仁寶 (2324)-玉山-台南券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.35
漲跌
▲0.85
漲幅
+2.33%
成交量
84,940張
產業
上市電腦週邊類股
1792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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/14	87	37.98	37.6	37.91	37.35	49.4	30,051	0.16%
2024/05/13	11.1	36.34	7.1	36.46	36.50	4	28,937	0.01%
2024/05/10	9.5	36.30	5.7	36.28	36.40	3.8	29,174	0.01%
2024/05/09	9.4	35.83	10.2	36.21	36.25	-0.8	29,187	0.00%
2024/05/08	2	36.00	9	35.86	36.00	-7	29,033	-0.02%
2024/05/07	4.2	35.09	0	0.00	35.60	4.2	29,106	0.01%
2024/05/06	23.3	35.54	1	36.15	35.60	22.3	29,050	0.08%
2024/05/03	13	35.24	8	35.44	35.10	5	29,716	0.02%
2024/05/02	17.6	35.10	8	35.23	35.05	9.6	30,087	0.03%
2024/04/30	13.2	36.01	11	35.81	35.80	2.2	30,122	0.01%
2024/04/29	3	36.37	11.1	36.34	36.35	-8.1	30,559	-0.03%
2024/04/26	14	35.90	15.2	36.03	36.00	-1.2	31,554	0.00%
2024/04/25	18	35.07	20	35.41	35.50	-2	32,093	-0.01%
2024/04/24	10	35.28	16	35.51	35.50	-6	32,671	-0.02%
2024/04/23	3	34.44	0	0.00	34.50	3	32,739	0.01%
2024/04/22	9.6	34.57	27	34.25	34.20	-17.4	32,862	-0.05%
2024/04/19	15.1	35.73	70.2	35.10	35.30	-55.1	32,811	-0.17%
2024/04/18	42	35.99	46.2	36.06	36.05	-4.2	32,823	-0.01%
2024/04/17	47	35.67	16.1	35.67	35.60	30.9	33,090	0.09%
2024/04/16	38.2	35.85	23	35.33	35.30	15.2	33,636	0.05%
2024/04/15	14	36.46	18	36.43	36.30	-4	34,543	-0.01%
2024/04/12	55.2	36.66	12	36.44	36.40	43.2	35,140	0.12%
2024/04/11	18	36.78	18.2	36.93	36.85	-0.2	35,475	0.00%
2024/04/10	4	36.89	14.1	36.85	36.60	-10.1	36,142	-0.03%
2024/04/09	15.4	36.41	26.2	36.45	36.45	-10.9	36,798	-0.03%
2024/04/08	17.1	35.90	17	36.01	35.95	0.1	37,651	0.00%
2024/04/03	20	36.79	10	36.79	36.55	10	38,743	0.03%
2024/04/02	42.1	36.83	41	36.84	36.85	1.1	40,335	0.00%
2024/04/01	21.2	36.65	32	36.63	36.55	-10.8	42,947	-0.03%
2024/03/29	114.6	35.80	108	36.09	36.20	6.6	45,500	0.01%	大買/大賣/
2024/03/28	63	38.18	69	38.27	38.30	-6	46,371	-0.01%
2024/03/27	69	38.25	70.1	38.13	38.10	-1.1	47,113	0.00%
2024/03/26	72.1	38.28	61	37.98	37.90	11.1	49,405	0.02%
2024/03/25	10.1	38.79	35.3	38.77	38.55	-25.2	53,777	-0.05%
2024/03/22	85.2	38.73	85	38.82	38.65	0.3	54,284	0.00%
2024/03/21	32	38.40	75.1	38.37	38.40	-43.1	54,988	-0.08%
2024/03/20	52.1	38.05	63.2	38.06	37.90	-11.1	54,984	-0.02%
2024/03/19	98	37.36	97.3	37.22	37.20	0.8	55,002	0.00%
2024/03/18	42.1	36.95	56	36.93	36.90	-13.9	55,410	-0.03%
2024/03/15	12	36.54	21.7	36.94	37.00	-9.7	55,491	-0.02%
2024/03/14	40.3	36.95	46	36.73	36.65	-5.7	55,260	-0.01%
2024/03/13	71.1	37.13	68	36.86	36.70	3.1	55,030	0.01%
2024/03/12	14	36.56	11	36.82	37.20	3	54,872	0.01%
2024/03/11	30	36.78	43.5	36.87	36.90	-13.5	54,603	-0.02%
2024/03/08	41.5	36.64	31	36.67	36.65	10.5	54,474	0.02%
2024/03/07	58.5	36.77	20.3	36.54	36.55	38.3	54,118	0.07%
2024/03/06	51	37.78	6	37.83	37.55	45	53,599	0.08%
2024/03/05	87.2	37.96	46	37.67	37.80	41.2	53,461	0.08%
2024/03/04	200.5	39.12	218.6	39.25	38.00	-18.1	52,965	-0.03%	大買/大賣/
2024/03/01	31	36.57	29.1	36.80	36.70	1.9	49,312	0.00%
2024/02/29	9.3	35.86	8	36.29	36.50	1.3	49,162	0.00%
2024/02/27	41.2	37.17	65.8	37.33	36.50	-24.6	48,643	-0.05%
2024/02/26	1.1	36.09	8	35.95	36.00	-6.9	47,815	-0.01%
2024/02/23	10.1	36.50	17	36.66	36.20	-6.9	47,759	-0.01%
2024/02/22	5.2	36.71	12.2	36.81	36.75	-7	47,852	-0.01%
2024/02/21	6	36.58	10.5	36.61	36.75	-4.5	47,736	-0.01%
2024/02/20	7.2	36.77	41.2	36.70	36.80	-34	47,744	-0.07%
2024/02/19	62.4	36.64	10	36.62	36.90	52.4	47,640	0.11%
2024/02/16	8.4	36.62	18	36.73	36.85	-9.7	47,432	-0.02%
2024/02/15	35.7	35.93	19.2	35.74	35.80	16.6	46,988	0.04%
2024/02/05	8.4	35.84	10	35.96	35.90	-1.6	46,768	0.00%
2024/02/02	15.5	36.32	6	36.08	35.80	9.5	46,629	0.02%
2024/02/01	3.2	36.15	16	36.04	36.40	-12.8	46,487	-0.03%
2024/01/31	6.1	35.81	4	35.88	35.85	2.1	46,345	0.00%
