.00	17.35	21	8,043	0.26%
2018/10/31	0.1	17.10	1	17.05	17.05	-0.9	8,113	-0.01%
2018/10/30	1	16.75	0	0.00	16.85	1	8,051	0.01%
2018/10/29	2	16.70	0	0.00	16.90	2	8,124	0.02%
2018/10/26	2	16.78	1	16.95	16.75	1	8,220	0.01%
2018/10/25	4	16.78	1	16.85	16.85	3	8,255	0.04%
2018/10/24	1	16.95	0	0.00	17.00	1	8,291	0.01%
2018/10/23	15	17.07	0	0.00	17.05	15	8,272	0.18%
2018/10/22	2	17.15	0	0.00	17.10	2	8,235	0.02%
2018/10/18	11	17.20	0	0.00	17.20	11	8,116	0.14%
2018/10/16	6	17.52	0	0.00	17.35	6	8,387	0.07%
2018/10/15	8	17.40	0	0.00	17.40	8	8,438	0.09%
2018/10/12	15	17.37	2	17.48	17.65	13	8,395	0.15%
2018/10/11	4	17.59	0	0.00	17.45	4	8,529	0.05%
2018/10/09	1	18.45	6	18.50	18.45	-5	8,235	-0.06%
2018/10/05	1	18.50	5.5	18.50	18.50	-4.5	8,319	-0.05%
2018/10/04	18	18.65	0	0.00	18.60	18	8,239	0.22%
2018/10/03	0	0.00	1	18.95	18.90	-1	8,253	-0.01%
2018/10/02	1	19.00	1	18.85	18.85	0	8,303	0.00%
2018/10/01	0.1	19.00	1	19.05	19.05	-0.9	8,340	-0.01%
2018/09/28	1	18.90	1	19.00	18.95	0	8,335	0.00%
2018/09/26	12	18.69	0	0.00	18.75	12	8,270	0.15%
2018/09/20	3.2	18.95	0	0.00	18.90	3.2	8,244	0.04%
2018/09/18	3	18.72	0	0.00	18.85	3	8,354	0.04%
2018/09/17	0.1	18.90	1	18.85	18.90	-0.9	8,446	-0.01%
2018/09/14	5	18.80	0	0.00	18.85	5	8,604	0.06%
2018/09/13	6.1	18.81	0	0.00	18.80	6.1	8,637	0.07%
2018/09/11	0	0.00	2	18.73	18.75	-2	8,965	-0.02%
2018/09/10	1	18.70	15	18.75	18.65	-14	9,576	-0.15%
2018/09/07	2	18.80	0	0.00	18.95	2	9,644	0.02%
2018/09/03	0	19.25	5	19.25	19.25	-5	9,787	-0.05%
2018/08/31	0.1	19.15	3	19.17	19.25	-2.9	9,839	-0.03%
2018/08/30	0	0.00	2	19.15	19.10	-2	9,885	-0.02%
2018/08/29	0	0.00	17	19.19	19.20	-17	9,937	-0.17%
2018/08/28	4	19.10	1	19.15	19.20	3	10,043	0.03%
2018/08/27	2	19.18	0	0.00	19.15	2	9,975	0.02%
2018/08/24	10	19.00	10	19.00	19.05	0	10,183	0.00%
2018/08/22	0	0.00	1	18.75	18.65	-1	9,795	-0.01%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/17	1	18.85	2	18.90	18.85	-1	9,630	-0.01%
2018/08/16	1	18.60	5	18.70	18.85	-4	9,611	-0.04%
2018/08/15	0.1	18.80	5	18.70	18.75	-4.9	9,603	-0.05%
2018/08/13	0	0.00	10	18.78	18.75	-10	9,580	-0.10%
2018/08/10	6	18.94	7	18.90	18.90	-1	9,501	-0.01%
2018/08/09	2	19.00	0	0.00	19.00	2	9,414	0.02%
2018/08/08	5	19.10	0	0.00	19.15	5	9,413	0.05%
2018/08/03	0	0.00	10	19.00	19.00	-10	9,498	-0.11%
2018/08/02	2	18.95	0	0.00	19.00	2	9,934	0.02%
2018/08/01	0	0.00	3	19.17	19.15	-3	9,911	-0.03%
2018/07/31	2.1	18.85	8	18.99	19.00	-5.9	9,834	-0.06%
2018/07/30	2	18.85	0	0.00	18.90	2	9,717	0.02%
2018/07/27	5	18.85	21	18.85	18.85	-16	9,633	-0.17%
2018/07/26	5.1	18.86	2	18.90	18.95	3.1	9,639	0.03%
2018/07/25	1	18.90	5	18.95	18.90	-4	9,629	-0.04%
2018/07/24	1	18.95	0	0.00	19.00	1	9,781	0.01%
2018/07/23	4	18.95	0	0.00	18.95	4	9,831	0.04%
