仁寶 (2324)-中國信託-中壢券商分點個股進出

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
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/11/22	13	37.50	13	37.49	37.20	0	18,638	0.00%
2024/11/21	2	36.90	21	36.96	37.05	-19	18,269	-0.10%
2024/11/20	3.1	36.76	10	37.60	36.90	-6.9	18,301	-0.04%
2024/11/19	14	37.03	0	0.00	36.95	14	18,098	0.08%
2024/11/18	22	37.36	17	38.30	37.15	5	17,771	0.03%
2024/11/15	70	38.41	10	37.82	37.50	60	17,133	0.35%
2024/11/14	9	38.19	30	38.04	38.10	-21	16,754	-0.13%
2024/11/13	35	38.43	44	38.47	37.85	-9	16,150	-0.06%
2024/11/12	10	37.00	11	37.06	36.85	-1	15,117	-0.01%
2024/11/11	2	37.40	4	37.38	37.50	-2	14,819	-0.01%
2024/11/08	28	37.59	12	37.48	37.55	16	14,730	0.11%
2024/11/07	3.1	37.82	11	37.54	38.15	-7.9	14,401	-0.05%
2024/11/06	4	36.65	7	36.89	36.20	-3	13,695	-0.02%
2024/11/05	0	0.00	7	36.28	36.40	-7	13,639	-0.05%
2024/11/01	0	0.00	9	35.45	36.10	-9	14,244	-0.06%
2024/10/30	0	0.00	3	35.75	35.85	-3	14,214	-0.02%
2024/10/29	0.1	35.75	2	36.10	36.00	-1.9	14,476	-0.01%
2024/10/28	2	36.18	7	36.19	36.30	-5	14,617	-0.03%
2024/10/25	0	0.00	1	36.20	36.20	-1	14,759	-0.01%
2024/10/24	1	35.90	1	35.95	35.80	0	15,077	0.00%
2024/10/23	1	35.85	3	35.85	35.85	-2	15,351	-0.01%
2024/10/22	0	0.00	30	35.81	36.20	-30	15,611	-0.19%
2024/10/21	0.1	35.80	1	35.75	36.00	-0.9	15,834	-0.01%
2024/10/18	2	35.90	11	35.63	35.50	-9	16,017	-0.06%
2024/10/17	0	0.00	31	35.51	35.50	-31	16,027	-0.19%
2024/10/16	2	34.70	1	34.90	35.00	1	15,954	0.01%
2024/10/15	0	0.00	21	35.19	35.10	-21	15,977	-0.13%
2024/10/14	2	34.93	1.1	34.61	34.75	0.9	15,997	0.01%
2024/10/11	0	0.00	12	34.77	34.90	-12	16,152	-0.07%
2024/10/09	26	34.55	0	0.00	34.50	26	16,284	0.16%
2024/10/08	1	33.90	2	34.00	33.95	-1	16,579	-0.01%
2024/10/07	0	0.00	7	34.15	34.20	-7	16,709	-0.04%
2024/10/04	1.7	34.31	0	0.00	33.95	1.7	16,858	0.01%
2024/10/01	0	0.00	128	34.23	34.50	-128	16,703	-0.77%	大賣/鉅額交易
2024/09/27	1	33.70	12	33.70	33.50	-11	16,868	-0.07%
2024/09/26	1	33.90	21	33.95	33.30	-20	17,130	-0.12%
2024/09/25	0	0.00	96	33.91	33.90	-96	17,253	-0.56%
2024/09/23	0	0.00	0.7	33.72	33.40	-0.7	17,489	0.00%
2024/09/20	0.3	33.92	1	33.80	33.50	-0.7	17,646	0.00%
2024/09/19	6	33.73	1	33.60	33.75	5	17,663	0.03%
2024/09/18	3	33.40	1.1	34.19	33.30	1.9	17,999	0.01%
2024/09/16	2	33.93	0	0.00	34.15	2	18,385	0.01%
2024/09/13	0	0.00	3	33.65	33.85	-3	18,702	-0.02%
2024/09/12	0	0.00	4.2	33.45	33.60	-4.2	19,100	-0.02%
2024/09/11	1	32.65	1	33.05	32.60	0	19,126	0.00%
2024/09/10	5	32.96	0	0.00	32.65	5	19,176	0.03%
2024/09/09	1	32.45	5	33.20	33.10	-4	19,276	-0.02%
2024/09/06	1	32.60	1.1	32.65	32.75	-0.1	19,256	0.00%
2024/09/04	1	32.05	24	32.17	31.95	-23	19,592	-0.12%
2024/09/03	0	0.00	1.1	33.06	32.90	-1.1	19,516	-0.01%
2024/08/30	0	0.00	3	33.28	33.20	-3	20,149	-0.01%
2024/08/27	3	33.42	0	0.00	33.65	3	22,180	0.01%
2024/08/26	0	0.00	4	33.55	33.75	-4	22,427	-0.02%
2024/08/23	0	0.00	2	33.00	32.85	-2	22,611	-0.01%
2024/08/21	0	0.00	1	32.70	32.75	-1	23,513	0.00%
2024/08/20	0.1	32.55	2	32.55	32.50	-1.9	24,137	-0.01%
2024/08/19	0	0.00	2	32.45	32.05	-2	25,473	-0.01%
2024/08/16	1	32.35	2.6	32.52	32.30	-1.6	27,966	-0.01%
2024/08/15	4.1	32.29	8	32.32	32.00	-3.9	28,084	-0.01%
2024/08/14	1	32.55	3	32.27	31.70	-2	27,997	-0.01%
2024/08/13	1	31.25	26	31.32	31.00	-25	27,731	-0.09%
2024/08/12	11.1	31.02	2	31.15	31.25	9.1	28,024	0.03%
2024/08/09	1	30.80	4	30.85	30.85	-3	28,409	-0.01%
2024/08/08	10.6	30.09	0	0.00	30.05	10.6	29,532	0.04%
2024/08/07	0	0.00	9	30.58	30.95	-9	29,376	-0.03%
2024/08/06	2	29.65	16	29.19	29.55	-14	29,469	-0.05%
2024/08/05	2.2	29.57	4	29.75	29.55	-1.9	29,491	-0.01%
2024/08/02	4	31.64	0	0.00	31.65	4	29,226	0.01%
2024/08/01	0	32.10	4	32.35	32.40	-4	29,304	-0.01%
2024/07/31	7	31.45	0.3	31.80	31.45	6.7	29,136	0.02%
2024/07/30	5	31.10	15	31.40	31.75	-10	28,954	-0.03%
2024/07/29	5.2	31.90	0	0.00	31.60	5.2	29,087	0.02%
2024/07/26	4	32.55	0	0.00	32.60	4	28,783	0.01%
2024/07/23	2	33.00	1	33.05	33.05	1	28,558	0.00%
2024/07/22	23.2	32.74	5	32.75	32.45	18.2	28,407	0.06%
2024/07/19	5.1	33.64	0	0.00	33.60	5.1	28,168	0.02%
2024/07/18	0	0.00	10	34.40	34.50	-10	28,158	-0.04%
2024/07/16	11	34.75	0	0.00	34.90	11	28,338	0.04%
2024/07/15	7.1	34.99	1	35.35	34.65	6.1	28,591	0.02%
2024/07/12	2	35.23	27	35.40	35.50	-25	28,538	-0.09%
2024/07/11	1	35.35	2	35.20	35.30	-1	28,452	0.00%
2024/07/10	5.1	35.03	17	35.39	34.90	-11.9	28,581	-0.04%
2024/07/09	16	34.16	5	34.23	34.10	11	28,263	0.04%
2024/07/08	12	34.58	0	0.00	34.60	12	28,296	0.04%
2024/07/05	35.2	34.97	70	34.84	34.80	-34.9	28,337	-0.12%
2024/07/04	43.3	34.64	16	34.30	34.30	27.3	28,464	0.10%
2024/07/03	18	34.24	20	34.38	34.65	-2	28,199	-0.01%
2024/07/02	20.2	33.95	3	33.87	33.80	17.2	28,239	0.06%
2024/07/01	31.7	34.52	29	34.42	34.30	2.7	28,193	0.01%
2024/06/28	7	34.80	1	35.00	34.70	6	28,308	0.02%
2024/06/27	8	34.86	0	0.00	34.80	8	28,413	0.03%
2024/06/26	1	35.15	1	35.10	35.15	0	29,366	0.00%
2024/06/25	31	35.07	14	34.85	35.20	17	29,515	0.06%
2024/06/24	136	35.22	135.4	35.38	35.25	0.6	29,260	0.00%	大買/大賣/
2024/06/21	17.2	35.98	1	36.00	35.85	16.2	29,159	0.06%
2024/06/20	10	36.27	1.8	36.24	36.25	8.2	28,916	0.03%
2024/06/19	6.1	36.12	1	36.40	36.20	5.1	29,081	0.02%
2024/06/18	0.1	36.15	2	36.10	36.05	-1.9	29,054	-0.01%
2024/06/17	0.1	35.80	2.5	35.79	35.85	-2.4	29,574	-0.01%
2024/06/14	4.1	35.75	3	35.83	35.75	1.1	29,813	0.00%
2024/06/13	6.5	35.87	0	0.00	35.85	6.5	29,810	0.02%
2024/06/12	9	35.53	0	0.00	35.50	9	30,293	0.03%
2024/06/11	24.3	35.75	3	35.73	35.70	21.3	30,359	0.07%
2024/06/07	13	36.26	8	36.36	36.10	5	30,372	0.02%
2024/06/06	4	36.41	14	36.67	36.35	-10	30,722	-0.03%
2024/06/05	13	36.41	5	37.00	36.30	8	30,748	0.03%
2024/06/04	65.2	37.23	19	36.91	36.90	46.2	30,745	0.15%
2024/06/03	30.2	37.55	12	37.65	37.50	18.2	30,451	0.06%
2024/05/31	3	37.10	5	37.10	37.05	-2	30,470	-0.01%
2024/05/30	13.4	37.31	3	37.37	37.15	10.4	30,247	0.03%
2024/05/29	15	38.06	1	38.15	38.10	14	33,697	0.04%
2024/05/28	34.6	38.65	1	39.05	38.60	33.6	33,602	0.10%
2024/05/27	31	38.89	47.2	39.10	39.30	-16.2	33,649	-0.05%
2024/05/24	27	38.50	23.6	38.63	38.50	3.4	33,871	0.01%
2024/05/23	96.6	39.02	46	38.55	38.15	50.6	33,266	0.15%
2024/05/22	30.3	39.57	130.3	39.59	40.30	-100	32,107	-0.31%	大賣/
2024/05/21	4	36.26	0	0.00	36.75	4	29,821	0.01%
2024/05/20	1	36.75	0.1	37.00	36.75	1	29,697	0.00%
2024/05/17	4.1	37.27	10	37.28	37.10	-5.9	29,730	-0.02%
2024/05/16	3	37.43	8	37.57	37.45	-5	29,809	-0.02%
2024/05/15	13.1	37.49	2	37.90	36.55	11.1	30,121	0.04%
2024/05/14	32	37.95	29.1	37.69	37.35	3	30,051	0.01%
2024/05/13	3.1	36.24	3	36.35	36.50	0.1	28,937	0.00%
2024/05/10	3.1	36.05	1	35.80	36.40	2.1	29,174	0.01%
2024/05/09	5.1	35.92	2	35.88	36.25	3.1	29,187	0.01%
2024/05/08	7.3	35.91	3	35.93	36.00	4.3	29,033	0.01%
2024/05/07	8	34.98	0	0.00	35.60	8	29,106	0.03%
2024/05/06	0.1	35.85	1	35.85	35.60	-0.9	29,050	0.00%
2024/05/03	12	35.75	23	35.42	35.10	-11	29,716	-0.04%
2024/05/02	13	35.09	0	0.00	35.05	13	30,087	0.04%
2024/04/30	0.1	36.15	0	0.00	35.80	0.1	30,122	0.00%
2024/04/29	15	36.50	0	0.00	36.35	15	30,559	0.05%
2024/04/25	0	0.00	1	34.95	35.50	-1	32,093	0.00%
2024/04/24	0	0.00	1	35.55	35.50	-1	32,671	0.00%
2024/04/23	4	34.43	3	34.73	34.50	1	32,739	0.00%
2024/04/22	2.1	34.44	4	34.35	34.20	-1.9	32,862	-0.01%
2024/04/19	1	35.45	6	34.85	35.30	-5	32,811	-0.02%
2024/04/18	0	0.00	1	36.25	36.05	-1	32,823	0.00%
2024/04/17	1	35.65	0	0.00	35.60	1	33,090	0.00%
2024/04/16	1.3	35.32	1	35.60	35.30	0.3	33,636	0.00%
2024/04/15	8.1	36.43	6	36.47	36.30	2.1	34,543	0.01%
2024/04/12	1.1	36.48	1	36.55	36.40	0.1	35,140	0.00%
2024/04/11	4	36.73	3.1	36.51	36.85	1	35,475	0.00%
2024/04/10	2.2	36.63	12.1	36.72	36.60	-9.9	36,142	-0.03%
2024/04/09	1.3	36.49	2	36.50	36.45	-0.7	36,798	0.00%
2024/04/08	3.4	35.94	0	0.00	35.95	3.4	37,651	0.01%
2024/04/03	2.4	36.90	2	36.98	36.55	0.4	38,743	0.00%
2024/04/02	6	36.77	1	36.75	36.85	5	40,335	0.01%
2024/04/01	17.1	36.31	14	36.73	36.55	3.1	42,947	0.01%
2024/03/29	48.5	35.80	11	36.13	36.20	37.5	45,500	0.08%
2024/03/28	2	38.15	17	38.14	38.30	-15	46,371	-0.03%
2024/03/27	7	38.21	7	38.31	38.10	0	47,113	0.00%
2024/03/26	11	38.07	19	38.21	37.90	-8	49,405	-0.02%
2024/03/25	22	38.62	2	38.63	38.55	20	53,777	0.04%
2024/03/22	2	39.10	19	38.77	38.65	-17	54,284	-0.03%
2024/03/21	14	38.26	24.2	38.36	38.40	-10.2	54,988	-0.02%
2024/03/20	4	37.93	7	38.23	37.90	-3	54,984	-0.01%
2024/03/19	8	37.41	4	37.45	37.20	4	55,002	0.01%
2024/03/18	6	36.84	3	37.00	36.90	3	55,410	0.01%
2024/03/15	6.1	36.94	11	36.82	37.00	-4.9	55,491	-0.01%
2024/03/14	13	36.80	7	36.81	36.65	6	55,260	0.01%
2024/03/13	11	37.08	7	37.12	36.70	4	55,030	0.01%
2024/03/12	17	36.79	14	37.06	37.20	3	54,872	0.01%
2024/03/11	4.1	36.85	0	0.00	36.90	4.1	54,603	0.01%
2024/03/08	9	36.76	8	36.95	36.65	1	54,474	0.00%
2024/03/07	32	36.74	6	36.56	36.55	26	54,118	0.05%
2024/03/06	5	37.65	17.5	37.91	37.55	-12.5	53,599	-0.02%
2024/03/05	33	38.01	28	37.80	37.80	5	53,461	0.01%
2024/03/04	80	39.10	170	39.13	38.00	-90	52,965	-0.17%	大賣/
2024/03/01	11	36.71	16.3	36.62	36.70	-5.3	49,312	-0.01%
2024/02/29	21	35.88	19	36.35	36.50	2	49,162	0.00%
2024/02/27	38	37.01	28.1	37.48	36.50	9.9	48,643	0.02%
2024/02/26	22	36.00	7	35.94	36.00	15	47,815	0.03%