2024/01/30	13	36.13	21.5	36.14	36.00	-8.5	46,228	-0.02%
2024/01/29	6	35.99	20	36.20	36.35	-14	46,094	-0.03%
2024/01/26	73	35.75	34.4	35.61	35.50	38.6	45,936	0.08%
2024/01/25	25	37.22	28.5	37.45	37.20	-3.5	45,153	-0.01%
2024/01/24	21.1	37.23	16	37.27	36.85	5.1	44,784	0.01%
2024/01/23	38	37.40	45.4	37.49	37.55	-7.4	44,688	-0.02%
2024/01/22	71.9	37.27	60.4	37.45	37.60	11.5	44,242	0.03%
2024/01/19	41	35.40	65.6	35.84	36.30	-24.6	43,240	-0.06%
2024/01/18	66.6	35.05	42.2	34.74	34.80	24.4	42,754	0.06%
2024/01/17	4.1	34.75	3.2	34.71	34.55	0.9	42,118	0.00%
2024/01/16	19.1	35.10	3	35.13	35.00	16.1	41,998	0.04%
2024/01/15	39	36.01	34.1	35.89	35.55	4.9	41,748	0.01%
2024/01/12	29.1	35.50	15	35.51	35.60	14.1	41,713	0.03%
2024/01/11	35	36.01	4	36.08	36.10	31	41,571	0.07%
2024/01/10	39.2	36.34	11.7	36.03	35.85	27.5	41,583	0.07%
2024/01/09	122.2	37.44	98	37.26	36.95	24.2	41,042	0.06%	大買/
2024/01/08	64.8	37.57	68.5	37.72	37.75	-3.7	40,032	-0.01%
2024/01/05	28.9	37.19	7.1	37.19	36.95	21.9	39,758	0.06%
2024/01/04	19.5	37.35	48.2	37.31	37.30	-28.7	39,379	-0.07%
2024/01/03	45	38.52	22.3	38.33	38.10	22.8	38,862	0.06%
2024/01/02	62.9	39.29	61.3	38.96	39.55	1.6	38,130	0.00%
2023/12/29	91.5	39.53	121.5	39.85	39.85	-30.1	37,329	-0.08%	大賣/
2023/12/28	105.4	39.24	92.8	39.26	38.95	12.6	36,084	0.03%	大買/
2023/12/27	305.4	39.95	495.1	40.13	40.20	-189.7	34,511	-0.55%	大買/大賣/鉅額交易
2023/12/26	530.1	38.99	357.8	38.65	39.05	172.3	31,846	0.54%	大買/大賣/鉅額交易
2023/12/25	148.1	37.06	151	36.94	37.10	-3	29,191	-0.01%	大買/大賣/
2023/12/22	72.5	36.21	56.8	36.13	36.10	15.7	27,245	0.06%
2023/12/21	320.3	36.80	263.3	37.09	36.70	56.9	26,262	0.22%	大買/大賣/
2023/12/20	40.2	36.73	154.2	36.88	37.40	-114	23,885	-0.48%	大賣/鉅額交易
2023/12/19	23	34.11	24	33.99	34.00	-1.1	19,249	-0.01%
2023/12/18	35.5	35.32	100.3	35.23	34.60	-64.8	18,792	-0.35%
2023/12/15	4.1	33.28	49.5	33.11	33.05	-45.3	17,746	-0.26%
2023/12/14	67.2	33.96	37.1	33.65	33.65	30.2	17,422	0.17%
2023/12/13	12.5	33.21	63.2	33.37	33.75	-50.6	16,926	-0.30%
2023/12/12	3	32.31	2	32.05	32.00	1	16,677	0.01%
2023/12/11	20.1	31.78	31.3	31.78	32.20	-11.2	16,723	-0.07%
2023/12/08	0	0.00	1	31.25	31.20	-1	16,423	-0.01%
2023/12/07	44.2	31.03	1	31.35	30.95	43.2	16,698	0.26%
2023/12/06	14.1	31.22	63.2	31.10	31.25	-49.1	16,978	-0.29%
2023/12/05	5.1	30.50	7	30.40	30.40	-1.9	16,872	-0.01%
2023/12/04	1.6	30.64	1	30.60	30.60	0.6	17,041	0.00%
2023/12/01	34.8	30.55	3	30.62	30.35	31.8	17,274	0.18%
2023/11/30	0	0.00	1	30.45	30.90	-1	17,485	-0.01%
2023/11/29	4	30.88	2.9	31.00	30.75	1.1	17,308	0.01%
2023/11/28	1.4	30.76	1	30.80	30.65	0.4	17,447	0.00%
2023/11/27	1	31.05	22	30.88	30.35	-21	18,073	-0.12%
2023/11/24	1	30.26	0	0.00	30.25	1	18,300	0.01%
2023/11/22	5.1	30.92	1	30.86	30.80	4.1	19,074	0.02%
2023/11/21	11	30.93	5.1	30.96	31.20	6	19,818	0.03%
2023/11/20	3.1	30.25	21	30.55	30.75	-17.9	20,759	-0.09%
2023/11/17	3.2	30.26	33.7	30.39	30.35	-30.5	21,344	-0.14%
2023/11/16	35.3	30.13	0	0.00	30.00	35.3	22,307	0.16%
2023/11/15	3.1	30.43	17	30.34	30.25	-13.9	23,218	-0.06%
2023/11/14	23	29.96	39	30.25	30.25	-16	24,883	-0.06%
2023/11/13	4	30.14	39	30.19	30.10	-35	27,522	-0.13%
2023/11/10	4.1	29.55	3.2	29.81	29.75	0.9	29,703	0.00%
2023/11/09	3.4	29.48	1	29.55	29.60	2.4	33,727	0.01%
2023/11/08	4	30.04	6	29.97	29.95	-2	35,377	-0.01%
2023/11/07	2.2	29.34	0	0.00	29.40	2.2	35,719	0.01%
2023/11/06	1.2	29.63	3.1	29.75	29.80	-1.8	36,046	-0.01%
2023/11/03	3.4	28.96	0	0.00	28.95	3.4	36,127	0.01%
2023/11/02	0.1	29.11	47	29.29	29.10	-46.9	36,526	-0.13%
2023/11/01	0.1	28.65	9	28.59	28.70	-9	36,874	-0.02%
2023/10/31	69	28.21	1	28.30	28.05	68	37,021	0.18%
2023/10/30	3	28.97	2	29.00	28.80	1	37,252	0.00%
2023/10/27	7	29.50	2	29.60	29.05	5	37,367	0.01%
2023/10/26	2.1	29.19	13.1	29.19	29.05	-11.1	37,935	-0.03%
2023/10/25	6	29.42	0	0.00	29.05	6	38,055	0.02%