2018/07/20	6	19.88	3	19.88	19.85	3	9,736	0.03%
2018/07/19	5	19.85	7	19.90	19.85	-2	9,541	-0.02%
2018/07/18	5	19.70	2	19.78	19.80	3	9,519	0.03%
2018/07/17	7	19.66	2	19.68	19.65	5	9,464	0.05%
2018/07/16	12	19.52	1	19.55	19.50	11	9,272	0.12%
2018/07/13	7	19.46	2	19.53	19.40	5	9,235	0.05%
2018/07/12	0	0.00	1	19.35	19.30	-1	9,145	-0.01%
2018/07/11	1	19.10	1	19.25	19.25	0	9,136	0.00%
2018/07/10	5	19.20	0	0.00	19.25	5	9,160	0.05%
2018/07/06	21	18.83	0	0.00	18.80	21	9,303	0.23%
2018/07/05	10	19.03	0	0.00	18.90	10	9,255	0.11%
2018/07/04	0.1	19.10	0.3	19.10	19.10	-0.2	9,335	0.00%
2018/07/03	6	19.01	0	0.00	18.95	6	9,544	0.06%
2018/07/02	5	19.10	0	0.00	19.00	5	9,607	0.05%
2018/06/29	5	19.05	0	0.00	19.20	5	9,537	0.05%
2018/06/28	2	18.98	0	0.00	18.95	2	9,424	0.02%
2018/06/27	2	19.13	0	0.00	19.10	2	9,332	0.02%
2018/06/26	2	19.18	0	0.00	19.25	2	9,280	0.02%
2018/06/25	3.1	19.31	0	0.00	19.20	3.1	9,177	0.03%
2018/06/22	19	19.25	0	0.00	19.25	19	9,052	0.21%
2018/06/21	21	19.45	2	19.55	19.45	19	8,920	0.21%
2018/06/20	1	19.50	0	0.00	19.55	1	8,960	0.01%
2018/06/19	13	19.55	1	19.75	19.60	12	8,889	0.13%
2018/06/15	17	19.55	1	19.85	19.85	16	8,709	0.18%
2018/06/14	4	19.68	0	0.00	19.60	4	8,385	0.05%
2018/06/13	3	19.75	0	0.00	19.80	3	8,281	0.04%
2018/06/12	18	19.84	0	0.00	19.80	18	8,365	0.22%
2018/06/08	2	19.95	0	0.00	19.95	2	8,284	0.02%
2018/06/07	18	20.06	3	20.00	20.10	15	8,253	0.18%
2018/06/06	0	0.00	1	19.90	20.00	-1	8,225	-0.01%
2018/06/05	5	19.80	0	0.00	19.80	5	8,152	0.06%
2018/06/04	60	19.85	0	0.00	19.75	60	8,082	0.74%
2018/06/01	2	19.85	0	0.00	19.80	2	7,999	0.03%
2018/05/31	7.1	19.76	0	0.00	19.70	7.1	8,012	0.09%
2018/05/30	1	19.75	0	0.00	19.75	1	7,769	0.01%
2018/05/29	1	20.05	10	20.05	20.05	-9	7,812	-0.12%
2018/05/28	0	19.95	1.1	19.95	19.95	-1.1	7,875	-0.01%
2018/05/25	10	19.85	0	0.00	19.80	10	8,012	0.12%
2018/05/22	0.8	19.85	0	0.00	19.85	0.8	8,334	0.01%
2018/05/21	5	19.90	0	0.00	19.90	5	8,454	0.06%
2018/05/17	0	0.00	2	20.10	19.85	-2	8,628	-0.02%
2018/05/16	2	19.83	0	0.00	20.05	2	8,686	0.02%
2018/05/14	0	0.00	2	20.10	20.15	-2	9,130	-0.02%
2018/05/11	0	0.00	6	20.14	20.20	-6	9,149	-0.07%
2018/05/10	14	19.74	14	19.83	19.80	0	9,003	0.00%
2018/05/09	1	19.35	0	0.00	19.35	1	8,612	0.01%
2018/05/08	1	19.15	1	19.40	19.35	0	8,695	0.00%
2018/05/07	2	19.20	0	0.00	19.15	2	8,732	0.02%
2018/05/04	6	19.25	0	0.00	19.20	6	8,783	0.07%
2018/05/03	3.1	19.36	0	0.00	19.25	3.1	8,958	0.03%
2018/05/02	2	19.50	0	0.00	19.60	2	9,347	0.02%
2018/04/30	2	19.40	2	19.40	19.40	0	9,315	0.00%
2018/04/27	1	19.45	1	19.50	19.45	0	9,199	0.00%
2018/04/26	2	19.50	0	0.00	19.55	2	9,142	0.02%
2018/04/25	8.1	19.50	1	19.56	19.65	7	9,077	0.08%
2018/04/24	43	19.59	4	19.50	19.55	39	9,074	0.43%
2018/04/20	0	0.00	1	19.85	19.90	-1	9,074	-0.01%