2024/02/23	8.5	36.59	24	36.90	36.20	-15.5	47,759	-0.03%
2024/02/22	12	36.91	8	36.75	36.75	4	47,852	0.01%
2024/02/21	4	36.63	1	36.75	36.75	3	47,736	0.01%
2024/02/20	4	36.65	3	36.75	36.80	1	47,744	0.00%
2024/02/19	37.3	36.68	36	36.79	36.90	1.3	47,640	0.00%
2024/02/16	12	36.63	21	36.50	36.85	-9	47,432	-0.02%
2024/02/15	15.2	35.74	3	35.65	35.80	12.2	46,988	0.03%
2024/02/05	1	35.90	0	0.00	35.90	1	46,768	0.00%
2024/02/02	2	35.85	17	36.08	35.80	-15	46,629	-0.03%
2024/02/01	0	0.00	5	36.00	36.40	-5	46,487	-0.01%
2024/01/31	1	35.90	1.2	35.99	35.85	-0.2	46,345	0.00%
2024/01/30	12.1	36.30	29	36.42	36.00	-16.9	46,228	-0.04%
2024/01/29	16	35.93	5	36.13	36.35	11	46,094	0.02%
2024/01/26	51	35.87	16	35.68	35.50	35	45,936	0.08%
2024/01/25	2	37.35	4	37.35	37.20	-2	45,153	0.00%
2024/01/24	5	37.07	5	37.17	36.85	0	44,784	0.00%
2024/01/23	14	37.54	3	37.40	37.55	11	44,688	0.02%
2024/01/22	7	37.46	1	36.90	37.60	6	44,242	0.01%
2024/01/19	25.4	35.64	37	35.72	36.30	-11.6	43,240	-0.03%
2024/01/18	41	34.90	22	35.20	34.80	19	42,754	0.04%
2024/01/17	12	34.85	2.2	34.78	34.55	9.8	42,118	0.02%
2024/01/16	5	34.98	3	35.20	35.00	2	41,998	0.00%
2024/01/15	2.1	35.89	5	35.97	35.55	-2.9	41,748	-0.01%
2024/01/12	4	35.50	13	35.32	35.60	-9	41,713	-0.02%
2024/01/11	2	36.03	4	35.96	36.10	-2	41,571	0.00%
2024/01/10	32.1	36.55	41	36.07	35.85	-8.9	41,583	-0.02%
2024/01/09	232.1	37.91	192	37.21	36.95	40.1	41,042	0.10%	大買/大賣/
2024/01/08	40	37.69	34	37.82	37.75	6	40,032	0.01%
2024/01/05	20	37.35	14	36.96	36.95	6	39,758	0.02%
2024/01/04	38.1	37.47	41	37.41	37.30	-3	39,379	-0.01%
2024/01/03	159.1	38.66	170	38.40	38.10	-11	38,862	-0.03%	大買/大賣/
2024/01/02	11.7	39.34	12.4	39.09	39.55	-0.7	38,130	0.00%
2023/12/29	103	39.65	113	39.94	39.85	-10	37,329	-0.03%	大買/大賣/
2023/12/28	77.2	39.36	46.1	39.69	38.95	31.2	36,084	0.09%
2023/12/27	87.5	39.75	57	40.05	40.20	30.5	34,511	0.09%
2023/12/26	110.1	38.32	106.3	38.70	39.05	3.9	31,846	0.01%	大買/大賣/
2023/12/25	46	36.88	129	36.93	37.10	-83	29,191	-0.28%	大賣/
2023/12/22	40.5	36.07	10	36.24	36.10	30.5	27,245	0.11%
2023/12/21	124.5	36.82	109	36.99	36.70	15.5	26,262	0.06%	大買/大賣/
2023/12/20	75	36.39	115.6	36.97	37.40	-40.6	23,885	-0.17%	大賣/
2023/12/19	52	34.12	16	33.92	34.00	36	19,249	0.19%
2023/12/18	22	34.56	47.3	34.93	34.60	-25.3	18,792	-0.13%
2023/12/15	11.1	33.19	14.5	33.12	33.05	-3.4	17,746	-0.02%
2023/12/14	34	33.81	9.5	34.05	33.65	24.5	17,422	0.14%
2023/12/13	7	33.32	38	33.50	33.75	-31	16,926	-0.18%
2023/12/12	42	32.25	31	32.45	32.00	11	16,677	0.07%
2023/12/11	5.1	31.76	2	31.98	32.20	3.1	16,723	0.02%
2023/12/08	4	31.25	0	0.00	31.20	4	16,423	0.02%
2023/12/07	0	0.00	1	31.25	30.95	-1	16,698	-0.01%
2023/12/06	2	31.35	2.2	31.17	31.25	-0.2	16,978	0.00%
2023/12/04	0	0.00	2	30.80	30.60	-2	17,041	-0.01%
2023/12/01	8	30.49	1	30.35	30.35	7	17,274	0.04%
2023/11/30	15.1	30.55	15	30.70	30.90	0.1	17,485	0.00%
2023/11/29	2	30.90	1	31.05	30.75	1	17,308	0.01%
2023/11/28	0	0.00	1	30.85	30.65	-1	17,447	-0.01%
2023/11/27	0	0.00	4	30.70	30.35	-4	18,073	-0.02%
2023/11/24	1.2	30.38	5	30.40	30.25	-3.8	18,300	-0.02%
2023/11/22	118	30.84	119	30.91	30.80	-1	19,074	-0.01%	大買/大賣/
2023/11/21	55	31.14	54	31.10	31.20	1	19,818	0.01%
2023/11/20	1	30.25	3	30.53	30.75	-2	20,759	-0.01%
2023/11/17	2.7	30.32	7	30.23	30.35	-4.4	21,344	-0.02%
2023/11/16	2.1	30.05	0	0.00	30.00	2.1	22,307	0.01%
2023/11/15	17.1	30.28	2	30.10	30.25	15.1	23,218	0.07%
2023/11/14	143	30.02	12	30.23	30.25	131	24,883	0.53%	大買/鉅額交易
2023/11/13	101	30.17	22	30.14	30.10	79	27,522	0.29%	大買/
2023/11/10	53.1	29.68	50	29.85	29.75	3.1	29,703	0.01%
2023/11/09	20	29.77	0	0.00	29.60	20	33,727	0.06%
2023/11/08	0	0.00	5	29.94	29.95	-5	35,377	-0.01%
2023/11/07	8	29.31	6	29.40	29.40	2	35,719	0.01%
2023/11/06	0	0.00	1	29.90	29.80	-1	36,046	0.00%
2023/11/03	1	28.90	1	29.10	28.95	0	36,127	0.00%
2023/11/02	0	0.00	1	29.30	29.10	-1	36,526	0.00%
2023/11/01	30	28.80	34	28.87	28.70	-4	36,874	-0.01%
2023/10/31	1.3	28.21	0	0.00	28.05	1.3	37,021	0.00%
2023/10/30	50.1	28.90	50	28.90	28.80	0.1	37,252	0.00%
2023/10/27	0	0.00	10	29.15	29.05	-10	37,367	-0.03%
2023/10/26	4	29.20	1	29.25	29.05	3	37,935	0.01%
2023/10/25	1	29.45	2	29.18	29.05	-1	38,055	0.00%
2023/10/24	1	28.50	6	29.13	29.45	-5	38,267	-0.01%
2023/10/23	3	28.47	11	28.53	28.45	-8	38,367	-0.02%
2023/10/20	31	28.85	35	28.90	28.80	-4	39,091	-0.01%
2023/10/19	1.1	29.30	4	29.01	29.25	-2.9	39,612	-0.01%
2023/10/18	34.7	28.70	37	28.85	28.95	-2.3	40,159	-0.01%
2023/10/17	3.1	29.42	65	29.63	29.35	-61.9	40,677	-0.15%
2023/10/16	2.1	29.48	2	29.68	29.50	0.1	43,130	0.00%
2023/10/13	6.3	30.00	8	29.96	30.20	-1.7	46,846	0.00%
2023/10/12	1	30.75	4	30.64	30.80	-3	48,229	-0.01%
2023/10/11	3.2	30.78	2	30.78	30.80	1.2	48,798	0.00%
2023/10/06	7	30.54	11	30.57	30.50	-4	50,264	-0.01%
2023/10/05	4	30.59	31.5	30.62	30.85	-27.5	50,285	-0.05%
2023/10/04	2	30.35	50	30.40	30.50	-48	50,368	-0.10%
2023/10/03	0	0.00	1	30.95	30.90	-1	50,569	0.00%
2023/10/02	13.1	30.99	3	30.95	30.90	10.1	50,758	0.02%
2023/09/28	2	30.63	3	31.10	30.70	-1	50,653	0.00%
2023/09/27	49	31.00	0	0.00	31.00	49	50,576	0.10%
2023/09/26	0	0.00	2	30.85	30.70	-2	50,905	0.00%
2023/09/25	5	30.60	0	0.00	30.60	5	51,029	0.01%
2023/09/22	2	30.60	7	30.64	30.85	-5	51,327	-0.01%
2023/09/21	6.1	30.54	1	30.35	30.55	5.1	51,904	0.01%
2023/09/20	5	31.05	3	30.82	30.55	2	51,754	0.00%
2023/09/19	1	31.15	10	30.90	30.95	-9	51,653	-0.02%
2023/09/18	6	31.10	31	31.14	31.05	-25	51,861	-0.05%
2023/09/15	0.2	31.85	16	31.82	31.80	-15.8	52,131	-0.03%
2023/09/14	5	31.93	8.5	31.88	31.85	-3.5	52,095	-0.01%
2023/09/12	7.2	31.10	22.5	31.12	31.35	-15.3	54,129	-0.03%
2023/09/11	6.2	30.80	21	30.73	30.80	-14.8	54,301	-0.03%
2023/09/08	2	31.70	4	31.81	31.75	-2	54,225	0.00%
2023/09/07	9	31.62	1	31.55	31.40	8	54,489	0.01%
2023/09/06	2	31.85	8	31.96	32.00	-6	54,459	-0.01%
2023/09/05	4	32.06	5	31.86	32.00	-1	54,492	0.00%
2023/09/04	3	31.50	0	0.00	31.85	3	54,597	0.01%
2023/09/01	24	32.08	28	31.96	31.80	-4	54,596	-0.01%
2023/08/31	20.1	31.86	1	31.80	31.90	19.1	54,525	0.04%
2023/08/30	5.4	33.20	4	33.40	32.90	1.4	54,063	0.00%
2023/08/29	6	33.25	2.4	33.22	33.35	3.6	54,588	0.01%
2023/08/28	1	32.90	8	32.78	33.00	-7	54,608	-0.01%
2023/08/25	13.5	32.98	5	32.85	33.15	8.5	55,001	0.02%
2023/08/24	14.1	34.00	31.5	34.06	33.95	-17.4	54,612	-0.03%
2023/08/23	7.3	34.44	2.1	34.61	34.40	5.2	54,144	0.01%
2023/08/22	47	35.04	55.3	34.97	34.75	-8.3	54,201	-0.02%
2023/08/21	12	35.00	8	34.83	34.65	4	53,634	0.01%
2023/08/18	93.4	36.25	78.5	35.58	34.75	14.9	53,128	0.03%
2023/08/17	125	36.90	107	36.95	37.00	18	51,737	0.03%	大買/大賣/
2023/08/16	36	35.01	45	35.18	35.95	-9	49,308	-0.02%
2023/08/15	80.5	35.19	185.4	35.46	35.80	-104.9	47,305	-0.22%	大賣/鉅額交易
2023/08/14	32	32.52	63	32.60	32.75	-31	43,592	-0.07%
2023/08/11	5	30.80	5.5	30.88	30.75	-0.5	42,224	0.00%
2023/08/10	33.5	29.91	0	0.00	30.00	33.5	42,016	0.08%
2023/08/09	0	0.00	6	31.45	31.55	-6	41,821	-0.01%
2023/08/08	2.2	30.93	48	31.40	31.40	-45.8	41,932	-0.11%
2023/08/07	3.2	30.41	4	30.89	30.95	-0.8	41,845	0.00%
2023/08/04	2	29.95	3.1	29.88	30.05	-1.1	41,764	0.00%
2023/08/02	8	29.36	1	29.45	29.45	7	41,937	0.02%
2023/08/01	2	30.20	55	30.43	30.30	-53	41,504	-0.13%
2023/07/31	43.8	30.99	23	30.89	30.45	20.8	41,356	0.05%
2023/07/28	1.1	30.77	7.6	31.09	31.30	-6.5	40,709	-0.02%
2023/07/27	21.5	31.15	28.5	31.75	30.95	-7	40,510	-0.02%
2023/07/26	40.2	31.43	44	31.42	31.65	-3.8	40,367	-0.01%
2023/07/25	53.2	32.34	26	32.22	31.80	27.2	40,130	0.07%
2023/07/24	51	31.52	53	31.50	31.65	-2	39,360	-0.01%
2023/07/21	61.5	30.50	57.5	30.95	31.05	4	38,783	0.01%
2023/07/20	13.3	30.55	26.1	30.68	30.45	-12.8	38,203	-0.03%
2023/07/19	134.2	32.00	76	32.48	31.10	58.2	37,560	0.15%	大買/
2023/07/18	300.7	35.38	50.7	34.69	34.45	250	35,272	0.71%	大買/鉅額交易
2023/07/17	139.6	32.00	87	32.96	33.55	52.6	31,798	0.17%	大買/
2023/07/14	19	30.07	29.7	30.14	30.50	-10.7	30,673	-0.03%
2023/07/13	61.3	31.21	37.5	31.17	30.55	23.8	30,077	0.08%
2023/07/12	2.1	29.38	5	29.39	29.55	-2.9	28,557	-0.01%
2023/07/11	4.3	28.74	4	28.84	28.95	0.3	28,473	0.00%
2023/07/10	2.3	29.02	0	0.00	28.70	2.3	28,477	0.01%
2023/07/07	5	29.05	8	28.94	29.20	-3	28,339	-0.01%
2023/07/06	6.6	29.81	4	30.10	29.80	2.6	28,080	0.01%
2023/07/05	8	30.13	6	30.41	30.05	2	27,977	0.01%
2023/07/04	21.2	29.70	21	30.25	30.25	0.2	28,041	0.00%
2023/07/03	0	0.00	4	29.70	29.70	-4	27,839	-0.01%
2023/06/30	21.1	29.03	0	0.00	29.25	21.1	27,788	0.08%
2023/06/29	0	0.00	2	30.10	29.50	-2	27,774	-0.01%
2023/06/28	0.1	29.05	2.5	28.92	29.05	-2.4	27,222	-0.01%
2023/06/27	6	28.81	1.1	28.72	28.75	4.9	27,184	0.02%
2023/06/26	2	28.90	0	0.00	29.10	2	27,173	0.01%
2023/06/21	5	29.21	4.3	29.32	29.35	0.7	27,009	0.00%
2023/06/20	1.1	28.26	1	28.80	28.90	0.1	26,804	0.00%
2023/06/19	9.8	28.20	7	28.16	28.55	2.8	26,509	0.01%
2023/06/16	26	30.26	52	29.73	29.90	-26	25,537	-0.10%
2023/06/15	2.1	28.48	1	28.65	28.70	1.1	24,314	0.00%
2023/06/14	17	28.71	6	28.59	28.55	11	24,163	0.05%
2023/06/13	7	28.81	5.2	29.00	29.00	1.8	24,213	0.01%
2023/06/12	11.2	28.44	7	28.98	28.50	4.2	23,926	0.02%
2023/06/09	1	28.50	10.5	28.71	28.85	-9.5	23,889	-0.04%
2023/06/08	6	28.33	6	28.37	28.20	0	23,909	0.00%
2023/06/07	0	0.00	7	28.16	28.45	-7	23,649	-0.03%
2023/06/06	5.5	28.02	15	28.02	28.00	-9.5	23,409	-0.04%