2023/10/24	2	28.58	24	28.78	29.45	-22	38,267	-0.06%
2023/10/23	25.1	28.50	3	28.50	28.45	22.1	38,367	0.06%
2023/10/20	3.4	28.68	6	28.84	28.80	-2.6	39,091	-0.01%
2023/10/19	1.1	29.10	1	29.30	29.25	0.1	39,612	0.00%
2023/10/18	8.8	28.87	4	28.83	28.95	4.8	40,159	0.01%
2023/10/17	13.1	29.65	0	0.00	29.35	13.1	40,677	0.03%
2023/10/16	5.5	29.57	8	29.55	29.50	-2.5	43,130	-0.01%
2023/10/13	25.1	29.96	21	30.13	30.20	4.1	46,846	0.01%
2023/10/12	1	30.60	11	30.55	30.80	-10	48,229	-0.02%
2023/10/11	5.1	30.70	13	30.93	30.80	-7.9	48,798	-0.02%
2023/10/06	16	30.60	0	0.00	30.50	16	50,264	0.03%
2023/10/05	2.5	30.71	1	30.65	30.85	1.5	50,285	0.00%
2023/10/04	2	30.35	4	30.36	30.50	-2	50,368	0.00%
2023/10/03	2	31.20	7	31.04	30.90	-5	50,569	-0.01%
2023/10/02	6.1	31.02	0	0.00	30.90	6.1	50,758	0.01%
2023/09/28	17	30.97	10	30.61	30.70	7	50,653	0.01%
2023/09/27	0.4	30.85	2.1	30.95	31.00	-1.7	50,576	0.00%
2023/09/26	6	30.69	0	0.00	30.70	6	50,905	0.01%
2023/09/25	0.2	30.70	1	30.80	30.60	-0.8	51,029	0.00%
2023/09/22	1	30.65	0.3	30.75	30.85	0.7	51,327	0.00%
2023/09/21	3	30.28	6	30.31	30.55	-3	51,904	-0.01%
2023/09/20	8.4	30.75	12.3	31.05	30.55	-3.9	51,754	-0.01%
2023/09/19	4.4	31.06	14	31.02	30.95	-9.6	51,653	-0.02%
2023/09/18	15.4	31.38	18.2	31.07	31.05	-2.8	51,861	-0.01%
2023/09/15	19	31.62	18	31.83	31.80	1	52,131	0.00%
2023/09/14	5.6	31.89	3.1	32.00	31.85	2.5	52,095	0.00%
2023/09/13	3	31.22	1	31.40	31.40	2	52,884	0.00%
2023/09/12	8	31.33	11	31.31	31.35	-3	54,129	-0.01%
2023/09/11	17.7	30.93	16.1	30.76	30.80	1.6	54,301	0.00%
2023/09/08	14.3	31.75	21.3	31.77	31.75	-7.1	54,225	-0.01%
2023/09/07	15.6	31.54	5.5	31.49	31.40	10.1	54,489	0.02%
2023/09/06	16.3	31.92	17.1	31.91	32.00	-0.8	54,459	0.00%
2023/09/05	53.1	32.16	44.3	32.02	32.00	8.8	54,492	0.02%
2023/09/04	15.1	31.49	19	31.57	31.85	-3.9	54,597	-0.01%
2023/09/01	31.1	31.87	23	31.78	31.80	8.1	54,596	0.01%
2023/08/31	24.4	31.93	23	32.02	31.90	1.4	54,525	0.00%
2023/08/30	30	33.08	23	33.05	32.90	7	54,063	0.01%
2023/08/29	23.7	33.32	18.2	33.35	33.35	5.5	54,588	0.01%
2023/08/28	12.2	32.90	121.3	32.86	33.00	-109.1	54,608	-0.20%	大賣/鉅額交易
2023/08/25	37	32.96	24	33.09	33.15	13	55,001	0.02%
2023/08/24	64.5	34.29	182	33.78	33.95	-117.5	54,612	-0.22%	大賣/鉅額交易
2023/08/23	42.1	34.49	14.2	34.46	34.40	28	54,144	0.05%
2023/08/22	194.2	35.13	76.6	35.07	34.75	117.6	54,201	0.22%	大買/鉅額交易
2023/08/21	42.2	35.10	128	34.98	34.65	-85.8	53,634	-0.16%	大賣/
2023/08/18	92.8	35.85	110.7	35.66	34.75	-17.9	53,128	-0.03%	大賣/
2023/08/17	132	37.06	146.7	37.00	37.00	-14.8	51,737	-0.03%	大買/大賣/
2023/08/16	157.6	34.83	195.4	35.01	35.95	-37.8	49,308	-0.08%	大買/大賣/
2023/08/15	222.5	35.32	171.8	35.50	35.80	50.7	47,305	0.11%	大買/大賣/
2023/08/14	90.2	33.00	160.3	32.77	32.75	-70.1	43,592	-0.16%	大賣/
2023/08/11	14.2	30.52	28.1	30.82	30.75	-13.9	42,224	-0.03%
2023/08/10	15.9	30.00	9.5	30.00	30.00	6.4	42,016	0.02%
2023/08/09	6.4	31.39	3.2	31.41	31.55	3.1	41,821	0.01%
2023/08/08	14	31.10	27.2	31.43	31.40	-13.1	41,932	-0.03%
2023/08/07	10.1	30.61	5.8	30.44	30.95	4.3	41,845	0.01%
2023/08/04	13	30.00	8	29.99	30.05	5	41,764	0.01%
2023/08/02	24.6	29.68	15.1	29.44	29.45	9.5	41,937	0.02%
2023/08/01	10.4	30.07	34.1	30.18	30.30	-23.7	41,504	-0.06%
2023/07/31	29	30.95	50	30.70	30.45	-21	41,356	-0.05%
2023/07/28	9.2	30.93	15	31.00	31.30	-5.8	40,709	-0.01%
2023/07/27	38.8	31.08	24	31.20	30.95	14.8	40,510	0.04%
2023/07/26	30.2	31.40	31	31.50	31.65	-0.8	40,367	0.00%
2023/07/25	66.6	32.21	78.1	32.09	31.80	-11.5	40,130	-0.03%
2023/07/24	100.1	31.56	88.2	31.65	31.65	11.8	39,360	0.03%
2023/07/21	28	30.83	60	30.95	31.05	-32	38,783	-0.08%
2023/07/20	141.6	30.75	207	30.45	30.45	-65.4	38,203	-0.17%	大買/大賣/
2023/07/19	409.1	32.12	206.1	31.99	31.10	203	37,560	0.54%	大買/大賣/鉅額交易
2023/07/18	429.7	35.33	142.2	34.73	34.45	287.5	35,272	0.82%	大買/大賣/鉅額交易