2018/04/19	3	19.70	1	19.80	19.80	2	9,058	0.02%
2018/04/18	1	19.55	0	0.00	19.55	1	9,052	0.01%
2018/04/17	1	19.50	0	0.00	19.60	1	9,185	0.01%
2018/04/13	15	19.95	21	19.90	19.95	-6	9,155	-0.07%
2018/04/11	1	19.60	0	0.00	19.65	1	8,954	0.01%
2018/04/10	14	19.51	0	0.00	19.55	14	9,028	0.16%
2018/04/09	3	19.63	0	0.00	19.55	3	8,998	0.03%
2018/04/03	4	19.88	0	0.00	19.80	4	8,842	0.05%
2018/04/02	0	0.00	3	20.05	20.00	-3	8,824	-0.03%
2018/03/29	6	19.93	2	19.90	19.85	4	8,787	0.05%
2018/03/28	0	0.00	2	20.00	19.95	-2	8,697	-0.02%
2018/03/27	0	20.05	3	20.12	20.05	-3	8,714	-0.03%
2018/03/26	6	19.89	0	0.00	19.95	6	8,670	0.07%
2018/03/23	6	19.89	0	0.00	19.90	6	8,700	0.07%
2018/03/22	4	20.18	0	0.00	20.15	4	8,694	0.05%
2018/03/20	23	20.22	1	20.20	20.25	22	8,761	0.25%
2018/03/19	0	0.00	3	20.90	20.95	-3	8,526	-0.04%
2018/03/16	2	20.53	0	0.00	20.80	2	8,497	0.02%
2018/03/14	1	20.70	7	20.78	20.80	-6	8,400	-0.07%
2018/03/13	1	20.70	2	20.55	20.70	-1	8,457	-0.01%
2018/03/12	0	0.00	4	20.70	20.65	-4	8,523	-0.05%
2018/03/09	0	0.00	3	20.52	20.40	-3	8,513	-0.04%
2018/03/08	1	20.30	1	20.40	20.35	0	8,510	0.00%
2018/03/07	0	0.00	1	20.35	20.30	-1	8,536	-0.01%
2018/03/06	0	0.00	1	20.35	20.20	-1	8,642	-0.01%
2018/03/05	1	20.05	0	0.00	20.10	1	8,948	0.01%
2018/03/01	0	0.00	1	20.20	20.25	-1	8,997	-0.01%
2018/02/27	4	20.08	0	0.00	20.10	4	8,903	0.05%
2018/02/26	1	20.25	1	20.50	20.15	0	8,778	0.00%
2018/02/23	2	20.10	2	20.23	20.30	0	8,758	0.00%
2018/02/22	9	19.86	10	19.85	19.80	-1	8,689	-0.01%
2018/02/12	216	19.80	0	0.00	19.75	216	8,700	2.48%	大買/鉅額交易
2018/02/09	7	19.88	7	19.70	19.85	0	8,770	0.00%
2018/02/08	2	20.13	0	0.00	19.95	2	8,772	0.02%
2018/02/07	4	20.26	3	20.35	20.10	1	8,787	0.01%
2018/02/06	34	20.00	0	0.00	19.80	34	8,814	0.39%
2018/02/05	1	21.00	0	0.00	20.90	1	8,541	0.01%
2018/01/31	0	0.00	10	21.64	21.70	-10	9,034	-0.11%
2018/01/30	3	21.50	2	21.50	21.35	1	8,911	0.01%
2018/01/29	0	0.00	4	21.64	21.70	-4	8,862	-0.05%
2018/01/26	4	21.86	2	21.50	21.40	2	8,834	0.02%
2018/01/25	2	21.48	49	21.55	21.80	-47	8,693	-0.54%
2018/01/24	0	0.00	0.3	20.75	20.90	-0.3	8,270	0.00%
2018/01/23	2	20.70	0	0.00	20.85	2	8,710	0.02%
2018/01/22	3	20.65	0	0.00	20.80	3	8,832	0.03%
2018/01/19	0	0.00	10	20.91	20.95	-10	8,918	-0.11%
2018/01/18	0	0.00	4	20.75	20.80	-4	8,934	-0.04%
2018/01/17	0	0.00	1	20.60	20.80	-1	8,968	-0.01%
2018/01/15	3	20.50	0	0.00	20.45	3	8,988	0.03%
2018/01/12	0	0.00	5	20.60	20.60	-5	9,018	-0.06%
2018/01/11	20	20.32	7	20.35	20.30	13	8,971	0.14%
2018/01/10	3	20.75	0	0.00	20.75	3	8,930	0.03%
2018/01/09	3	20.87	0	0.00	20.90	3	9,020	0.03%
2018/01/08	1	21.15	2	21.25	21.25	-1	9,148	-0.01%
2018/01/04	10	20.84	0	0.00	20.90	10	9,393	0.11%
2018/01/03	4	21.00	0	0.00	20.95	4	9,550	0.04%
2018/01/02	1	21.15	0	0.00	21.10	1	9,509	0.01%