2023/06/05	4	28.30	12	28.50	28.25	-8	23,204	-0.03%
2023/06/02	7	28.40	39.2	28.17	28.40	-32.2	22,916	-0.14%
2023/06/01	6	26.93	18	27.08	27.30	-12	22,195	-0.05%
2023/05/31	50	27.50	50	27.42	27.85	0	21,705	0.00%
2023/05/30	4.2	27.54	1	27.25	27.55	3.2	20,963	0.02%
2023/05/29	28	28.35	23	28.41	28.15	5	20,625	0.02%
2023/05/26	7	27.44	3.3	27.67	27.55	3.7	19,923	0.02%
2023/05/25	155	26.95	163	26.86	27.35	-8	19,340	-0.04%	大買/大賣/
2023/05/24	100	26.25	114.5	26.42	27.00	-14.5	18,896	-0.08%	大賣/
2023/05/23	0	0.00	1	26.50	26.45	-1	18,417	-0.01%
2023/05/22	30	26.65	30	26.80	26.70	0	18,037	0.00%
2023/05/19	6	26.38	12	26.35	26.40	-6	17,650	-0.03%
2023/05/18	0	0.00	7	26.79	26.45	-7	17,539	-0.04%
2023/05/17	1	26.35	7	26.19	26.35	-6	17,261	-0.03%
2023/05/16	2	25.93	18	25.94	26.00	-16	16,926	-0.09%
2023/05/15	6	25.85	8	25.92	25.90	-2	16,867	-0.01%
2023/05/12	1	25.70	10	25.73	25.85	-9	16,744	-0.05%
2023/05/11	1	25.70	10	25.73	25.85	-9	16,429	-0.05%
2023/05/10	1.2	25.40	17	25.48	25.60	-15.8	16,053	-0.10%
2023/05/09	3	25.35	43	25.12	25.35	-40	15,868	-0.25%
2023/05/08	0	0.00	13	24.56	24.60	-13	15,673	-0.08%
2023/05/05	1.1	24.03	1	24.15	24.15	0.1	15,584	0.00%
2023/05/04	0	0.00	1	24.15	24.15	-1	15,642	-0.01%
2023/05/03	12	24.35	5	24.35	24.40	7	15,683	0.04%
2023/05/02	0	0.00	6	24.43	24.30	-6	15,828	-0.04%
2023/04/26	0	0.00	5	23.90	23.75	-5	15,773	-0.03%
2023/04/25	5.2	23.80	5	23.65	23.70	0.2	15,642	0.00%
2023/04/24	4	23.93	5	23.92	23.95	-1	15,494	-0.01%
2023/04/21	12	24.45	2	24.45	24.40	10	15,237	0.07%
2023/04/20	8	24.39	2	24.15	24.15	6	14,956	0.04%
2023/04/19	8	25.51	20	25.68	25.65	-12	14,496	-0.08%
2023/04/18	10	25.10	2	25.10	25.15	8	13,798	0.06%
2023/04/17	0	0.00	2	25.35	25.15	-2	13,663	-0.01%
2023/04/14	0	0.00	10	25.25	25.25	-10	13,369	-0.07%
2023/04/13	2	25.50	2	25.68	25.55	0	13,242	0.00%
2023/04/12	8	25.70	0	0.00	25.75	8	13,085	0.06%
2023/04/11	10	25.65	0.5	25.70	25.75	9.5	12,964	0.07%
2023/04/10	4.2	25.70	0	0.00	25.65	4.2	12,817	0.03%
2023/04/07	4	25.56	5	25.50	25.65	-1	12,730	-0.01%
2023/04/06	0.1	25.20	1	25.25	25.45	-0.9	12,503	-0.01%
2023/03/31	3	25.30	0	0.00	25.25	3	12,322	0.02%
2023/03/30	0	0.00	56	25.01	25.25	-56	12,469	-0.45%
2023/03/29	3	24.65	1	24.80	24.80	2	12,536	0.02%
2023/03/28	8	24.67	0	0.00	24.70	8	12,867	0.06%
2023/03/27	2	24.70	8	24.84	24.75	-6	13,389	-0.04%
2023/03/24	0	0.00	1	24.70	24.70	-1	13,798	-0.01%
2023/03/23	6	24.85	6	24.80	24.85	0	13,642	0.00%
2023/03/22	0	0.00	5	24.65	24.70	-5	13,471	-0.04%
2023/03/20	0	0.00	10.1	24.20	24.00	-10.1	13,388	-0.08%
2023/03/17	240	24.20	241	24.35	24.20	-1	13,338	-0.01%	大買/大賣/
2023/03/16	242	23.85	254.2	23.99	24.20	-12.2	13,026	-0.09%	大買/大賣/
2023/03/15	1.2	24.26	0	0.00	24.25	1.2	12,778	0.01%
2023/03/14	201	24.37	205	24.45	24.35	-4	12,691	-0.03%	大買/大賣/
2023/03/13	150	24.65	155	24.80	24.65	-5	12,629	-0.04%	大買/大賣/
2023/03/10	0.2	24.75	0	0.00	24.65	0.2	12,437	0.00%
2023/03/09	1	24.60	2	24.80	24.75	-1	12,385	-0.01%
2023/03/08	1	24.70	0	0.00	24.80	1	12,562	0.01%
2023/03/06	0	0.00	23.4	24.74	24.85	-23.4	12,786	-0.18%
2023/03/02	120.5	24.20	184.9	24.32	24.25	-64.4	12,801	-0.50%	大買/大賣/
2023/03/01	0	0.00	5	24.30	24.25	-5	12,786	-0.04%
2023/02/24	0	0.00	3	24.22	24.15	-3	12,860	-0.02%
2023/02/23	0.2	24.05	0	0.00	24.15	0.2	12,846	0.00%
2023/02/22	2	23.75	1	23.55	23.70	1	12,771	0.01%
2023/02/21	2	23.55	0	0.00	23.65	2	12,798	0.02%
2023/02/20	12	23.58	0	0.00	23.60	12	12,920	0.09%
2023/02/15	1.3	23.46	0	0.00	23.50	1.3	13,040	0.01%
2023/02/14	2	23.60	0	0.00	23.50	2	12,968	0.02%
2023/02/13	20	23.55	23	23.68	23.70	-3	12,924	-0.02%
2023/02/10	81.2	23.50	80	23.58	23.45	1.2	12,848	0.01%
2023/02/09	100	23.60	106	23.65	23.55	-6	12,789	-0.05%	大賣/
2023/02/08	0	0.00	2	23.48	23.50	-2	12,855	-0.02%
2023/02/07	151	23.50	153.1	23.65	23.60	-2.1	12,873	-0.02%	大買/大賣/
2023/02/06	3	23.47	8	23.26	23.40	-5	12,765	-0.04%
2023/02/03	0.1	23.00	0	0.00	22.95	0.1	12,554	0.00%
2023/02/02	0	0.00	40	23.00	23.05	-40	12,592	-0.32%
2023/02/01	1	22.65	0	0.00	22.80	1	12,490	0.01%
2023/01/31	13	22.80	0	0.00	22.60	13	12,547	0.10%
2023/01/30	20	23.00	23	23.01	23.20	-3	12,313	-0.02%
2023/01/16	83	22.74	0	0.00	22.75	83	12,192	0.68%
2023/01/13	1	22.75	1	22.70	22.70	0	12,389	0.00%
2023/01/12	2	22.78	3	22.90	22.70	-1	12,602	-0.01%
2023/01/11	2	23.00	0	0.00	22.90	2	12,773	0.02%
2023/01/10	0.1	23.25	0	0.00	23.25	0.1	12,964	0.00%
2023/01/09	3	23.22	2	23.20	23.30	1	13,108	0.01%
2023/01/06	0	0.00	0.1	23.05	23.05	-0.1	13,176	0.00%
2023/01/05	0	0.00	5	23.01	23.00	-5	13,362	-0.04%
2023/01/04	0	0.00	1	23.20	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	4	22.99	23.20	-4	13,536	-0.03%
2022/12/29	0	0.00	1	23.00	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	0.1	22.95	22.95	-0.1	13,509	0.00%
2022/12/27	0.5	23.00	2	23.05	23.00	-1.5	13,663	-0.01%
2022/12/26	0	0.00	2	22.95	23.00	-2	13,737	-0.01%
2022/12/23	5	22.70	7	22.83	22.95	-2	13,967	-0.01%
2022/12/22	0	0.00	1	22.80	22.85	-1	14,309	-0.01%
2022/12/21	0	0.00	2	22.68	22.85	-2	14,272	-0.01%
2022/12/20	102.5	22.65	104	22.74	22.70	-1.5	14,104	-0.01%	大買/大賣/
2022/12/19	27	22.27	21	22.51	22.85	6	13,870	0.04%
2022/12/16	34	21.93	34	22.03	22.85	0	13,275	0.00%
2022/12/15	0	0.00	3	21.90	21.90	-3	13,197	-0.02%
2022/12/13	7	21.66	0	0.00	21.70	7	13,995	0.05%
2022/12/12	0.1	21.75	0	0.00	21.95	0.1	14,126	0.00%
2022/12/09	1	21.85	0	0.00	21.95	1	14,698	0.01%
2022/12/08	5	21.55	5	21.65	21.65	0	14,836	0.00%
2022/12/06	1	21.65	0	0.00	21.70	1	14,916	0.01%
2022/12/05	1.4	21.73	1	21.80	21.85	0.4	14,939	0.00%
2022/12/02	6	21.50	0	0.00	21.55	6	14,949	0.04%
2022/11/30	0	0.00	2	21.55	21.65	-2	14,812	-0.01%
2022/11/29	1	21.55	5	21.63	21.50	-4	14,615	-0.03%
2022/11/28	1	21.35	0	0.00	21.75	1	14,614	0.01%
2022/11/25	0.1	21.55	0	0.00	21.60	0.1	14,694	0.00%
2022/11/24	2	21.25	0	0.00	21.85	2	14,705	0.01%
2022/11/23	3	21.02	0	0.00	21.05	3	14,700	0.02%
2022/11/22	8	20.80	0	0.00	20.90	8	14,772	0.05%
2022/11/21	2	21.10	0	0.00	21.10	2	14,560	0.01%
2022/11/15	2	21.90	2	21.95	21.95	0	14,465	0.00%
2022/11/14	2	21.93	0	0.00	22.00	2	14,450	0.01%
2022/11/10	0.1	21.80	0	0.00	21.75	0.1	14,210	0.00%
2022/11/09	2	21.75	4	21.70	21.80	-2	14,301	-0.01%
2022/11/07	2	21.30	0.3	21.45	21.45	1.8	14,641	0.01%
2022/11/03	5	20.90	5	20.90	20.90	0	14,689	0.00%
2022/10/31	1	20.95	0	0.00	21.10	1	14,710	0.01%
2022/10/26	81	20.65	80	20.60	20.55	1	14,771	0.01%
2022/10/25	0	0.00	1	20.65	20.75	-1	14,761	-0.01%
2022/10/24	13.1	20.76	14	20.79	20.75	-0.9	14,776	-0.01%
2022/10/20	4	20.96	0	0.00	21.05	4	14,553	0.03%
2022/10/19	5	21.10	0	0.00	21.05	5	14,367	0.03%
2022/10/18	3	21.07	0	0.00	21.15	3	14,133	0.02%
2022/10/17	1	21.15	6	21.23	21.25	-5	14,114	-0.04%
2022/10/14	3	21.42	0	0.00	21.40	3	14,140	0.02%
2022/10/13	100	21.50	100	21.65	21.70	0	14,249	0.00%
2022/10/11	37.1	21.54	30	21.65	21.35	7.1	14,472	0.05%
2022/10/03	84	21.55	84.5	21.60	21.45	-0.5	14,387	0.00%
2022/09/30	1	21.55	0	0.00	21.70	1	14,324	0.01%
2022/09/29	31	21.85	32	21.91	21.75	-1	14,197	-0.01%
2022/09/28	0	0.00	3	21.75	21.70	-3	14,069	-0.02%
2022/09/27	1.8	21.86	0	0.00	21.80	1.8	13,909	0.01%
2022/09/26	2	21.95	1	22.00	21.90	1	13,779	0.01%
2022/09/23	6.1	22.13	0	0.00	22.10	6.1	13,858	0.04%
2022/09/22	4	22.13	30	22.10	22.05	-26	14,166	-0.18%
2022/09/21	4	22.38	0	0.00	22.25	4	13,819	0.03%
2022/09/20	2	22.50	4	22.45	22.70	-2	13,482	-0.01%
2022/09/19	3	22.40	3	22.45	22.60	0	13,130	0.00%
2022/09/16	20.1	22.53	21	22.50	22.50	-0.9	12,936	-0.01%
2022/09/15	0	0.00	1	22.75	22.80	-1	12,394	-0.01%
2022/09/14	1	22.60	0	0.00	22.55	1	12,235	0.01%
2022/09/13	0	0.00	3	23.15	23.15	-3	12,225	-0.02%
2022/09/12	0.1	22.95	0.1	23.00	23.00	-0.1	12,357	0.00%
2022/09/08	50	22.60	50	22.85	23.00	0	12,637	0.00%
2022/09/07	29	22.48	27	22.64	22.45	2	12,564	0.02%
2022/09/05	1	22.50	3	22.55	22.55	-2	12,499	-0.02%
2022/09/02	35	22.58	32	22.65	22.40	3	12,609	0.02%
2022/09/01	2	22.50	1	22.70	22.65	1	12,518	0.01%
2022/08/30	1	22.60	1.2	22.71	22.70	-0.2	12,297	0.00%
2022/08/29	6	22.70	0	0.00	22.65	6	12,292	0.05%
2022/08/26	1	23.00	0	0.00	23.00	1	12,167	0.01%
2022/08/24	2	23.03	1	22.95	22.95	1	12,345	0.01%
2022/08/23	1	23.15	6	23.15	22.90	-5	12,858	-0.04%
2022/08/22	3	23.08	0	0.00	23.15	3	12,917	0.02%
2022/08/19	9	22.88	0	0.00	22.90	9	12,878	0.07%
2022/08/18	4	22.73	1	22.70	22.75	3	12,949	0.02%
2022/08/17	2	22.45	0	0.00	22.60	2	13,083	0.02%
2022/08/16	2.5	22.42	1	22.45	22.50	1.5	13,170	0.01%
2022/08/15	9	22.37	3	22.43	22.45	6	13,258	0.05%
2022/08/12	7	22.96	6	23.05	23.05	1	12,964	0.01%
2022/08/11	1	23.15	0	0.00	23.25	1	13,032	0.01%
2022/08/10	0	0.00	3	22.95	23.00	-3	13,266	-0.02%
2022/08/09	1	23.00	1	23.05	23.10	0	13,341	0.00%
2022/08/08	0	0.00	1.2	23.05	23.10	-1.2	13,627	-0.01%
2022/08/05	3	23.02	1	23.10	22.95	2	13,998	0.01%
2022/08/04	1	22.85	3	22.85	22.85	-2	14,223	-0.01%
2022/08/03	1	22.85	2	22.90	23.10	-1	14,339	-0.01%
2022/08/01	0.2	22.95	7	23.03	23.10	-6.8	14,559	-0.05%
2022/07/29	3.2	22.84	0	0.00	22.80	3.2	14,703	0.02%
2022/07/28	1	22.90	0	0.00	23.05	1	14,760	0.01%
2022/07/27	3	22.65	0	0.00	22.95	3	14,909	0.02%
2022/07/26	1	22.60	1	22.75	22.60	0	14,942	0.00%
2022/07/25	0	0.00	2	22.55	22.80	-2	15,025	-0.01%
2022/07/21	1	22.10	2	22.30	22.40	-1	15,449	-0.01%