2023/07/17	90.3	32.21	53.1	32.73	33.55	37.2	31,798	0.12%
2023/07/14	22.1	30.48	33.3	30.26	30.50	-11.2	30,673	-0.04%
2023/07/13	48.8	31.24	64.3	31.37	30.55	-15.5	30,077	-0.05%
2023/07/12	1	29.30	13.4	29.40	29.55	-12.4	28,557	-0.04%
2023/07/11	2.1	28.70	26.3	28.72	28.95	-24.1	28,473	-0.08%
2023/07/10	18.4	28.64	23	28.52	28.70	-4.6	28,477	-0.02%
2023/07/07	12.1	29.05	17.4	29.13	29.20	-5.3	28,339	-0.02%
2023/07/06	9.4	29.69	8.1	29.95	29.80	1.3	28,080	0.00%
2023/07/05	11.6	30.23	7.1	30.38	30.05	4.5	27,977	0.02%
2023/07/04	29.3	30.21	17.7	30.19	30.25	11.6	28,041	0.04%
2023/07/03	7	29.50	1.2	29.67	29.70	5.8	27,839	0.02%
2023/06/30	18.3	29.04	7	29.23	29.25	11.3	27,788	0.04%
2023/06/29	6	29.96	23.5	29.84	29.50	-17.5	27,774	-0.06%
2023/06/28	1	29.15	24.1	28.91	29.05	-23.1	27,222	-0.09%
2023/06/27	7	28.86	14.7	28.71	28.75	-7.6	27,184	-0.03%
2023/06/26	11	28.99	0	0.00	29.10	11	27,173	0.04%
2023/06/21	18	29.13	32.2	29.11	29.35	-14.2	27,009	-0.05%
2023/06/20	3	28.63	6	28.55	28.90	-3	26,804	-0.01%
2023/06/19	43	28.21	10.1	28.31	28.55	33	26,509	0.12%
2023/06/16	25.2	29.99	52.2	29.67	29.90	-27	25,537	-0.11%
2023/06/15	3	28.50	16	28.51	28.70	-13	24,314	-0.05%
2023/06/14	3.4	28.62	2	28.83	28.55	1.4	24,163	0.01%
2023/06/13	0.1	28.85	26.1	28.99	29.00	-26.1	24,213	-0.11%
2023/06/12	28.6	28.75	3.1	28.60	28.50	25.5	23,926	0.11%
2023/06/09	3	28.67	10.3	28.70	28.85	-7.3	23,889	-0.03%
2023/06/08	6.4	28.26	5.2	28.50	28.20	1.2	23,909	0.01%
2023/06/07	5	28.13	12.8	28.28	28.45	-7.7	23,649	-0.03%
2023/06/06	2.7	28.11	5	28.09	28.00	-2.3	23,409	-0.01%
2023/06/05	23.9	28.39	5.1	28.60	28.25	18.8	23,204	0.08%
2023/06/02	17	28.17	70.3	28.38	28.40	-53.3	22,916	-0.23%
2023/06/01	20.3	27.12	13.6	27.20	27.30	6.6	22,195	0.03%
2023/05/31	2.1	27.57	10	27.68	27.85	-7.9	21,705	-0.04%
2023/05/30	4.2	27.50	11	27.41	27.55	-6.8	20,963	-0.03%
2023/05/29	13.2	28.20	47.3	28.31	28.15	-34.2	20,625	-0.17%
2023/05/26	8	27.42	39.2	27.47	27.55	-31.1	19,923	-0.16%
2023/05/25	10	26.90	9	26.87	27.35	1	19,340	0.01%
2023/05/24	1.3	26.21	13.1	26.73	27.00	-11.7	18,896	-0.06%
2023/05/23	15	26.28	4.4	26.41	26.45	10.6	18,417	0.06%
2023/05/22	29.2	26.93	22.1	26.75	26.70	7.1	18,037	0.04%
2023/05/19	1.1	26.44	11.8	26.36	26.40	-10.7	17,650	-0.06%
2023/05/18	1	26.64	41.3	26.65	26.45	-40.3	17,539	-0.23%
2023/05/17	1	26.39	18.3	26.19	26.35	-17.3	17,261	-0.10%
2023/05/16	3.1	25.88	16.1	25.95	26.00	-13	16,926	-0.08%
2023/05/15	2.1	25.89	27.3	25.79	25.90	-25.2	16,867	-0.15%
2023/05/12	3	25.67	62.3	25.72	25.85	-59.3	16,744	-0.35%
2023/05/11	3	25.67	62.3	25.72	25.85	-59.3	16,429	-0.36%
2023/05/10	19.6	25.44	47.1	25.45	25.60	-27.5	16,053	-0.17%
2023/05/09	13	25.16	44.9	25.23	25.35	-31.8	15,868	-0.20%
2023/05/08	0	24.30	0.1	24.60	24.60	-0.1	15,673	0.00%
2023/05/05	1.7	24.07	0	0.00	24.15	1.7	15,584	0.01%
2023/05/04	1.1	24.15	2	24.25	24.15	-0.9	15,642	-0.01%
2023/05/03	3.1	24.17	0.1	24.35	24.40	3	15,683	0.02%
2023/05/02	3	24.27	0	0.00	24.30	3	15,828	0.02%
2023/04/28	21	23.80	1	23.90	23.95	20	15,869	0.13%
2023/04/27	2.1	23.73	0	0.00	23.75	2.1	15,757	0.01%
2023/04/26	2	23.70	13	23.66	23.75	-11	15,773	-0.07%
2023/04/25	13	23.66	3.2	23.75	23.70	9.8	15,642	0.06%
2023/04/24	14.2	23.86	13	23.91	23.95	1.2	15,494	0.01%
2023/04/21	17	24.52	7	24.48	24.40	10	15,237	0.07%
2023/04/20	69	24.35	19	24.26	24.15	50	14,956	0.33%
2023/04/19	31	25.62	83.5	25.66	25.65	-52.5	14,496	-0.36%
2023/04/18	6	25.07	0.4	25.10	25.15	5.6	13,798	0.04%
2023/04/17	7.3	25.18	8.2	25.28	25.15	-0.8	13,663	-0.01%
2023/04/14	5	25.32	10.8	25.25	25.25	-5.8	13,369	-0.04%
2023/04/13	2.1	25.72	3.3	25.70	25.55	-1.2	13,242	-0.01%
2023/04/12	5.1	25.61	0.1	25.70	25.75	5	13,085	0.04%
2023/04/11	6	25.69	5	25.70	25.75	1	12,964	0.01%
2023/04/10	10.2	25.65	8	25.68	25.65	2.2	12,817	0.02%
2023/04/07	1	25.50	127.2	25.55	25.65	-126.2	12,730	-0.99%	大賣/鉅額交易