2022/07/19	2	21.68	1	21.95	21.95	1	15,823	0.01%
2022/07/18	1	21.70	2	21.95	21.90	-1	16,960	-0.01%
2022/07/15	5	21.90	1	22.00	21.85	4	17,240	0.02%
2022/07/12	1	21.85	0	0.00	21.85	1	18,063	0.01%
2022/07/11	2	21.90	0	0.00	21.90	2	18,099	0.01%
2022/07/08	11	21.89	5	21.83	21.90	6	18,279	0.03%
2022/07/07	0.5	21.75	0	0.00	21.65	0.5	18,463	0.00%
2022/07/06	44.1	21.60	5	21.59	21.40	39.1	18,669	0.21%
2022/07/05	1	22.10	0	0.00	22.15	1	18,745	0.01%
2022/07/04	3.4	22.36	0	0.00	22.30	3.4	18,905	0.02%
2022/07/01	4	22.34	0	0.00	22.40	4	19,240	0.02%
2022/06/30	0	0.00	5	22.56	22.75	-5	19,139	-0.03%
2022/06/29	2	22.63	1	22.55	22.55	1	18,902	0.01%
2022/06/28	0.2	22.83	0	0.00	22.90	0.2	18,949	0.00%
2022/06/27	0	0.00	5	22.97	22.80	-5	18,957	-0.03%
2022/06/22	0	0.00	10	22.75	22.70	-10	18,963	-0.05%
2022/06/21	0	0.00	1	22.50	22.95	-1	18,967	-0.01%
2022/06/17	0.2	22.60	1	22.50	22.55	-0.8	18,913	0.00%
2022/06/15	0	0.00	2	23.00	22.85	-2	18,990	-0.01%
2022/06/14	2	22.85	0	0.00	22.80	2	19,329	0.01%
2022/06/13	3	22.78	6	22.94	23.00	-3	20,222	-0.01%
2022/06/10	2	22.98	2	23.03	23.00	0	20,165	0.00%
2022/06/09	5	23.02	3	23.05	23.00	2	20,190	0.01%
2022/06/08	1	23.20	0	0.00	23.20	1	20,185	0.00%
2022/06/06	0	0.00	4	23.15	23.20	-4	20,134	-0.02%
2022/06/02	1	22.95	6	23.19	23.10	-5	20,300	-0.02%
2022/06/01	6	23.23	1	23.15	23.05	5	20,525	0.02%
2022/05/30	0	0.00	4	22.90	22.95	-4	19,828	-0.02%
2022/05/26	3	22.55	0	0.00	22.50	3	19,786	0.02%
2022/05/25	3.2	22.54	0	0.00	22.60	3.2	19,846	0.02%
2022/05/24	2	22.28	0	0.00	22.20	2	19,892	0.01%
2022/05/23	2.1	22.33	0	0.00	22.20	2.1	19,825	0.01%
2022/05/20	1	22.60	0	0.00	22.60	1	19,757	0.01%
2022/05/18	0	0.00	2	23.10	23.05	-2	19,607	-0.01%
2022/05/17	0	0.00	18	22.99	22.90	-18	19,367	-0.09%
2022/05/16	1.1	22.52	42	23.00	23.00	-40.9	19,276	-0.21%
2022/05/13	4	22.50	2	22.70	22.90	2	19,087	0.01%
2022/05/11	4	22.88	0	0.00	23.00	4	18,636	0.02%
2022/05/10	2	22.70	12	22.89	23.05	-10	18,654	-0.05%
2022/05/09	0	0.00	5	22.64	22.65	-5	18,542	-0.03%
2022/05/06	2	22.53	0	0.00	22.60	2	18,525	0.01%
2022/05/05	6	22.75	0.5	22.75	22.55	5.5	18,546	0.03%
2022/05/04	2	22.63	1	22.55	22.65	1	18,562	0.01%
2022/05/03	2.2	22.15	0.9	22.20	22.10	1.3	18,536	0.01%
2022/04/29	20	22.35	0	0.00	22.25	20	18,661	0.11%
2022/04/28	3	21.85	2	21.80	22.00	1	18,851	0.01%
2022/04/27	19	22.04	2	22.05	22.10	17	18,641	0.09%
2022/04/26	8	22.42	2	22.33	22.60	6	18,406	0.03%
2022/04/25	10	22.22	9	22.18	22.20	1	18,360	0.01%
2022/04/22	98.2	22.86	0	0.00	22.80	98.2	17,961	0.55%
2022/04/21	6	25.30	5	25.37	25.40	1	16,765	0.01%
2022/04/20	7.1	25.21	2	25.23	25.20	5.1	16,338	0.03%
2022/04/19	20.3	25.30	0	0.00	25.20	20.3	16,006	0.13%
2022/04/18	8	25.39	0	0.00	25.40	8	15,785	0.05%
2022/04/15	14	25.34	0	0.00	25.45	14	15,557	0.09%
2022/04/14	6.9	25.50	0	0.00	25.40	6.9	15,513	0.04%
2022/04/12	9	25.38	0	0.00	25.35	9	15,428	0.06%
2022/04/11	10	25.68	4	25.79	25.65	6	15,208	0.04%
2022/04/08	7.1	26.16	0	0.00	26.15	7.1	14,879	0.05%
2022/04/07	25.3	26.35	1	26.25	26.05	24.3	14,650	0.17%
2022/04/06	6	26.64	0	0.00	26.90	6	14,276	0.04%
2022/04/01	4	26.69	25	26.67	26.90	-21	14,110	-0.15%
2022/03/31	3	26.83	0	0.00	26.80	3	14,020	0.02%
2022/03/30	2	26.98	7	26.93	26.90	-5	13,893	-0.04%
2022/03/29	12	27.05	0	0.00	26.95	12	14,007	0.09%
2022/03/28	1	26.95	12	26.95	27.20	-11	14,061	-0.08%
2022/03/25	0	0.00	1	26.90	27.00	-1	14,183	-0.01%
2022/03/24	0	0.00	5	26.80	26.90	-5	14,299	-0.03%
2022/03/23	35	26.76	0	0.00	26.75	35	14,477	0.24%
2022/03/22	3	26.73	8	26.65	27.00	-5	14,460	-0.03%
2022/03/21	2	26.90	2	26.85	26.80	0	14,428	0.00%
2022/03/18	6	26.90	1	26.75	27.00	5	14,336	0.03%
2022/03/17	22.1	27.01	2	26.85	26.80	20.1	14,138	0.14%
2022/03/16	4	26.76	10	26.63	27.00	-6	14,342	-0.04%
2022/03/11	1	25.75	0	0.00	25.85	1	13,620	0.01%
2022/03/10	0	0.00	1	25.60	25.70	-1	13,782	-0.01%
2022/03/09	0	0.00	0.5	25.15	25.30	-0.5	13,886	0.00%
2022/03/08	8.2	25.01	5	25.15	25.10	3.2	13,954	0.02%
2022/03/07	2	25.13	2	25.10	25.35	0	13,844	0.00%
2022/03/04	0	0.00	1	25.75	25.70	-1	14,002	-0.01%
2022/03/03	2	25.95	5	25.91	25.95	-3	14,031	-0.02%
2022/03/01	1	25.75	9	25.59	25.80	-8	13,999	-0.06%
2022/02/25	5	25.35	0	0.00	25.40	5	13,959	0.04%
2022/02/24	1	25.45	5	25.53	25.50	-4	13,889	-0.03%
2022/02/23	0	0.00	3	25.90	25.85	-3	13,790	-0.02%
2022/02/22	1	25.50	3	25.67	25.85	-2	13,908	-0.01%
2022/02/21	2	25.63	1	25.75	25.65	1	13,934	0.01%
2022/02/17	0	0.00	5	25.48	25.50	-5	14,139	-0.04%
2022/02/16	1	25.25	0	0.00	25.35	1	14,317	0.01%
2022/02/15	4	25.23	0	0.00	25.25	4	14,661	0.03%
2022/02/14	2.5	25.48	1	25.50	25.50	1.5	14,562	0.01%
2022/02/11	1	25.60	1	25.70	25.75	0	14,683	0.00%
2022/02/10	2	25.60	0	0.00	25.70	2	14,630	0.01%
2022/02/09	1	25.50	1	25.55	25.80	0	14,471	0.00%
2022/02/08	2	25.40	7	25.51	25.55	-5	14,365	-0.03%
2022/02/07	1	25.15	0	0.00	25.15	1	14,350	0.01%
2022/01/26	0	0.00	11	25.21	25.20	-11	14,168	-0.08%
2022/01/25	0	0.00	1	25.10	25.25	-1	14,108	-0.01%
2022/01/24	0	0.00	10	25.10	25.45	-10	14,016	-0.07%
2022/01/21	2	25.05	2	25.30	25.45	0	13,937	0.00%
2022/01/19	0	0.00	16	25.31	25.45	-16	13,645	-0.12%
2022/01/18	25	25.61	0.1	25.60	25.45	24.9	13,570	0.18%
2022/01/17	2	25.15	11	25.09	25.30	-9	13,371	-0.07%
2022/01/14	3	24.90	1	25.15	25.15	2	13,448	0.01%
2022/01/13	1	24.95	4	24.98	25.00	-3	13,383	-0.02%
2022/01/12	0	0.00	10	25.00	24.90	-10	13,374	-0.07%
2022/01/11	0	0.00	0.5	24.90	25.00	-0.5	13,316	0.00%
2022/01/10	1	24.75	3	24.70	24.85	-2	13,251	-0.02%
2022/01/07	9	24.74	11	24.74	24.75	-2	13,251	-0.02%
2022/01/06	2	24.40	1	24.50	24.65	1	13,149	0.01%
2022/01/05	0	0.00	17.1	24.41	24.55	-17.1	13,282	-0.13%
2022/01/04	2	24.28	0	0.00	24.35	2	13,433	0.01%
2022/01/03	5	24.20	2	24.15	24.30	3	13,452	0.02%
2021/12/30	3	24.15	2	24.15	24.20	1	13,610	0.01%
2021/12/29	1	24.20	0	0.00	24.25	1	13,801	0.01%
2021/12/28	0	0.00	6	24.15	24.20	-6	13,908	-0.04%
2021/12/27	0	0.00	16	24.10	24.15	-16	14,016	-0.11%
2021/12/24	1	23.90	0	0.00	24.05	1	14,162	0.01%
2021/12/23	2	23.88	0	0.00	23.80	2	14,345	0.01%
2021/12/22	0	0.00	3	24.00	24.00	-3	14,331	-0.02%
2021/12/21	2	23.85	0	0.00	23.85	2	14,301	0.01%
2021/12/20	0	0.00	5.1	24.00	23.90	-5.1	14,237	-0.04%
2021/12/17	1	24.15	0	0.00	24.00	1	14,247	0.01%
2021/12/16	10.2	24.05	1	24.10	24.00	9.2	14,259	0.06%
2021/12/15	3	23.90	3	23.82	23.75	0	14,593	0.00%
2021/12/14	15	23.87	2	23.85	23.85	13	14,837	0.09%
2021/12/13	15	24.14	0	0.00	24.05	15	14,932	0.10%
2021/12/10	4	24.44	8	24.41	24.30	-4	15,016	-0.03%
2021/12/09	4	23.76	1	23.85	24.00	3	14,564	0.02%
2021/12/08	5	23.69	0	0.00	23.60	5	14,393	0.03%
2021/12/07	1	23.80	0	0.00	23.75	1	14,292	0.01%
2021/12/06	0.3	23.50	1	23.80	23.85	-0.7	14,248	0.00%
2021/12/03	0	0.00	2	23.40	23.30	-2	14,120	-0.01%
2021/12/01	2	23.33	2	23.30	23.45	0	14,217	0.00%
2021/11/30	9	23.33	0	0.00	23.15	9	14,157	0.06%
2021/11/29	1	23.40	1	23.35	23.35	0	13,775	0.00%
2021/11/26	4	23.45	2	23.43	23.40	2	13,747	0.01%
2021/11/25	2	23.65	0	0.00	23.60	2	13,801	0.01%
2021/11/24	3	23.65	1	23.60	23.75	2	13,816	0.01%
2021/11/23	11	23.31	12	23.38	23.55	-1	13,803	-0.01%
2021/11/22	5	23.51	2	23.55	23.55	3	13,715	0.02%
2021/11/19	12	23.48	0	0.00	23.55	12	13,665	0.09%
2021/11/18	13	23.68	6	23.68	23.60	7	13,652	0.05%
2021/11/17	3	23.63	0	0.00	23.75	3	13,573	0.02%
2021/11/16	1.3	23.66	13	23.62	23.70	-11.7	13,647	-0.09%
2021/11/15	13.4	23.71	24	23.70	23.70	-10.6	13,673	-0.08%
2021/11/12	10	23.95	40	24.15	23.90	-30	13,587	-0.22%
2021/11/11	0	0.00	2	24.05	24.10	-2	13,693	-0.01%
2021/11/10	5	24.14	8	24.05	24.15	-3	13,861	-0.02%
2021/11/09	1	24.25	5	24.40	24.35	-4	13,777	-0.03%
2021/11/05	0.3	24.25	11	24.23	24.35	-10.7	13,925	-0.08%
2021/11/04	7	24.31	2	24.40	24.30	5	14,145	0.04%
2021/11/03	0	0.00	10	24.50	24.55	-10	14,093	-0.07%
2021/11/02	1	24.30	2	24.30	24.20	-1	14,152	-0.01%
2021/11/01	1	24.15	1	24.15	24.20	0	14,143	0.00%
2021/10/29	20	24.75	3	24.52	24.45	17	14,135	0.12%
2021/10/28	2.6	24.71	50	24.75	24.85	-47.4	14,038	-0.34%
2021/10/27	2	24.68	5	24.74	24.80	-3	14,068	-0.02%
2021/10/26	0	0.00	17	24.59	24.60	-17	14,283	-0.12%
2021/10/25	0	0.00	10	24.50	24.45	-10	14,277	-0.07%
2021/10/22	1	24.30	6	24.23	24.30	-5	14,325	-0.03%
2021/10/21	1	24.05	22	24.15	24.00	-21	14,203	-0.15%
2021/10/19	1	23.90	3	23.93	23.90	-2	14,188	-0.01%
2021/10/18	11	24.00	7	24.06	24.05	4	14,411	0.03%
2021/10/15	9	24.01	0	0.00	24.05	9	14,547	0.06%
2021/10/14	0	0.00	3	24.30	24.15	-3	14,556	-0.02%
2021/10/13	2	24.20	12	24.35	24.10	-10	14,681	-0.07%
2021/10/12	2	24.10	2.4	24.28	24.10	-0.4	14,657	0.00%
2021/10/08	0	0.00	18	24.19	24.15	-18	14,498	-0.12%
2021/10/07	1	24.05	0	0.00	24.15	1	14,633	0.01%
2021/10/06	1	23.85	0	0.00	23.90	1	14,678	0.01%
2021/10/05	6	23.42	0	0.00	23.40	6	14,554	0.04%
2021/10/04	0	0.00	1	23.60	23.60	-1	14,670	-0.01%
2021/10/01	0	0.00	20	23.35	23.60	-20	14,639	-0.14%
2021/09/30	1.3	23.66	5	23.62	23.60	-3.7	14,627	-0.03%
2021/09/29	0	0.00	6	23.58	23.85	-6	14,576	-0.04%
2021/09/28	24	23.98	1.1	23.97	24.00	22.9	14,479	0.16%
2021/09/27	11	24.26	16	24.27	24.30	-5	14,433	-0.03%
2021/09/24	2	24.00	0	0.00	24.15	2	14,547	0.01%
2021/09/23	6	24.22	9	24.05	24.00	-3	14,687	-0.02%
2021/09/22	0	0.00	14	23.73	24.05	-14	14,591	-0.10%
2021/09/17	0	0.00	1	23.65	23.50	-1	14,235	-0.01%
2021/09/16	1	23.30	34	23.50	23.60	-33	14,007	-0.24%