2023/04/06	0.6	25.20	6	25.33	25.45	-5.4	12,503	-0.04%
2023/03/31	27	25.44	40.3	25.33	25.25	-13.3	12,322	-0.11%
2023/03/30	0	0.00	44.2	24.94	25.25	-44.2	12,469	-0.35%
2023/03/29	1	24.70	2	24.80	24.80	-1	12,536	-0.01%
2023/03/28	0.1	24.68	6.7	24.68	24.70	-6.7	12,867	-0.05%
2023/03/27	0	24.80	11	24.83	24.75	-11	13,389	-0.08%
2023/03/24	4	24.79	6	24.79	24.70	-2	13,798	-0.01%
2023/03/23	4.3	24.85	45.1	24.92	24.85	-40.8	13,642	-0.30%
2023/03/22	1	24.65	5.4	24.67	24.70	-4.4	13,471	-0.03%
2023/03/21	2	24.30	18	24.34	24.30	-16	13,442	-0.12%
2023/03/20	0	24.25	7	24.08	24.00	-7	13,388	-0.05%
2023/03/17	17.1	24.19	16	24.33	24.20	1.1	13,338	0.01%
2023/03/16	2.6	23.97	9	23.96	24.20	-6.4	13,026	-0.05%
2023/03/15	2	24.33	0	0.00	24.25	2	12,778	0.02%
2023/03/14	17.2	24.44	6	24.43	24.35	11.2	12,691	0.09%
2023/03/13	0	0.00	13	24.70	24.65	-13	12,629	-0.10%
2023/03/10	0.1	24.75	2	24.63	24.65	-1.9	12,437	-0.02%
2023/03/09	0	0.00	0.1	24.75	24.75	-0.1	12,385	0.00%
2023/03/08	0	0.00	3	24.75	24.80	-3	12,562	-0.02%
2023/03/07	0.5	24.75	0	0.00	24.85	0.5	12,695	0.00%
2023/03/06	5.1	24.70	2.5	24.68	24.85	2.6	12,786	0.02%
2023/03/03	1	24.30	10.1	24.35	24.40	-9.1	12,706	-0.07%
2023/03/02	5	24.13	15.3	24.23	24.25	-10.3	12,801	-0.08%
2023/03/01	1	24.20	13	24.23	24.25	-12	12,786	-0.09%
2023/02/24	3	24.20	17	24.16	24.15	-14	12,860	-0.11%
2023/02/23	1.3	24.15	2.6	23.96	24.15	-1.4	12,846	-0.01%
2023/02/22	1.3	23.60	1	23.55	23.70	0.3	12,771	0.00%
2023/02/21	3	23.65	2	23.55	23.65	1	12,798	0.01%
2023/02/20	3	23.57	3	23.55	23.60	0	12,920	0.00%
2023/02/16	4	23.58	6	23.58	23.50	-2	13,193	-0.02%
2023/02/15	8	23.43	0	0.00	23.50	8	13,040	0.06%
2023/02/14	6.3	23.52	1	23.45	23.50	5.3	12,968	0.04%
2023/02/10	9.1	23.55	1	23.50	23.45	8.1	12,848	0.06%
2023/02/09	8	23.58	5	23.61	23.55	3	12,789	0.02%
2023/02/08	12.5	23.59	11	23.58	23.50	1.5	12,855	0.01%
2023/02/07	8	23.53	0.1	23.55	23.60	7.9	12,873	0.06%
2023/02/06	5.1	23.45	36.1	23.33	23.40	-31	12,765	-0.24%
2023/02/03	0	0.00	8	23.04	22.95	-8	12,554	-0.06%
2023/02/02	2	23.00	0	0.00	23.05	2	12,592	0.02%
2023/01/31	29.4	22.77	0	0.00	22.60	29.4	12,547	0.23%
2023/01/30	2	22.90	13.1	23.08	23.20	-11	12,313	-0.09%
2023/01/17	7	22.80	1	22.85	22.85	6	12,125	0.05%
2023/01/16	2	22.78	0	0.00	22.75	2	12,192	0.02%
2023/01/13	19	22.71	0	0.00	22.70	19	12,389	0.15%
2023/01/12	4.3	22.74	1	22.70	22.70	3.3	12,602	0.03%
2023/01/11	10.1	22.98	1	22.90	22.90	9.1	12,773	0.07%
2023/01/10	3.2	23.19	6	23.23	23.25	-2.8	12,964	-0.02%
2023/01/09	10	23.15	10	23.21	23.30	0	13,108	0.00%
2023/01/06	0	0.00	2.2	23.00	23.05	-2.2	13,176	-0.02%
2023/01/05	0.8	23.07	2	23.00	23.00	-1.2	13,362	-0.01%
2023/01/04	5	23.20	1	23.10	23.05	4	13,407	0.03%
2023/01/03	0.1	22.95	0	0.00	23.20	0.1	13,536	0.00%
2022/12/30	2	23.00	35	23.09	23.05	-33	13,484	-0.24%
2022/12/29	3.1	22.75	1	23.00	23.05	2.1	13,441	0.02%
2022/12/28	9	22.90	0.5	22.85	22.95	8.5	13,509	0.06%
2022/12/27	0	0.00	35	23.01	23.00	-35	13,663	-0.26%
2022/12/26	0.7	22.89	12.1	22.90	23.00	-11.4	13,737	-0.08%
2022/12/23	2	22.85	13.2	22.87	22.95	-11.2	13,967	-0.08%
2022/12/22	1	22.85	5.2	22.80	22.85	-4.2	14,309	-0.03%
2022/12/21	0.1	22.70	9	22.74	22.85	-9	14,272	-0.06%
2022/12/20	0.2	22.55	7	22.59	22.70	-6.8	14,104	-0.05%
2022/12/19	8.4	22.39	77.7	22.42	22.85	-69.3	13,870	-0.50%
2022/12/16	6	21.93	41	22.03	22.85	-35	13,275	-0.26%
2022/12/15	4	21.86	0	0.00	21.90	4	13,197	0.03%
2022/12/14	10	21.90	5	21.89	22.00	5	13,622	0.04%
2022/12/13	2.1	21.72	22	21.87	21.70	-19.9	13,995	-0.14%
2022/12/12	2	21.80	0.1	21.95	21.95	1.9	14,126	0.01%
2022/12/09	0	0.00	36	21.86	21.95	-36	14,698	-0.24%
2022/12/08	0	0.00	13	21.57	21.65	-13	14,836	-0.09%
2022/12/07	0.1	21.55	11	21.62	21.65	-10.9	14,967	-0.07%
2022/12/06	2.7	21.63	30	21.68	21.70	-27.3	14,916	-0.18%