2021/09/14	3	23.07	2	23.05	23.10	1	14,051	0.01%
2021/09/13	0	0.00	3	22.80	22.90	-3	14,292	-0.02%
2021/09/10	0.1	22.80	51	22.80	22.80	-50.9	14,456	-0.35%
2021/09/09	0	0.00	1	22.65	22.65	-1	14,787	-0.01%
2021/09/08	28	22.72	0	0.00	22.80	28	15,007	0.19%
2021/09/07	0	0.00	25	22.82	23.00	-25	15,172	-0.16%
2021/09/06	0.2	22.80	0	0.00	22.65	0.2	15,204	0.00%
2021/09/03	1	22.75	10	22.80	22.80	-9	15,320	-0.06%
2021/09/02	0.2	22.80	2	22.55	22.55	-1.8	15,551	-0.01%
2021/08/31	0	0.00	14	22.66	22.90	-14	15,853	-0.09%
2021/08/30	6	22.59	2	22.63	22.70	4	15,925	0.03%
2021/08/27	1	22.45	15	22.50	22.60	-14	15,977	-0.09%
2021/08/26	2	22.40	6	22.40	22.45	-4	16,008	-0.02%
2021/08/25	13	22.58	1	22.45	22.55	12	16,117	0.07%
2021/08/24	3	22.47	9	22.52	22.55	-6	16,090	-0.04%
2021/08/23	4	22.44	2	22.45	22.35	2	16,045	0.01%
2021/08/20	5	22.39	0	0.00	22.35	5	16,081	0.03%
2021/08/19	53	22.11	9	22.19	22.30	44	16,144	0.27%
2021/08/18	0	0.00	3	22.28	22.30	-3	15,964	-0.02%
2021/08/17	2	22.30	11	22.07	22.30	-9	15,900	-0.06%
2021/08/16	7.3	21.73	16	21.67	21.70	-8.7	15,513	-0.06%
2021/08/13	1	21.75	0	0.00	21.65	1	16,457	0.01%
2021/08/12	4	21.64	3	21.55	21.55	1	16,734	0.01%
2021/08/11	1	21.70	0	0.00	21.80	1	16,849	0.01%
2021/08/10	3	21.72	3	21.65	21.85	0	17,030	0.00%
2021/08/09	2	21.25	1	21.40	21.40	1	17,094	0.01%
2021/08/06	5	21.48	20	21.45	21.45	-15	17,339	-0.09%
2021/08/05	17	21.53	0	0.00	21.55	17	17,850	0.10%
2021/08/04	7	21.44	0	0.00	21.45	7	18,453	0.04%
2021/08/03	2	21.50	0	0.00	21.55	2	18,878	0.01%
2021/08/02	3	21.50	0	0.00	21.60	3	19,120	0.02%
2021/07/30	6	21.49	5	21.45	21.60	1	19,314	0.01%
2021/07/29	4	21.69	0	0.00	21.70	4	19,327	0.02%
2021/07/28	15	21.63	4	21.65	21.75	11	19,507	0.06%
2021/07/27	2	21.85	2	21.80	21.85	0	19,971	0.00%
2021/07/26	2	21.93	5	21.85	21.85	-3	20,249	-0.01%
2021/07/23	5	21.92	1	21.90	21.90	4	20,511	0.02%
2021/07/22	6	21.88	5	21.90	22.00	1	20,972	0.00%
2021/07/21	46	21.94	10	22.00	22.00	36	21,041	0.17%
2021/07/20	13	22.00	2	22.00	22.05	11	21,251	0.05%
2021/07/19	2	22.03	0	0.00	22.05	2	22,468	0.01%
2021/07/16	6	22.05	2	22.05	22.15	4	23,230	0.02%
2021/07/15	5.5	22.08	3	22.08	22.15	2.5	23,471	0.01%
2021/07/14	6	22.06	6	22.20	22.20	0	23,724	0.00%
2021/07/13	1	22.15	6	22.20	22.20	-5	23,976	-0.02%
2021/07/12	4	22.06	0	0.00	22.10	4	24,047	0.02%
2021/07/09	4	22.03	2	22.10	22.10	2	24,178	0.01%
2021/07/08	2	22.30	4	22.36	22.30	-2	24,248	-0.01%
2021/07/07	11	22.20	0	0.00	22.30	11	24,722	0.04%
2021/07/06	4	22.30	1	22.45	22.45	3	24,891	0.01%
2021/07/05	5	22.18	0	0.00	22.25	5	25,062	0.02%
2021/07/02	3	22.10	0	0.00	22.05	3	25,366	0.01%
2021/07/01	10	22.12	0	0.00	22.00	10	25,664	0.04%
2021/06/30	2	22.20	1	22.45	22.35	1	25,955	0.00%
2021/06/29	5	22.06	1	22.10	22.05	4	26,300	0.02%
2021/06/28	21	22.03	10	22.01	22.00	11	27,021	0.04%
2021/06/25	10	22.11	0	0.00	22.05	10	28,652	0.03%
2021/06/24	28.7	22.11	4	22.15	22.10	24.7	29,580	0.08%
2021/06/23	25.2	22.08	21	22.15	22.10	4.2	29,494	0.01%
2021/06/22	37	22.35	0	0.00	22.30	37	29,422	0.13%
2021/06/21	1	22.60	6	22.83	22.60	-5	29,223	-0.02%
2021/06/18	1	23.00	0	0.00	23.05	1	29,234	0.00%
2021/06/17	5	22.85	6	22.82	23.05	-1	29,140	0.00%
2021/06/16	5	22.73	8	22.59	23.00	-3	29,508	-0.01%
2021/06/15	6	22.43	8.3	22.46	22.50	-2.3	29,564	-0.01%
2021/06/11	2	22.78	5	22.77	22.65	-3	29,429	-0.01%
2021/06/10	40.4	22.61	1.2	22.96	22.85	39.2	29,604	0.13%
2021/06/09	17.1	22.91	1	22.95	22.95	16.1	29,422	0.05%
2021/06/08	20	23.10	0	0.00	23.15	20	29,258	0.07%
2021/06/07	3.1	23.00	0	0.00	23.05	3.1	29,400	0.01%
2021/06/04	7	23.24	0	0.00	23.20	7	29,270	0.02%
2021/06/03	2	23.20	0	0.00	23.40	2	29,369	0.01%
2021/06/02	1	23.35	1	23.25	23.10	0	29,417	0.00%
2021/06/01	0	0.00	1	23.50	23.45	-1	29,497	0.00%
2021/05/31	1.3	23.32	2	23.40	23.45	-0.8	29,720	0.00%
2021/05/28	14.3	23.30	1	23.50	23.30	13.3	29,823	0.04%
2021/05/27	1	23.00	2	23.00	23.40	-1	30,018	0.00%
2021/05/26	1	23.30	1.5	23.30	23.30	-0.5	30,132	0.00%
2021/05/25	7.2	23.31	3	23.35	23.35	4.2	30,387	0.01%
2021/05/24	1	23.20	6	23.10	23.30	-5	30,466	-0.02%
2021/05/21	11	23.50	12	24.05	23.30	-1	30,619	0.00%
2021/05/20	3	23.45	129	22.96	23.15	-126	29,730	-0.42%	大賣/鉅額交易
2021/05/19	4.1	22.83	3	22.65	22.80	1.1	29,611	0.00%
2021/05/18	4	22.53	135	22.26	22.90	-131	29,662	-0.44%	大賣/鉅額交易
2021/05/17	15	21.90	4	22.04	21.90	11	29,711	0.04%
2021/05/14	4	22.88	5	22.86	22.70	-1	29,477	0.00%
2021/05/13	8	22.30	5	22.42	22.95	3	29,414	0.01%
2021/05/12	8	22.37	35	22.18	22.35	-27	28,977	-0.09%
2021/05/11	24	23.57	6	23.58	23.50	18	28,510	0.06%
2021/05/10	17	24.07	8	24.20	24.30	9	28,151	0.03%
2021/05/07	5	24.29	5	24.40	24.55	0	28,250	0.00%
2021/05/06	11.5	24.38	30	24.30	24.30	-18.5	28,595	-0.06%
2021/05/05	7	23.83	5	23.91	23.90	2	28,795	0.01%
2021/05/04	87	23.80	18	23.52	23.50	69	28,742	0.24%
2021/05/03	5	24.59	8	24.46	24.35	-3	28,422	-0.01%
2021/04/29	7	24.99	23	24.99	25.00	-16	28,268	-0.06%
2021/04/28	26.2	24.92	3	25.12	24.90	23.2	28,069	0.08%
2021/04/27	8	24.59	0	0.00	24.65	8	28,040	0.03%
2021/04/26	36	24.70	1	24.75	24.75	35	27,948	0.13%
2021/04/23	36	24.71	10	24.65	24.80	26	27,869	0.09%
2021/04/22	105	27.46	7	27.46	27.40	98	27,381	0.36%	大買/
2021/04/21	102	27.70	1	27.70	27.80	101	26,955	0.37%	大買/鉅額交易
2021/04/20	11	27.65	8	27.62	27.75	3	26,708	0.01%
2021/04/19	24	27.71	8	27.56	27.55	16	26,542	0.06%
2021/04/16	3	27.05	5	27.06	27.15	-2	26,408	-0.01%
2021/04/15	4	26.69	5	26.70	26.70	-1	26,404	0.00%
2021/04/14	10	26.80	23	26.75	26.70	-13	26,325	-0.05%
2021/04/13	6.5	26.96	5	27.08	26.80	1.5	26,419	0.01%
2021/04/12	8	27.29	0	0.00	27.20	8	26,390	0.03%
2021/04/09	1	27.20	13.1	27.22	27.20	-12.1	26,267	-0.05%
2021/04/08	15	27.26	7	27.13	27.15	8	26,006	0.03%
2021/04/07	1	27.15	6	27.07	27.10	-5	25,692	-0.02%
2021/04/06	16.6	27.10	14	27.24	27.05	2.6	25,436	0.01%
2021/04/01	4	27.23	94	26.82	27.25	-90	24,961	-0.36%
2021/03/31	2.5	26.91	5.7	27.05	26.70	-3.2	24,340	-0.01%
2021/03/30	62.7	26.55	55.1	26.75	27.00	7.6	23,516	0.03%
2021/03/29	29	26.06	33	25.94	26.10	-4	21,800	-0.02%
2021/03/25	2	23.60	1	23.55	23.70	1	20,876	0.00%
2021/03/24	1	23.75	1	24.05	23.95	0	20,905	0.00%
2021/03/23	0	0.00	1.1	23.85	24.00	-1.1	20,979	-0.01%
2021/03/22	25	23.60	3	23.53	23.65	22	21,013	0.10%
2021/03/19	9	23.88	4	24.10	23.85	5	20,917	0.02%
2021/03/18	7	23.63	6	23.58	23.70	1	20,499	0.00%
2021/03/17	0	0.00	1	23.35	23.30	-1	20,434	0.00%
2021/03/16	0	0.00	58	23.30	23.30	-58	20,650	-0.28%
2021/03/15	1	22.70	55	22.84	22.95	-54	20,508	-0.26%
2021/03/12	5	22.85	4	22.89	22.90	1	21,108	0.00%
2021/03/11	0	0.00	4	22.94	22.95	-4	21,545	-0.02%
2021/03/10	1	22.80	6	22.71	22.70	-5	21,436	-0.02%
2021/03/09	4	22.53	3	22.55	22.70	1	21,439	0.00%
2021/03/08	1	22.30	0	0.00	22.40	1	21,301	0.00%
2021/03/05	2	22.08	2	22.08	22.40	0	21,213	0.00%
2021/03/04	10	22.23	0.3	22.50	22.20	9.8	21,379	0.05%
2021/03/03	7	22.44	7	22.45	22.60	0	21,278	0.00%
2021/03/02	10	22.39	7	22.47	22.20	3	21,078	0.01%
2021/02/26	14	21.95	0	0.00	22.20	14	20,763	0.07%
2021/02/25	8	22.00	3	22.28	22.30	5	20,441	0.02%
2021/02/24	9	21.98	2	22.00	21.90	7	20,294	0.03%
2021/02/23	2	21.73	2	21.80	21.75	0	20,153	0.00%
2021/02/22	0	0.00	1	21.95	21.80	-1	19,945	-0.01%
2021/02/19	6	21.66	1	21.65	21.85	5	19,837	0.03%
2021/02/18	101	21.85	1	21.95	21.90	100	19,673	0.51%	大買/
2021/02/17	2	21.80	2	21.83	21.75	0	19,633	0.00%
2021/02/05	0.3	21.80	0	0.00	21.90	0.3	19,297	0.00%
2021/02/04	50.3	21.95	2	21.83	21.80	48.3	19,223	0.25%
2021/02/02	1	21.35	0	0.00	21.50	1	19,207	0.01%
2021/02/01	0	0.00	3	21.18	21.35	-3	19,073	-0.02%
2021/01/29	5	21.71	4	22.00	21.45	1	18,945	0.01%
2021/01/28	9	22.02	6	22.12	22.15	3	18,567	0.02%
2021/01/27	9	21.94	5	21.82	21.80	4	17,970	0.02%
2021/01/26	4	21.45	4	21.50	21.40	0	17,454	0.00%
2021/01/25	2	21.35	2	21.35	21.40	0	17,231	0.00%
2021/01/22	1	21.15	4	21.13	21.30	-3	17,126	-0.02%
2021/01/21	4	20.93	4	21.00	20.80	0	17,116	0.00%
2021/01/20	5	21.11	14	20.85	20.80	-9	17,063	-0.05%
2021/01/19	1	21.65	2	21.75	21.50	-1	16,553	-0.01%
2021/01/18	10	21.51	10	21.59	21.55	0	16,285	0.00%
2021/01/15	11	22.65	10	22.55	22.25	1	15,964	0.01%
2021/01/14	1	22.05	14	22.15	22.25	-13	15,247	-0.09%
2021/01/13	5	21.86	4	21.85	21.80	1	14,793	0.01%
2021/01/12	16	21.74	18.6	21.72	21.65	-2.6	14,595	-0.02%
2021/01/11	3	21.72	6	21.80	21.80	-3	14,313	-0.02%
2021/01/08	0.1	21.05	30	21.00	21.50	-29.9	14,022	-0.21%
2021/01/07	5	21.05	2	21.13	21.00	3	13,760	0.02%
2021/01/06	3	21.53	1	20.90	21.05	2	13,606	0.01%
2021/01/05	19	21.33	13.6	21.29	21.55	5.4	13,173	0.04%
2021/01/04	0	0.00	1	20.90	20.80	-1	12,853	-0.01%
2020/12/30	1	20.90	0	0.00	20.90	1	12,734	0.01%
2020/12/29	0	0.00	6	20.83	20.95	-6	12,693	-0.05%
2020/12/28	10	20.90	5	20.86	20.80	5	12,620	0.04%
2020/12/25	1	20.50	15	20.58	20.60	-14	12,638	-0.11%
2020/12/24	3.2	20.48	2	20.55	20.40	1.2	12,651	0.01%
2020/12/23	3	20.35	10	20.33	20.30	-7	12,625	-0.06%
2020/12/22	1	20.40	2.2	20.55	20.45	-1.2	12,649	-0.01%
2020/12/21	4	20.44	32	20.45	20.50	-28	12,678	-0.22%
2020/12/18	31.2	20.87	0	0.00	20.70	31.2	12,601	0.25%
2020/12/17	29	20.88	4	20.93	21.00	25	12,419	0.20%
2020/12/16	2	20.70	6	20.78	20.85	-4	12,187	-0.03%
2020/12/15	1	20.40	15	20.42	20.50	-14	12,107	-0.12%
2020/12/14	0	0.00	4	20.68	20.60	-4	11,954	-0.03%
2020/12/11	9	20.54	11	20.60	20.45	-2	11,827	-0.02%
2020/12/10	5	20.50	11	20.55	20.50	-6	11,771	-0.05%
2020/12/09	1	20.25	4	20.41	20.50	-3	11,429	-0.03%
2020/12/08	34	20.48	15	20.35	20.35	19	11,188	0.17%
2020/12/07	15	19.72	32.5	19.99	20.10	-17.5	10,549	-0.17%
2020/12/04	6	19.52	11	19.59	19.55	-5	10,110	-0.05%
2020/12/02	0.5	19.40	3	19.37	19.35	-2.5	9,941	-0.03%
2020/12/01	2	19.20	19	19.25	19.30	-17	9,993	-0.17%
2020/11/30	3	19.15	2	19.30	19.30	1	10,289	0.01%
2020/11/27	3	19.27	0	0.00	19.25	3	10,617	0.03%
2020/11/25	1	19.55	0	0.00	19.55	1	10,762	0.01%
2020/11/24	0	0.00	2	19.70	19.60	-2	10,785	-0.02%
2020/11/23	1	19.70	1	19.65	19.70	0	10,790	0.00%
2020/11/20	21	19.50	0	0.00	19.55	21	10,704	0.20%
2020/11/19	0	0.00	16	19.50	19.50	-16	10,855	-0.15%
2020/11/18	0	0.00	2	19.55	19.55	-2	10,804	-0.02%
2020/11/17	0	0.00	3	19.50	19.40	-3	10,887	-0.03%
2020/11/16	0	0.00	2	19.38	19.40	-2	11,036	-0.02%
2020/11/13	0	0.00	1	19.10	19.10	-1	10,936	-0.01%
2020/11/12	5	19.09	1	19.05	19.10	4	10,938	0.04%
2020/11/11	0	0.00	9	19.17	19.35	-9	10,973	-0.08%
2020/11/10	5	18.80	10	19.01	19.10	-5	10,799	-0.05%
2020/11/06	1	18.85	0	0.00	18.90	1	10,631	0.01%
2020/11/03	1	18.70	0	0.00	18.75	1	10,939	0.01%
2020/10/30	5	18.60	0	0.00	18.60	5	11,214	0.04%
2020/10/29	0	0.00	2	18.85	18.95	-2	11,114	-0.02%
2020/10/28	0	0.00	4	18.80	18.75	-4	11,010	-0.04%
2020/10/26	4	18.64	1	18.65	18.65	3	11,163	0.03%
2020/10/22	9	18.53	0	0.00	18.50	9	11,314	0.08%
2020/10/21	1	18.55	3	18.60	18.50	-2	11,217	-0.02%
2020/10/20	0	0.00	2	18.58	18.60	-2	11,280	-0.02%
2020/10/19	3	18.60	6	18.63	18.55	-3	11,369	-0.03%
2020/10/16	6.2	18.61	2	18.63	18.55	4.2	11,463	0.04%
2020/10/12	4	18.59	2	18.80	18.70	2	13,454	0.01%
2020/10/08	1	18.85	2	18.85	18.85	-1	13,774	-0.01%
2020/10/05	5	18.97	1	18.95	18.90	4	14,469	0.03%
2020/09/29	0	0.00	6	19.34	19.35	-6	14,990	-0.04%
2020/09/28	0	0.00	2	19.28	19.30	-2	15,118	-0.01%
2020/09/24	5	18.94	2	18.95	18.80	3	15,362	0.02%
2020/09/23	2	19.10	3	19.10	19.15	-1	15,432	-0.01%
2020/09/21	7	19.49	0	0.00	19.35	7	15,530	0.05%
2020/09/16	1	19.40	0	0.00	19.35	1	15,678	0.01%
2020/09/15	2	19.43	2	19.50	19.45	0	15,849	0.00%
2020/09/14	0	0.00	3	19.18	19.15	-3	15,963	-0.02%
2020/09/11	11	19.15	2	19.18	19.15	9	16,078	0.06%
2020/09/10	0	0.00	2	19.10	19.10	-2	16,183	-0.01%
2020/09/09	2	19.00	1	19.05	19.00	1	16,241	0.01%
2020/09/08	2	19.13	0	0.00	19.20	2	16,220	0.01%
2020/09/07	3	19.15	0	0.00	19.10	3	16,361	0.02%
2020/09/04	2	19.00	0	0.00	19.20	2	16,455	0.01%
2020/09/03	9	19.58	1	19.60	19.25	8	16,475	0.05%
2020/09/02	17	19.43	11	19.42	19.60	6	16,239	0.04%
2020/09/01	0	0.00	7	18.79	18.85	-7	15,781	-0.04%
2020/08/31	2	18.70	107	18.80	18.50	-105	15,761	-0.67%	大賣/鉅額交易
2020/08/28	100	18.80	4	18.85	18.85	96	15,639	0.61%
2020/08/27	0	0.00	1	18.90	18.90	-1	15,778	-0.01%
2020/08/26	0	0.00	5	18.85	18.95	-5	15,771	-0.03%
2020/08/25	1	18.70	2	18.78	18.80	-1	15,912	-0.01%
2020/08/24	5	18.45	6	18.54	18.45	-1	16,007	-0.01%
2020/08/21	9	18.36	3	18.50	18.40	6	16,093	0.04%
2020/08/20	4	18.39	2	18.35	18.35	2	15,943	0.01%
2020/08/19	23	18.62	0	0.00	18.60	23	15,746	0.15%
2020/08/18	1	18.60	4	18.71	18.75	-3	15,642	-0.02%
2020/08/17	2	18.60	4	18.71	18.70	-2	15,667	-0.01%
2020/08/14	0	0.00	2	18.60	18.65	-2	15,663	-0.01%
2020/08/13	5.1	18.58	1	18.60	18.60	4.1	15,700	0.03%
2020/08/12	1	18.70	1	18.65	18.65	0	15,674	0.00%
2020/08/11	2	18.83	0	0.00	18.80	2	15,679	0.01%
2020/08/10	3.2	18.83	50	18.85	19.00	-46.8	15,801	-0.30%
2020/08/07	2	18.68	2	18.70	18.70	0	15,840	0.00%
2020/08/06	6	18.67	1	18.75	18.75	5	15,887	0.03%
2020/08/05	3	18.65	0	0.00	18.60	3	15,880	0.02%
2020/08/04	0	0.00	1	18.45	18.45	-1	15,828	-0.01%
2020/08/03	2	18.35	50	18.65	18.35	-48	15,804	-0.30%
2020/07/31	51	18.50	1	18.65	18.65	50	15,733	0.32%
2020/07/30	1	18.35	1	18.55	18.45	0	15,632	0.00%
2020/07/29	1	18.30	0	0.00	18.25	1	15,560	0.01%
2020/07/28	1	18.30	1	18.40	18.30	0	15,654	0.00%
2020/07/27	2	18.50	0	0.00	18.35	2	15,768	0.01%
2020/07/24	2	18.50	5	18.48	18.45	-3	15,856	-0.02%
2020/07/23	4	18.75	2	18.75	18.75	2	15,887	0.01%
2020/07/22	6	18.86	7	18.89	18.85	-1	15,949	-0.01%
2020/07/21	5	18.73	0	0.00	18.85	5	15,918	0.03%
2020/07/20	11	18.48	5	18.43	18.50	6	15,865	0.04%
2020/07/17	92	18.50	4	18.40	18.40	88	15,815	0.56%
2020/07/16	2	20.08	17	20.08	20.00	-15	15,249	-0.10%
2020/07/15	1	20.15	6	20.27	20.20	-5	14,580	-0.03%
2020/07/14	11	20.20	2	20.30	20.10	9	14,213	0.06%
2020/07/13	0	0.00	43	20.29	20.25	-43	14,007	-0.31%
2020/07/10	4	19.99	8	20.07	20.00	-4	13,953	-0.03%
2020/07/09	2	20.38	2	20.50	20.15	0	13,924	0.00%
2020/07/08	0	0.00	3	20.15	20.40	-3	13,653	-0.02%
2020/07/07	0	0.00	1	20.10	20.05	-1	13,266	-0.01%
2020/07/06	0	0.00	39	20.00	20.05	-39	13,210	-0.30%
2020/07/03	9	19.89	16	19.89	19.80	-7	13,180	-0.05%
2020/07/02	3	19.68	13	19.83	19.95	-10	13,274	-0.08%
2020/07/01	6	19.55	2	19.63	19.55	4	13,300	0.03%
2020/06/30	7	19.37	1	19.50	19.25	6	13,330	0.05%
2020/06/29	0	0.00	1	19.45	19.45	-1	13,548	-0.01%
2020/06/24	0	0.00	2	19.45	19.45	-2	13,556	-0.01%
2020/06/23	0	0.00	4	19.39	19.40	-4	13,543	-0.03%
2020/06/22	5	19.17	0	0.00	19.20	5	13,556	0.04%
2020/06/18	3	19.52	1	19.45	19.55	2	13,515	0.01%
2020/06/17	8	19.36	4	19.39	19.35	4	13,523	0.03%
2020/06/16	0	0.00	1	19.30	19.15	-1	13,735	-0.01%
2020/06/12	2	18.98	14	19.01	18.90	-12	14,423	-0.08%
2020/06/11	2	19.20	21	19.15	19.10	-19	14,618	-0.13%
2020/06/10	1	19.20	2	19.23	19.10	-1	14,741	-0.01%
2020/06/09	7	19.21	16	19.25	19.20	-9	15,118	-0.06%
2020/06/08	0	0.00	1	19.15	19.20	-1	15,383	-0.01%
2020/06/05	1	19.05	0	0.00	19.10	1	15,240	0.01%
2020/06/03	1	19.00	6	19.08	19.00	-5	15,658	-0.03%
2020/06/02	0	0.00	1	19.00	19.00	-1	15,664	-0.01%
2020/06/01	6	18.88	8	18.96	18.90	-2	15,699	-0.01%
2020/05/29	1	18.40	0	0.00	19.10	1	15,590	0.01%
2020/05/28	5	18.50	2	18.55	18.40	3	15,346	0.02%
2020/05/27	1	18.55	0	0.00	18.65	1	15,425	0.01%
2020/05/26	21	18.55	2	18.60	18.55	19	15,503	0.12%
2020/05/25	4	18.41	4	18.46	18.45	0	15,499	0.00%
2020/05/22	2	18.43	2	18.45	18.40	0	15,530	0.00%
2020/05/21	1	18.50	0	0.00	18.60	1	15,507	0.01%
2020/05/20	9	18.51	0	0.00	18.50	9	15,472	0.06%
2020/05/19	8	18.54	7	18.55	18.50	1	15,477	0.01%
2020/05/15	20	18.45	0	0.00	18.45	20	15,571	0.13%
2020/05/14	2	18.65	2	18.70	18.60	0	15,371	0.00%
2020/05/13	2	19.00	6	18.98	19.00	-4	15,291	-0.03%
2020/05/12	4	18.88	0	0.00	18.80	4	15,227	0.03%
2020/05/11	2	18.95	2	19.00	18.80	0	15,188	0.00%
2020/05/08	1	18.85	1	18.80	18.80	0	15,081	0.00%
2020/05/07	2	18.75	1.2	18.75	18.70	0.8	15,020	0.01%
2020/05/06	0	0.00	3	18.70	18.65	-3	14,995	-0.02%
2020/05/05	5	18.68	10	18.80	18.65	-5	14,941	-0.03%
2020/05/04	15	18.59	4	18.66	18.60	11	14,921	0.07%
2020/04/29	5	19.04	20	19.10	19.10	-15	14,753	-0.10%
2020/04/28	0	0.00	5	19.00	18.95	-5	14,786	-0.03%
2020/04/27	0	0.00	13	18.85	18.90	-13	15,015	-0.09%
2020/04/24	0	0.00	3	18.72	18.55	-3	14,964	-0.02%
2020/04/23	1	18.70	9	18.71	18.75	-8	14,936	-0.05%
2020/04/22	1	18.70	10	18.65	18.70	-9	14,782	-0.06%
2020/04/21	10	18.33	1	18.25	18.45	9	14,599	0.06%
2020/04/20	3	18.60	0	0.00	18.70	3	14,385	0.02%
2020/04/17	4	18.89	2	18.95	18.70	2	14,279	0.01%
2020/04/16	2	18.60	7	18.62	18.85	-5	14,118	-0.04%
2020/04/15	6	18.85	20	18.81	18.85	-14	13,974	-0.10%
2020/04/14	0	0.00	9	18.52	18.55	-9	13,737	-0.07%
2020/04/13	2	18.30	1	18.35	18.35	1	13,580	0.01%
2020/04/09	1	18.15	35	18.25	18.30	-34	13,617	-0.25%
2020/04/08	1	18.10	3	18.22	18.10	-2	13,490	-0.01%
2020/04/07	2	18.00	8	18.17	18.10	-6	13,391	-0.04%
2020/04/06	2	17.93	16	18.00	18.10	-14	13,184	-0.11%
2020/04/01	0	0.00	1	17.65	17.75	-1	12,974	-0.01%
2020/03/31	0	0.00	102	18.00	17.30	-102	12,808	-0.80%	大賣/鉅額交易
2020/03/30	3	17.23	0	0.00	17.30	3	12,491	0.02%
2020/03/27	6	17.36	3	17.45	17.40	3	12,423	0.02%
2020/03/26	0	0.00	8	17.27	17.20	-8	12,348	-0.06%
2020/03/25	3	17.17	17	17.28	17.15	-14	12,456	-0.11%
2020/03/24	1	16.60	9	16.57	16.40	-8	12,272	-0.07%
2020/03/23	20	15.66	21	15.80	15.50	-1	12,403	-0.01%
2020/03/20	25	16.23	12	16.11	16.20	13	12,425	0.10%
2020/03/19	10	15.74	0	0.00	15.70	10	12,163	0.08%
2020/03/18	4	16.46	7	16.46	16.50	-3	11,735	-0.03%
2020/03/17	24.2	16.41	34	16.45	16.50	-9.8	11,487	-0.09%
2020/03/16	37	16.84	0	0.00	16.75	37	11,272	0.33%
2020/03/13	15	16.58	2	16.80	17.10	13	11,112	0.12%
2020/03/12	46	17.27	1	17.25	17.20	45	10,597	0.42%
2020/03/11	51	17.90	1	17.90	17.85	50	10,275	0.49%
2020/03/10	10	17.68	0	0.00	17.90	10	10,250	0.10%
2020/03/09	11	17.91	11	17.96	17.90	0	10,060	0.00%
2020/03/06	9	18.04	2	18.05	18.05	7	9,760	0.07%
2020/03/05	5	18.13	0	0.00	18.15	5	9,657	0.05%
2020/03/04	1.4	18.16	6	18.20	18.20	-4.6	9,640	-0.05%
2020/03/03	2	18.18	0	0.00	18.15	2	9,605	0.02%
2020/03/02	16	18.14	7	18.10	18.10	9	9,672	0.09%
2020/02/27	12	18.25	2	18.30	18.45	10	10,656	0.09%
2020/02/26	6	18.27	4	18.30	18.40	2	10,624	0.02%
2020/02/25	6	18.20	2	18.20	18.20	4	10,569	0.04%
2020/02/24	12	18.31	1	18.35	18.30	11	10,610	0.10%
2020/02/21	5	18.35	0	0.00	18.45	5	10,687	0.05%
2020/02/20	5	18.35	5	18.40	18.40	0	10,780	0.00%
2020/02/19	4	18.36	0	0.00	18.35	4	10,867	0.04%
2020/02/18	10	18.38	0	0.00	18.40	10	10,882	0.09%
2020/02/17	7	18.51	8	18.45	18.55	-1	10,889	-0.01%