2022/12/05	0.1	21.75	9.1	21.70	21.85	-8.9	14,939	-0.06%
2022/12/02	3.2	21.54	2.1	21.58	21.55	1.1	14,949	0.01%
2022/12/01	12.2	21.60	6	21.55	21.55	6.2	14,917	0.04%
2022/11/30	14.1	21.47	1	21.45	21.65	13.1	14,812	0.09%
2022/11/29	10.1	21.39	2	21.45	21.50	8.1	14,615	0.06%
2022/11/28	2.2	21.33	5	21.38	21.75	-2.9	14,614	-0.02%
2022/11/25	8.4	21.36	4	21.43	21.60	4.4	14,694	0.03%
2022/11/24	5.3	21.26	11	21.74	21.85	-5.7	14,705	-0.04%
2022/11/23	4.1	21.14	1	21.05	21.05	3.1	14,700	0.02%
2022/11/22	46.6	20.80	0	0.00	20.90	46.6	14,772	0.32%
2022/11/21	15.2	21.17	1	21.15	21.10	14.2	14,560	0.10%
2022/11/18	4	21.54	3	21.65	21.65	1	14,424	0.01%
2022/11/17	7	21.51	2	21.55	21.60	5	14,440	0.03%
2022/11/16	2	21.75	2	21.85	21.70	0	14,421	0.00%
2022/11/15	2	21.95	1	21.90	21.95	1	14,465	0.01%
2022/11/14	20.2	21.84	1	22.00	22.00	19.2	14,450	0.13%
2022/11/11	0	0.00	8.4	21.97	22.05	-8.4	14,255	-0.06%
2022/11/10	10	21.75	1	21.80	21.75	9	14,210	0.06%
2022/11/09	0	0.00	31	21.69	21.80	-31	14,301	-0.22%
2022/11/08	9.4	21.39	0	0.00	21.45	9.4	14,680	0.06%
2022/11/07	9.7	21.34	0	0.00	21.45	9.7	14,641	0.07%
2022/11/04	0	0.00	9.4	21.19	21.30	-9.4	14,700	-0.06%
2022/11/03	6.3	20.85	0	0.00	20.90	6.3	14,689	0.04%
2022/11/01	5	20.97	1	20.95	20.90	4	14,687	0.03%
2022/10/31	11	20.93	1	21.00	21.10	10	14,710	0.07%
2022/10/28	10.1	20.75	0	0.00	20.75	10.1	14,713	0.07%
2022/10/27	7.1	20.60	2	20.70	20.60	5.1	14,779	0.03%
2022/10/26	15.1	20.59	4	20.56	20.55	11.1	14,771	0.08%
2022/10/25	1.4	20.73	2	20.80	20.75	-0.6	14,761	0.00%
2022/10/24	9.3	20.78	56	20.73	20.75	-46.7	14,776	-0.32%
2022/10/21	10.2	20.94	1	20.85	20.85	9.2	14,742	0.06%
2022/10/20	1.4	21.01	0	0.00	21.05	1.4	14,553	0.01%
2022/10/19	7	21.14	0	0.00	21.05	7	14,367	0.05%
2022/10/18	5	21.35	4	21.10	21.15	1	14,133	0.01%
2022/10/17	5.1	21.27	0	0.00	21.25	5.1	14,114	0.04%
2022/10/14	42.5	21.57	0.2	21.70	21.40	42.3	14,140	0.30%
2022/10/13	1.1	21.65	36	21.65	21.70	-34.9	14,249	-0.24%
2022/10/12	0	0.00	2	21.45	21.50	-2	14,308	-0.01%
2022/10/11	0.1	21.55	6	21.58	21.35	-5.9	14,472	-0.04%
2022/10/07	5.6	21.62	0	0.00	21.60	5.6	14,351	0.04%
2022/10/06	3.9	21.77	0	0.00	21.70	3.9	14,403	0.03%
2022/10/05	2.3	21.75	0	0.00	21.70	2.3	14,545	0.02%
2022/10/04	5	21.73	3	21.95	21.70	2	14,551	0.01%
2022/10/03	5.1	21.51	2	21.60	21.45	3.1	14,387	0.02%
2022/09/30	0	0.00	2	21.60	21.70	-2	14,324	-0.01%
2022/09/29	12.6	21.74	0	0.00	21.75	12.6	14,197	0.09%
2022/09/28	2.8	21.76	2	21.78	21.70	0.8	14,069	0.01%
2022/09/27	10.1	21.77	3	21.82	21.80	7.1	13,909	0.05%
2022/09/26	8.1	21.93	0.2	22.05	21.90	7.9	13,779	0.06%
2022/09/23	5.6	22.17	1	22.20	22.10	4.6	13,858	0.03%
2022/09/22	22.6	22.11	3	22.20	22.05	19.6	14,166	0.14%
2022/09/21	16	22.44	10	22.40	22.25	6	13,819	0.04%
2022/09/20	8.4	22.48	5	22.55	22.70	3.4	13,482	0.03%
2022/09/19	0.1	22.50	4	22.60	22.60	-3.9	13,130	-0.03%
2022/09/16	12.8	22.43	0	0.00	22.50	12.8	12,936	0.10%
2022/09/15	0.4	22.80	84	22.94	22.80	-83.6	12,394	-0.67%
2022/09/14	38.9	22.66	1	22.65	22.55	37.9	12,235	0.31%
2022/09/13	3.1	23.10	12	23.10	23.15	-8.9	12,225	-0.07%
2022/09/12	1.1	22.99	4	23.01	23.00	-2.9	12,357	-0.02%
2022/09/08	21.1	22.45	2.7	22.70	23.00	18.4	12,637	0.15%
2022/09/07	22.1	22.35	4	22.30	22.45	18.1	12,564	0.14%
2022/09/06	1	22.55	2	22.63	22.75	-1	12,502	-0.01%
2022/09/05	2.3	22.43	2	22.58	22.55	0.3	12,499	0.00%
2022/09/02	61.1	22.54	5	22.50	22.40	56.1	12,609	0.44%
2022/09/01	3.2	22.59	1	22.65	22.65	2.2	12,518	0.02%
2022/08/31	4.1	22.68	2	22.78	22.75	2.1	12,353	0.02%
2022/08/30	16.5	22.61	0	0.00	22.70	16.5	12,297	0.13%
2022/08/29	14.2	22.74	8	22.70	22.65	6.2	12,292	0.05%
2022/08/26	6	23.04	0	0.00	23.00	6	12,167	0.05%
2022/08/25	1	23.20	4	23.05	23.15	-3	12,192	-0.02%
2022/08/24	1	22.98	2	23.05	22.95	-1	12,345	-0.01%
2022/08/23	10.5	23.01	4	23.00	22.90	6.5	12,858	0.05%
2022/08/22	4.4	23.05	18.1	23.12	23.15	-13.7	12,917	-0.11%
2022/08/18	4.1	22.75	0	0.00	22.75	4.1	12,949	0.03%
2022/08/17	19.1	22.50	6	22.50	22.60	13.1	13,083	0.10%
2022/08/16	4.1	22.47	9	22.50	22.50	-5	13,170	-0.04%
2022/08/15	21.6	22.49	2	22.40	22.45	19.6	13,258	0.15%
2022/08/12	4	23.01	1	23.10	23.05	3	12,964	0.02%
2022/08/11	0	0.00	7	23.21	23.25	-7	13,032	-0.05%
2022/08/10	0.2	23.00	0	0.00	23.00	0.2	13,266	0.00%
2022/08/09	5.6	23.10	2	23.10	23.10	3.6	13,341	0.03%
2022/08/05	1.1	22.96	6	23.02	22.95	-4.9	13,998	-0.03%
2022/08/03	1	22.90	0.1	22.90	23.10	0.9	14,339	0.01%
2022/08/02	3	22.90	2	22.98	22.95	1	14,540	0.01%
2022/08/01	1	22.80	20	23.05	23.10	-19	14,559	-0.13%
2022/07/29	9	22.82	0	0.00	22.80	9	14,703	0.06%
2022/07/28	0	0.00	6	22.93	23.05	-6	14,760	-0.04%
2022/07/27	0	0.00	10.1	22.75	22.95	-10.1	14,909	-0.07%
2022/07/26	3	22.63	17	22.75	22.60	-14	14,942	-0.09%
2022/07/25	5.4	22.70	3	22.80	22.80	2.4	15,025	0.02%
2022/07/22	0.1	22.70	22	22.60	22.70	-21.9	15,281	-0.14%
2022/07/21	0	0.00	2	22.38	22.40	-2	15,449	-0.01%
2022/07/20	25	22.02	50	22.20	22.10	-25	15,553	-0.16%
2022/07/19	5.2	21.74	0	0.00	21.95	5.2	15,823	0.03%
2022/07/18	2.2	21.67	0	0.00	21.90	2.2	16,960	0.01%
2022/07/15	7.1	21.94	2	21.90	21.85	5.1	17,240	0.03%
2022/07/14	5	22.07	1	22.10	22.00	4	17,639	0.02%
2022/07/13	1	22.00	2.6	22.15	22.25	-1.6	17,912	-0.01%
2022/07/12	6	21.67	0	0.00	21.85	6	18,063	0.03%
2022/07/11	4	21.91	5.5	21.96	21.90	-1.5	18,099	-0.01%
2022/07/08	4	21.91	23	21.85	21.90	-19	18,279	-0.10%
2022/07/07	4	21.53	1.5	21.50	21.65	2.5	18,463	0.01%
2022/07/06	19.8	21.71	0	0.00	21.40	19.8	18,669	0.11%
2022/07/05	16.4	22.23	5	22.15	22.15	11.4	18,745	0.06%
2022/07/04	1	22.35	3	22.30	22.30	-2	18,905	-0.01%
2022/07/01	25	22.36	0	0.00	22.40	25	19,240	0.13%
2022/06/30	5	22.50	52	22.57	22.75	-47	19,139	-0.25%
2022/06/29	8.1	22.61	0	0.00	22.55	8.1	18,902	0.04%
2022/06/28	0	0.00	17	22.72	22.90	-17	18,949	-0.09%
2022/06/27	1.5	22.82	15	23.00	22.80	-13.5	18,957	-0.07%
2022/06/24	1.1	22.80	0	0.00	22.75	1.1	18,983	0.01%
2022/06/23	0.1	22.80	10	22.78	22.85	-10	19,001	-0.05%
2022/06/22	5	22.68	3.5	22.69	22.70	1.5	18,963	0.01%
2022/06/21	0	0.00	22	22.85	22.95	-22	18,967	-0.12%
2022/06/20	11.1	22.36	1	22.40	22.35	10.1	18,967	0.05%
2022/06/17	28.2	22.51	2	22.55	22.55	26.2	18,913	0.14%
2022/06/16	6.1	22.79	1	22.85	22.75	5.1	18,705	0.03%
2022/06/15	11	22.95	1	22.95	22.85	10	18,990	0.05%
2022/06/14	4	22.86	0	0.00	22.80	4	19,329	0.02%
2022/06/13	7	22.90	9.1	23.09	23.00	-2.1	20,222	-0.01%
2022/06/10	1.1	23.00	1	23.00	23.00	0.1	20,165	0.00%
2022/06/09	11	23.04	0	0.00	23.00	11	20,190	0.05%
2022/06/08	0	0.00	23	23.10	23.20	-23	20,185	-0.11%
2022/06/07	1	23.10	0	0.00	23.00	1	20,200	0.00%
2022/06/06	0.1	23.05	3	23.15	23.20	-2.9	20,134	-0.01%
2022/06/02	2	23.08	1.4	23.11	23.10	0.7	20,300	0.00%
2022/06/01	6	23.12	1	23.30	23.05	5	20,525	0.02%
2022/05/31	3	22.92	3	23.03	23.00	0	20,364	0.00%
2022/05/30	1	22.90	7	22.94	22.95	-6	19,828	-0.03%
2022/05/27	3	22.90	1	22.70	22.80	2	19,772	0.01%
2022/05/26	4.6	22.55	9	22.63	22.50	-4.4	19,786	-0.02%
2022/05/25	0.6	22.42	5	22.41	22.60	-4.4	19,846	-0.02%
2022/05/24	8.6	22.22	1	22.25	22.20	7.6	19,892	0.04%
2022/05/23	15.8	22.34	1	22.40	22.20	14.8	19,825	0.07%
2022/05/20	11.7	22.68	3	22.73	22.60	8.7	19,757	0.04%
2022/05/19	2	22.90	2	22.90	22.90	0	19,647	0.00%
2022/05/18	6.1	22.98	0	0.00	23.05	6.1	19,607	0.03%
2022/05/17	3.1	22.90	4	23.05	22.90	-0.9	19,367	0.00%
2022/05/16	4	22.53	18	22.83	23.00	-14	19,276	-0.07%
2022/05/13	19.3	22.49	12	22.45	22.90	7.3	19,087	0.04%
2022/05/12	1	22.80	104.4	22.80	23.00	-103.4	18,806	-0.55%	大賣/鉅額交易
2022/05/11	3	22.80	3	22.95	23.00	0	18,636	0.00%
2022/05/10	5.4	22.41	40	22.83	23.05	-34.6	18,654	-0.19%
2022/05/09	10.1	22.63	14	22.67	22.65	-3.9	18,542	-0.02%
2022/05/06	18.1	22.56	2	22.43	22.60	16.1	18,525	0.09%