2020/02/12	0	0.00	8	18.50	18.55	-8	11,234	-0.07%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/10	0	0.00	5	18.50	18.40	-5	11,380	-0.04%
2020/02/07	1	18.50	0	0.00	18.55	1	11,651	0.01%
2020/02/06	6	18.60	1	18.55	18.60	5	12,424	0.04%
2020/02/05	0	0.00	1	18.40	18.40	-1	12,620	-0.01%
2020/02/04	1	18.35	0	0.00	18.40	1	12,713	0.01%
2020/02/03	12	18.04	3	18.05	18.15	9	12,822	0.07%
2020/01/31	5	18.49	2	18.40	18.35	3	12,770	0.02%
2020/01/30	16	18.48	7	18.30	18.35	9	12,702	0.07%
2020/01/20	0	0.00	12	19.11	19.10	-12	12,399	-0.10%
2020/01/17	0	0.00	1	19.00	19.00	-1	12,351	-0.01%
2020/01/16	0	0.00	2	18.85	18.95	-2	12,359	-0.02%
2020/01/15	0	0.00	11	18.98	19.00	-11	12,507	-0.09%
2020/01/14	2	18.85	0	0.00	18.95	2	12,613	0.02%
2020/01/13	4	18.90	0	0.00	18.90	4	12,635	0.03%
2020/01/10	2	18.80	0	0.00	18.75	2	12,688	0.02%
2020/01/09	2	18.80	0	0.00	18.80	2	12,872	0.02%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/07	1	18.75	0	0.00	18.75	1	13,095	0.01%
2020/01/06	0	0.00	3	18.82	18.90	-3	13,147	-0.02%
2020/01/03	0	0.00	1	18.90	18.90	-1	13,223	-0.01%
2020/01/02	0	0.00	7	18.86	18.85	-7	13,254	-0.05%
2019/12/31	0	0.00	8	18.89	18.85	-8	13,362	-0.06%
2019/12/30	10	18.95	1	19.00	18.95	9	13,279	0.07%
2019/12/25	0	0.00	1	19.00	18.95	-1	13,347	-0.01%
2019/12/23	1	19.00	0	0.00	19.00	1	13,349	0.01%
2019/12/20	1	18.90	0	0.00	19.00	1	13,328	0.01%
2019/12/19	0	0.00	1	18.95	18.95	-1	13,215	-0.01%
2019/12/18	0	0.00	1	19.00	19.00	-1	13,142	-0.01%
2019/12/17	5	18.85	12	18.91	19.00	-7	12,963	-0.05%
2019/12/13	0	0.00	3	18.82	18.85	-3	12,756	-0.02%
2019/12/12	1	18.80	1	18.75	18.75	0	12,662	0.00%
2019/12/11	2	18.73	13	18.71	18.70	-11	12,643	-0.09%
2019/12/10	11	18.71	6	18.73	18.75	5	12,621	0.04%
2019/12/09	0	0.00	3	18.85	18.90	-3	12,554	-0.02%
2019/12/05	4	18.84	0	0.00	18.90	4	12,656	0.03%
2019/12/03	2	18.75	0	0.00	18.80	2	12,693	0.02%
2019/12/02	2	18.58	2	18.60	18.70	0	12,720	0.00%
2019/11/29	6	18.74	0	0.00	18.80	6	12,669	0.05%
2019/11/28	0	0.00	22	18.80	18.90	-22	12,702	-0.17%
2019/11/27	3	18.78	0	0.00	18.70	3	12,805	0.02%
2019/11/26	1	18.75	0	0.00	18.75	1	12,767	0.01%
2019/11/22	4	18.85	0	0.00	18.90	4	11,714	0.03%
2019/11/20	31	18.92	16	18.94	19.00	15	11,701	0.13%
2019/11/19	9	18.91	13	18.90	18.90	-4	11,818	-0.03%
2019/11/18	1	18.70	1	18.85	18.90	0	11,891	0.00%
2019/11/15	2	18.50	7	18.61	18.55	-5	11,897	-0.04%
2019/11/14	12	18.42	0	0.00	18.50	12	11,920	0.10%
2019/11/13	6	18.38	2	18.35	18.30	4	12,032	0.03%
2019/11/12	104	18.50	112	18.40	18.45	-8	12,326	-0.06%	大買/大賣/
2019/11/11	2	18.80	52	18.65	18.65	-50	12,307	-0.41%
2019/11/08	2	18.75	10	18.80	18.80	-8	12,197	-0.07%
2019/11/07	6	18.70	1	18.70	18.70	5	12,095	0.04%
2019/11/06	61	18.78	0	0.00	18.70	61	11,995	0.51%
2019/11/05	10	19.00	10	19.08	19.05	0	11,818	0.00%
2019/11/04	0	0.00	5	18.36	18.50	-5	11,147	-0.04%
2019/11/01	4	18.15	0	0.00	18.20	4	11,000	0.04%
2019/10/31	7	18.15	0	0.00	18.20	7	11,039	0.06%
2019/10/30	12	18.15	0	0.00	18.20	12	10,954	0.11%
2019/10/29	3	18.25	2	18.23	18.25	1	10,925	0.01%
2019/10/24	16	18.23	0	0.00	18.25	16	10,714	0.15%
2019/10/23	1	18.15	62	18.30	18.25	-61	10,716	-0.57%
2019/10/22	62	18.11	56	18.28	18.10	6	10,629	0.06%
2019/10/21	7	18.04	2	18.00	18.10	5	10,523	0.05%
2019/10/18	0	0.00	8	18.02	17.90	-8	10,529	-0.08%
2019/10/17	3	17.77	1	17.80	17.90	2	10,518	0.02%
2019/10/16	12	17.85	1	17.80	17.85	11	10,294	0.11%
2019/10/15	47	17.80	1	17.80	17.80	46	10,153	0.45%
2019/10/14	1	17.90	4	17.93	17.90	-3	10,099	-0.03%
2019/10/09	8	17.73	0	0.00	17.70	8	10,220	0.08%
2019/10/08	2	17.85	7	17.80	17.85	-5	10,332	-0.05%
2019/10/07	4	17.79	0	0.00	17.80	4	10,323	0.04%
2019/10/04	10	17.85	0	0.00	17.90	10	10,315	0.10%
2019/10/03	8	17.84	5	17.83	17.90	3	10,373	0.03%
2019/10/02	8	17.93	0	0.00	17.95	8	10,382	0.08%
2019/10/01	2	18.03	1	18.10	18.10	1	10,359	0.01%
2019/09/27	3	17.93	7	18.01	17.90	-4	10,344	-0.04%
2019/09/26	5	18.15	0	0.00	18.05	5	10,328	0.05%
2019/09/25	7	18.14	10	18.15	18.10	-3	10,315	-0.03%
2019/09/24	0	0.00	7	18.34	18.30	-7	10,386	-0.07%
2019/09/23	1	18.05	0	0.00	18.15	1	10,332	0.01%
2019/09/20	10	18.09	1	18.10	18.05	9	10,415	0.09%
2019/09/19	1	18.20	0	0.00	18.20	1	10,277	0.01%
2019/09/18	5	18.25	1	18.35	18.30	4	10,329	0.04%
2019/09/17	0	0.00	8.2	18.26	18.30	-8.2	10,361	-0.08%
2019/09/16	2	18.33	2	18.30	18.35	0	10,594	0.00%
2019/09/12	0	0.00	12	18.36	18.40	-12	10,709	-0.11%
2019/09/11	1	18.15	0	0.00	18.20	1	10,735	0.01%
2019/09/10	3	18.07	0	0.00	18.10	3	10,699	0.03%
2019/09/09	4	18.16	0	0.00	18.25	4	10,562	0.04%
2019/09/06	1	18.15	1	18.20	18.20	0	10,503	0.00%
2019/09/04	1	17.85	1	17.85	18.00	0	10,261	0.00%
2019/09/03	1	17.90	0	0.00	17.90	1	10,260	0.01%
2019/09/02	2	17.98	15	18.04	18.05	-13	10,403	-0.12%
2019/08/30	2	17.88	6	17.87	17.95	-4	10,282	-0.04%
2019/08/29	4	17.60	2	17.70	17.80	2	10,150	0.02%
2019/08/28	2	17.58	0	0.00	17.65	2	10,077	0.02%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	6	17.50	0	0.00	17.50	6	10,022	0.06%
2019/08/23	10	17.66	0	0.00	17.70	10	10,014	0.10%
2019/08/22	7	17.49	0	0.00	17.50	7	10,016	0.07%
2019/08/21	21	17.62	0	0.00	17.55	21	10,063	0.21%
2019/08/20	7	17.74	0	0.00	17.65	7	9,838	0.07%
2019/08/19	2	17.98	2	18.05	17.80	0	9,671	0.00%
2019/08/16	21	17.75	0	0.00	17.85	21	9,614	0.22%
2019/08/15	33	17.72	3	18.00	17.65	30	9,373	0.32%
2019/08/14	13	18.28	0	0.00	18.15	13	9,001	0.14%
2019/08/08	0	0.00	1	18.65	18.60	-1	8,871	-0.01%
2019/08/06	5	18.32	1	18.25	18.55	4	9,133	0.04%
2019/08/05	3	18.65	0	0.00	18.60	3	9,144	0.03%
2019/08/02	3	18.95	6	18.88	18.85	-3	9,185	-0.03%
2019/08/01	2	18.95	3	19.02	18.95	-1	9,134	-0.01%
2019/07/31	3	19.05	0	0.00	19.10	3	9,115	0.03%
2019/07/30	0	0.00	1	19.25	19.25	-1	9,084	-0.01%
2019/07/29	3	19.10	0	0.00	19.25	3	9,269	0.03%
2019/07/26	1	19.20	1	19.15	19.15	0	9,295	0.00%
2019/07/23	5	19.20	0	0.00	19.25	5	9,258	0.05%
2019/07/22	1	19.05	0	0.00	19.05	1	9,252	0.01%
2019/07/19	22.6	19.20	1.1	19.25	19.20	21.5	9,203	0.23%
2019/07/17	5	19.31	2	19.35	19.30	3	9,302	0.03%
2019/07/16	4	19.45	0	0.00	19.50	4	9,336	0.04%
2019/07/15	8	19.33	0	0.00	19.45	8	9,360	0.09%
2019/07/12	7	20.40	1	20.40	20.45	6	9,324	0.06%
2019/07/10	6	20.30	2	20.25	20.25	4	9,354	0.04%
2019/07/09	0	0.00	3	20.20	20.30	-3	9,387	-0.03%
2019/07/08	2	20.35	0	0.00	20.30	2	9,347	0.02%
2019/07/05	1	20.50	0	0.00	20.50	1	9,376	0.01%
2019/07/03	1	20.50	4	20.49	20.45	-3	9,512	-0.03%
2019/07/02	1	20.50	0	0.00	20.60	1	9,677	0.01%
2019/07/01	1	20.50	1	20.55	20.50	0	9,702	0.00%
2019/06/28	1	20.35	1	20.35	20.35	0	9,609	0.00%
2019/06/27	1	20.30	1	20.30	20.25	0	9,603	0.00%
2019/06/26	2	20.00	0	0.00	20.20	2	9,611	0.02%
2019/06/25	2	20.00	0	0.00	20.00	2	9,611	0.02%
2019/06/21	0	0.00	8	20.20	20.15	-8	9,617	-0.08%
2019/06/20	0	0.00	2	20.08	20.00	-2	9,600	-0.02%
2019/06/19	2	20.00	16	19.97	20.00	-14	9,485	-0.15%
2019/06/18	0	0.00	6	19.95	19.90	-6	9,322	-0.06%
2019/06/14	3	19.85	11	19.90	19.85	-8	9,431	-0.08%
2019/06/12	1	19.85	0	0.00	19.85	1	9,693	0.01%
2019/06/11	4	19.88	2	19.90	19.95	2	9,714	0.02%
2019/06/10	0	0.00	3	19.85	19.85	-3	9,677	-0.03%
2019/06/06	1	19.55	3	19.53	19.60	-2	9,560	-0.02%
2019/06/05	3	19.63	0	0.00	19.60	3	9,583	0.03%
2019/06/04	0	0.00	10	19.45	19.50	-10	9,617	-0.10%
2019/06/03	0	0.00	9	19.43	19.45	-9	9,660	-0.09%
2019/05/31	0	0.00	1	19.55	19.65	-1	9,709	-0.01%
2019/05/30	1	19.40	1	19.20	19.40	0	9,586	0.00%
2019/05/29	1	19.05	1	19.05	19.15	0	9,717	0.00%
2019/05/28	0	0.00	1	19.15	19.05	-1	10,020	-0.01%
2019/05/27	15	19.05	0	0.00	19.05	15	10,087	0.15%
2019/05/24	14	18.99	0	0.00	19.00	14	10,163	0.14%
2019/05/23	0	0.00	9	19.00	19.00	-9	10,196	-0.09%
2019/05/22	0	0.00	1	19.00	18.95	-1	10,146	-0.01%
2019/05/21	1	19.00	0	0.00	18.95	1	10,273	0.01%
2019/05/16	2	18.78	1	18.85	18.75	1	10,203	0.01%
2019/05/15	1	19.00	1	18.85	18.85	0	10,200	0.00%
2019/05/14	9	18.86	1	19.10	19.10	8	10,188	0.08%
2019/05/13	2	19.30	1	19.20	19.20	1	10,044	0.01%
2019/05/10	1	19.40	0	0.00	19.50	1	10,174	0.01%
2019/05/07	2	19.65	2	19.80	19.90	0	10,474	0.00%
2019/05/06	3	19.62	12	19.56	19.60	-9	10,626	-0.08%
2019/05/03	5	20.00	5	20.00	20.00	0	10,420	0.00%
2019/05/02	2	19.93	0	0.00	19.90	2	10,420	0.02%
2019/04/30	0	0.00	1	19.95	19.95	-1	10,445	-0.01%
2019/04/26	0	0.00	3	19.78	19.85	-3	10,405	-0.03%
2019/04/25	1	19.80	0	0.00	19.80	1	10,411	0.01%
2019/04/24	1	19.80	6	19.85	19.85	-5	10,465	-0.05%
2019/04/23	0	0.00	1	19.65	19.70	-1	10,416	-0.01%
2019/04/18	2	19.53	1	19.65	19.60	1	10,344	0.01%
2019/04/17	1	19.50	3	19.50	19.50	-2	10,327	-0.02%
2019/04/16	1	19.35	2	19.40	19.35	-1	10,112	-0.01%
2019/04/12	2	19.30	0	0.00	19.25	2	10,076	0.02%
2019/04/11	1	19.40	4	19.50	19.35	-3	10,102	-0.03%
2019/04/10	4	19.45	5	19.51	19.55	-1	10,053	-0.01%
2019/04/09	4	19.40	0	0.00	19.50	4	9,955	0.04%
2019/04/08	5	19.38	20	19.40	19.50	-15	9,935	-0.15%
2019/03/29	0	0.00	1	19.00	19.15	-1	9,531	-0.01%
2019/03/26	2	18.88	0	0.00	18.90	2	9,466	0.02%
2019/03/25	37	18.75	3	18.80	18.85	34	9,456	0.36%
2019/03/22	2	19.05	2	19.10	19.10	0	9,221	0.00%
2019/03/21	6	19.01	0	0.00	19.00	6	9,203	0.07%
2019/03/20	5	19.00	0	0.00	19.00	5	9,270	0.05%
2019/03/19	0	0.00	4	19.00	19.00	-4	9,244	-0.04%
2019/03/18	0	0.00	3	18.93	19.00	-3	9,209	-0.03%
2019/03/15	0	0.00	5	18.83	18.75	-5	9,342	-0.05%
2019/03/14	6	18.82	0	0.00	18.80	6	9,137	0.07%
2019/03/12	3	18.77	0	0.00	18.80	3	9,302	0.03%
2019/03/11	8	18.80	0	0.00	18.75	8	9,316	0.09%
2019/03/08	2	18.83	2	18.90	18.90	0	9,367	0.00%
2019/03/07	0.8	19.00	1	19.10	19.00	-0.3	9,522	0.00%
2019/03/04	21	18.90	0	0.00	18.95	21	9,568	0.22%
2019/02/27	10	19.03	15	19.09	19.10	-5	9,392	-0.05%
2019/02/26	14	18.73	15	18.75	18.80	-1	9,065	-0.01%
2019/02/25	10	18.45	2	18.43	18.45	8	8,678	0.09%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/21	2	18.30	0	0.00	18.30	2	8,666	0.02%
2019/02/20	0	0.00	9	18.30	18.30	-9	8,696	-0.10%
2019/02/19	1	18.25	0	0.00	18.30	1	8,623	0.01%
2019/02/18	0.3	18.20	0	0.00	18.20	0.3	8,650	0.00%
2019/02/15	5	18.19	0	0.00	18.10	5	8,676	0.06%
2019/02/14	6	18.18	3	18.22	18.15	3	8,603	0.03%
2019/02/13	5	18.25	0	0.00	18.35	5	8,586	0.06%
2019/02/11	2	18.38	4	18.43	18.50	-2	8,457	-0.02%
2019/01/30	3	18.13	20	18.20	18.20	-17	8,245	-0.21%
2019/01/29	5	18.01	0	0.00	18.10	5	8,079	0.06%
2019/01/28	0	0.00	67	18.05	18.10	-67	7,968	-0.84%
2019/01/25	0	0.00	5	17.80	17.80	-5	7,712	-0.06%
2019/01/24	5	17.60	0	0.00	17.65	5	7,551	0.07%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/14	3	17.53	0	0.00	17.55	3	7,653	0.04%
2019/01/10	2	17.45	0	0.00	17.55	2	7,861	0.03%
2019/01/09	0	0.00	2	17.60	17.60	-2	7,801	-0.03%
2019/01/07	2	17.30	0	0.00	17.45	2	7,819	0.03%
2019/01/04	5	17.10	0	0.00	17.10	5	7,823	0.06%
2019/01/03	0	0.00	1	17.30	17.40	-1	8,101	-0.01%
2019/01/02	0	0.00	200	17.60	17.45	-200	8,116	-2.46%	大賣/鉅額交易
2018/12/28	0	0.00	20	17.50	17.45	-20	8,103	-0.25%
2018/12/26	4	17.40	0	0.00	17.50	4	8,252	0.05%
2018/12/19	0	0.00	2	17.65	17.65	-2	8,293	-0.02%
2018/12/17	4	17.53	0	0.00	17.50	4	8,429	0.05%
2018/12/12	2	17.40	0	0.00	17.55	2	8,415	0.02%
2018/12/11	1	17.40	0	0.00	17.35	1	8,345	0.01%
2018/12/10	2	17.30	0	0.00	17.30	2	8,338	0.02%
2018/12/07	2	17.50	0	0.00	17.55	2	8,196	0.02%
2018/12/06	7	17.47	0	0.00	17.55	7	8,204	0.09%
2018/12/05	1	17.80	0	0.00	17.80	1	7,978	0.01%
2018/12/04	2	17.90	11	17.95	17.90	-9	7,972	-0.11%
2018/12/03	3	17.75	0	0.00	17.90	3	7,930	0.04%
2018/11/30	4	17.65	0	0.00	17.60	4	7,810	0.05%
2018/11/28	5	17.50	0	0.00	17.70	5	7,528	0.07%
2018/11/26	1	17.45	0	0.00	17.45	1	7,428	0.01%
2018/11/23	2	17.35	2	17.55	17.50	0	7,428	0.00%
2018/11/22	0	0.00	1	17.45	17.40	-1	7,448	-0.01%
2018/11/20	2	17.58	0	0.00	17.50	2	7,587	0.03%
2018/11/19	2	17.60	0	0.00	17.70	2	7,908	0.03%
2018/11/16	1	17.60	1	17.70	17.70	0	7,947	0.00%
2018/11/15	1	17.60	3	17.45	17.60	-2	7,937	-0.03%
2018/11/14	15	17.33	0	0.00	17.35	15	7,966	0.19%
2018/11/13	10	17.40	0	0.00	17.45	10	7,964	0.13%
2018/11/08	1	17.75	0	0.00	17.80	1	7,919	0.01%
2018/11/06	4	17.44	0	0.00	17.45	4	7,924	0.05%
2018/11/05	2	17.25	11	17.30	17.50	-9	8,001	-0.11%
2018/11/02	0	0.00	1	17.30	17.35	-1	8,043	-0.01%
2018/11/01	0	0.00	2	17.20	17.20	-2	8,172	-0.02%
2018/10/31	2	17.05	0	0.00	17.05	2	8,113	0.02%
2018/10/30	1	16.80	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%
2018/10/25	0	0.00	1	16.70	16.85	-1	8,255	-0.01%
2018/10/24	2	17.05	0	0.00	17.00	2	8,291	0.02%
2018/10/23	2	17.05	1	17.05	17.05	1	8,272	0.01%
2018/10/22	3	17.28	0	0.00	17.10	3	8,235	0.04%
2018/10/19	1	17.10	3	17.08	17.15	-2	8,188	-0.02%
2018/10/18	7	17.11	0	0.00	17.20	7	8,116	0.09%
2018/10/17	6	17.47	0	0.00	17.45	6	8,199	0.07%
2018/10/16	2	17.60	0	0.00	17.35	2	8,387	0.02%
2018/10/11	25	17.53	0	0.00	17.45	25	8,529	0.29%
2018/10/08	0	0.00	1	18.60	18.55	-1	8,276	-0.01%
2018/10/05	1	18.40	0	0.00	18.50	1	8,319	0.01%
2018/10/02	3	18.87	0	0.00	18.85	3	8,303	0.04%
2018/10/01	0	0.00	0.5	19.00	19.05	-0.5	8,340	-0.01%
2018/09/27	0	0.00	2	18.90	19.00	-2	8,274	-0.02%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/25	3	18.73	10	18.75	18.70	-7	8,276	-0.08%
2018/09/20	2	18.80	0	0.00	18.90	2	8,244	0.02%
2018/09/18	1	18.80	0	0.00	18.85	1	8,354	0.01%
2018/09/17	0	0.00	1	18.90	18.90	-1	8,446	-0.01%
2018/09/07	3	18.87	0	0.00	18.95	3	9,644	0.03%
2018/09/06	0	0.00	1	19.05	19.05	-1	9,639	-0.01%
2018/09/05	10	19.15	0	0.00	19.00	10	9,722	0.10%
2018/09/04	0	0.00	2	19.30	19.30	-2	9,746	-0.02%
2018/09/03	0	0.00	2	19.30	19.25	-2	9,787	-0.02%
2018/08/29	5	19.10	0	0.00	19.20	5	9,937	0.05%
2018/08/28	2	19.13	0	0.00	19.20	2	10,043	0.02%
2018/08/24	0	0.00	4	19.00	19.05	-4	10,183	-0.04%
2018/08/21	16	18.60	0	0.00	18.70	16	9,717	0.16%
2018/08/20	1	18.65	0	0.00	18.60	1	9,674	0.01%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/16	3	18.60	0	0.00	18.85	3	9,611	0.03%
2018/08/15	0	0.00	1	18.80	18.75	-1	9,603	-0.01%
2018/08/13	2	18.70	0	0.00	18.75	2	9,580	0.02%
2018/08/10	2	19.00	1	19.05	18.90	1	9,501	0.01%
2018/08/08	14	19.16	5	19.10	19.15	9	9,413	0.10%
2018/08/03	5	19.00	0	0.00	19.00	5	9,498	0.05%
2018/08/02	2	19.00	10	18.95	19.00	-8	9,934	-0.08%
2018/08/01	12.5	19.14	1	19.10	19.15	11.5	9,911	0.12%
2018/07/30	1	18.90	0	0.00	18.90	1	9,717	0.01%
2018/07/27	5	18.80	0	0.00	18.85	5	9,633	0.05%
2018/07/26	3	18.82	0	0.00	18.95	3	9,639	0.03%
2018/07/24	0	0.00	35	19.00	19.00	-35	9,781	-0.36%
2018/07/23	8	18.96	2	18.98	18.95	6	9,831	0.06%
2018/07/18	3	19.75	2	19.78	19.80	1	9,519	0.01%
2018/07/17	1	19.65	1	19.60	19.65	0	9,464	0.00%
2018/07/16	1	19.45	0	0.00	19.50	1	9,272	0.01%
2018/07/11	2	19.18	1	19.20	19.25	1	9,136	0.01%
2018/07/05	0	0.00	1	18.95	18.90	-1	9,255	-0.01%
2018/07/04	0	0.00	1	18.95	19.10	-1	9,335	-0.01%
2018/07/03	2	18.95	0	0.00	18.95	2	9,544	0.02%
2018/07/02	2	19.00	0	0.00	19.00	2	9,607	0.02%
2018/06/28	1	18.95	0	0.00	18.95	1	9,424	0.01%
2018/06/26	0	0.00	1	19.20	19.25	-1	9,280	-0.01%
2018/06/25	5	19.21	0	0.00	19.20	5	9,177	0.05%
2018/06/20	1	19.60	0	0.00	19.55	1	8,960	0.01%
2018/06/19	0	0.00	1	19.50	19.60	-1	8,889	-0.01%
2018/06/15	11	19.60	2	19.55	19.85	9	8,709	0.10%
2018/06/12	1	19.90	0	0.00	19.80	1	8,365	0.01%
2018/06/11	10	20.00	0	0.00	19.95	10	8,321	0.12%
2018/06/08	0	0.00	1	19.95	19.95	-1	8,284	-0.01%
2018/06/07	0	0.00	1	20.05	20.10	-1	8,253	-0.01%
2018/06/06	0	0.00	3	19.92	20.00	-3	8,225	-0.04%
2018/06/05	1	19.75	0	0.00	19.80	1	8,152	0.01%
2018/06/04	1	19.80	0	0.00	19.75	1	8,082	0.01%
2018/05/31	0.5	19.75	0	0.00	19.70	0.5	8,012	0.01%
2018/05/30	4	19.81	0	0.00	19.75	4	7,769	0.05%
2018/05/29	1	20.00	0	0.00	20.05	1	7,812	0.01%
2018/05/28	1	19.90	4	19.95	19.95	-3	7,875	-0.04%
2018/05/25	2	19.83	0	0.00	19.80	2	8,012	0.02%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/23	0	0.00	1	19.85	19.80	-1	8,190	-0.01%
2018/05/21	1	19.80	0	0.00	19.90	1	8,454	0.01%
2018/05/17	1	20.05	0	0.00	19.85	1	8,628	0.01%
2018/05/14	2	20.20	1	20.05	20.15	1	9,130	0.01%
2018/05/11	0	0.00	12	20.10	20.20	-12	9,149	-0.13%
2018/05/10	5	19.86	5	19.65	19.80	0	9,003	0.00%
2018/05/09	2	19.35	0	0.00	19.35	2	8,612	0.02%
2018/05/04	0	0.00	2	19.35	19.20	-2	8,783	-0.02%
2018/05/03	4	19.35	0	0.00	19.25	4	8,958	0.04%
2018/04/30	1	19.45	0	0.00	19.40	1	9,315	0.01%
2018/04/27	10	19.45	6	19.40	19.45	4	9,199	0.04%
2018/04/26	3	19.53	0	0.00	19.55	3	9,142	0.03%
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/23	1	19.85	0	0.00	19.80	1	9,066	0.01%
2018/04/18	7	19.59	2	19.65	19.55	5	9,052	0.06%
2018/04/17	5	19.70	0	0.00	19.60	5	9,185	0.05%
2018/04/12	1	19.55	1	19.55	19.50	0	9,032	0.00%
2018/04/11	1	19.60	0	0.00	19.65	1	8,954	0.01%
2018/04/10	3	19.55	4	19.56	19.55	-1	9,028	-0.01%
2018/04/09	3	19.57	3	19.60	19.55	0	8,998	0.00%
2018/04/03	0	0.00	3	19.90	19.80	-3	8,842	-0.03%
2018/03/31	0	0.00	3	19.95	19.95	-3	8,879	-0.03%
2018/03/30	1	19.95	1	20.00	19.80	0	8,876	0.00%
2018/03/29	3	19.90	2	20.00	19.85	1	8,787	0.01%
2018/03/28	5	19.92	1	20.00	19.95	4	8,697	0.05%
2018/03/27	3	20.10	1	20.10	20.05	2	8,714	0.02%
2018/03/26	1	19.85	6	19.85	19.95	-5	8,670	-0.06%
2018/03/23	9	19.82	1	19.70	19.90	8	8,700	0.09%
2018/03/21	1	20.30	0	0.00	20.25	1	8,645	0.01%
2018/03/20	2	20.25	0	0.00	20.25	2	8,761	0.02%
2018/03/19	0	0.00	1	20.90	20.95	-1	8,526	-0.01%
2018/03/16	1	20.80	1	20.45	20.80	0	8,497	0.00%
2018/03/15	1	20.75	0	0.00	20.60	1	8,391	0.01%
2018/03/13	1	20.55	0	0.00	20.70	1	8,457	0.01%
2018/03/12	3	20.58	1	20.70	20.65	2	8,523	0.02%
2018/03/09	1	20.35	1	20.50	20.40	0	8,513	0.00%
2018/03/06	0	0.00	1	20.25	20.20	-1	8,642	-0.01%
2018/03/02	5	19.94	2	20.05	20.00	3	8,935	0.03%
2018/03/01	4	19.93	4	20.13	20.25	0	8,997	0.00%
2018/02/27	1	20.05	2	20.10	20.10	-1	8,903	-0.01%
2018/02/26	0	0.00	1	20.30	20.15	-1	8,778	-0.01%
2018/02/23	3	20.03	2	20.05	20.30	1	8,758	0.01%
2018/02/22	3	19.83	1	19.90	19.80	2	8,689	0.02%
2018/02/21	3	20.03	3	20.15	20.20	0	8,691	0.00%
2018/02/12	3	19.90	0	0.00	19.75	3	8,700	0.03%
2018/02/09	1	19.60	0	0.00	19.85	1	8,770	0.01%
2018/02/06	16	20.13	0	0.00	19.80	16	8,814	0.18%
2018/02/01	2	21.58	2	21.68	21.45	0	8,966	0.00%
2018/01/31	2	21.43	1	21.70	21.70	1	9,034	0.01%
2018/01/30	1	21.50	4	21.50	21.35	-3	8,911	-0.03%
2018/01/26	1	21.40	0	0.00	21.40	1	8,834	0.01%
2018/01/25	2	21.60	4	21.69	21.80	-2	8,693	-0.02%
2018/01/23	0	0.00	1	20.85	20.85	-1	8,710	-0.01%
2018/01/19	0	0.00	1	20.90	20.95	-1	8,918	-0.01%
2018/01/16	3	20.45	0	0.00	20.60	3	8,963	0.03%
2018/01/12	0	0.00	1	20.60	20.60	-1	9,018	-0.01%
2018/01/11	3	20.38	0	0.00	20.30	3	8,971	0.03%
2018/01/10	2	20.73	0	0.00	20.75	2	8,930	0.02%
2018/01/08	0	0.00	1	21.10	21.25	-1	9,148	-0.01%
2018/01/05	1.5	20.92	0	0.00	21.10	1.5	9,232	0.02%
2018/01/04	0.5	20.85	0	0.00	20.90	0.5	9,393	0.01%