2022/05/05	21.7	22.70	1	22.70	22.55	20.7	18,546	0.11%
2022/05/04	8.5	22.56	16	22.57	22.65	-7.6	18,562	-0.04%
2022/05/03	31.2	22.11	0	0.00	22.10	31.2	18,536	0.17%
2022/04/29	24.9	22.20	0	22.30	22.25	24.8	18,661	0.13%
2022/04/28	19.5	21.84	5	22.00	22.00	14.5	18,851	0.08%
2022/04/27	66.7	22.05	3	22.10	22.10	63.7	18,641	0.34%
2022/04/26	48.4	22.39	2	22.35	22.60	46.4	18,406	0.25%
2022/04/25	62.2	22.27	5.6	22.19	22.20	56.6	18,360	0.31%
2022/04/22	156	22.84	89	22.95	22.80	67	17,961	0.37%	大買/
2022/04/21	24.1	25.35	57.1	25.37	25.40	-33	16,765	-0.20%
2022/04/20	12.3	25.22	9	25.21	25.20	3.3	16,338	0.02%
2022/04/19	47.4	25.33	53	25.32	25.20	-5.6	16,006	-0.03%
2022/04/18	46.5	25.35	1	25.45	25.40	45.5	15,785	0.29%
2022/04/15	26.4	25.30	5.1	25.39	25.45	21.3	15,557	0.14%
2022/04/14	81.1	25.46	0	0.00	25.40	81.1	15,513	0.52%
2022/04/13	27.6	25.45	0	0.00	25.70	27.6	15,426	0.18%
2022/04/12	19.3	25.42	0.3	25.60	25.35	19	15,428	0.12%
2022/04/11	17.5	25.74	15	25.68	25.65	2.5	15,208	0.02%
2022/04/08	27.8	26.17	3	26.25	26.15	24.8	14,879	0.17%
2022/04/07	31.1	26.37	2	26.48	26.05	29.1	14,650	0.20%
2022/04/06	3.2	26.64	2	26.68	26.90	1.2	14,276	0.01%
2022/04/01	6.5	26.67	4	26.83	26.90	2.5	14,110	0.02%
2022/03/31	1.5	26.87	5	26.95	26.80	-3.5	14,020	-0.02%
2022/03/30	1	26.95	5	26.96	26.90	-4	13,893	-0.03%
2022/03/29	8	26.97	15.3	27.01	26.95	-7.3	14,007	-0.05%
2022/03/28	8	26.85	2.1	27.05	27.20	5.9	14,061	0.04%
2022/03/25	5.4	26.81	7	26.94	27.00	-1.6	14,183	-0.01%
2022/03/24	2	26.78	2	26.83	26.90	0	14,299	0.00%
2022/03/23	17.4	26.84	4	26.89	26.75	13.4	14,477	0.09%
2022/03/22	12	26.73	18	26.74	27.00	-6	14,460	-0.04%
2022/03/21	22	26.80	17	26.83	26.80	5	14,428	0.03%
2022/03/18	0	0.00	21	26.95	27.00	-21	14,336	-0.15%
2022/03/17	86	26.86	13	26.97	26.80	73	14,138	0.52%
2022/03/16	33	26.72	159.8	26.71	27.00	-126.8	14,342	-0.88%	大賣/鉅額交易
2022/03/15	4	25.80	4.8	25.83	25.80	-0.8	13,601	-0.01%
2022/03/14	14	25.83	1	25.90	25.90	13	13,626	0.10%
2022/03/11	2	25.73	21	25.80	25.85	-19	13,620	-0.14%
2022/03/10	12	25.47	50	25.60	25.70	-38	13,782	-0.28%
2022/03/09	7	25.13	12	25.30	25.30	-5	13,886	-0.04%
2022/03/08	8.2	25.05	11	25.08	25.10	-2.9	13,954	-0.02%
2022/03/07	11.1	25.08	28	25.16	25.35	-16.9	13,844	-0.12%
2022/03/04	9.1	25.68	1	25.70	25.70	8.1	14,002	0.06%
2022/03/03	2	25.90	4.1	25.94	25.95	-2.1	14,031	-0.01%
2022/03/02	34	25.70	4	25.80	25.75	30	14,040	0.21%
2022/03/01	4.2	25.60	2	25.70	25.80	2.2	13,999	0.02%
2022/02/25	34.5	25.41	20	25.35	25.40	14.5	13,959	0.10%
2022/02/24	9	25.49	31	25.48	25.50	-22	13,889	-0.16%
2022/02/23	4	25.73	14	25.84	25.85	-10	13,790	-0.07%
2022/02/22	11	25.56	2.2	25.52	25.85	8.8	13,908	0.06%
2022/02/21	5	25.65	1	25.65	25.65	4	13,934	0.03%
2022/02/18	3.1	25.63	14.2	25.64	25.75	-11.1	14,037	-0.08%
2022/02/17	2.2	25.40	16	25.44	25.50	-13.8	14,139	-0.10%
2022/02/16	14.1	25.28	0	0.00	25.35	14.1	14,317	0.10%
2022/02/15	12	25.25	1	25.30	25.25	11	14,661	0.08%
2022/02/14	7	25.43	0.3	25.50	25.50	6.8	14,562	0.05%
2022/02/11	16	25.61	5	25.70	25.75	11	14,683	0.07%
2022/02/10	1	25.60	0	0.00	25.70	1	14,630	0.01%
2022/02/09	21	25.57	6.1	25.72	25.80	14.9	14,471	0.10%
2022/02/08	3	25.47	19.4	25.52	25.55	-16.4	14,365	-0.11%
2022/02/07	2.5	25.24	0.1	25.30	25.15	2.4	14,350	0.02%
2022/01/26	0.5	25.24	14.5	25.24	25.20	-14	14,168	-0.10%
2022/01/25	7.3	25.15	1	25.15	25.25	6.3	14,108	0.04%
2022/01/24	1	25.05	0	0.00	25.45	1	14,016	0.01%
2022/01/21	10.4	25.07	4.4	25.15	25.45	6	13,937	0.04%
2022/01/20	0	25.55	6.1	25.45	25.45	-6.1	13,623	-0.04%
2022/01/19	2.5	25.34	2	25.48	25.45	0.5	13,645	0.00%
2022/01/18	4	25.51	13	25.57	25.45	-9	13,570	-0.07%
2022/01/17	36.1	25.08	14	25.11	25.30	22.1	13,371	0.17%
2022/01/14	6	24.92	2.7	25.07	25.15	3.3	13,448	0.02%
2022/01/13	1	24.95	5	24.96	25.00	-4	13,383	-0.03%
2022/01/12	17.2	24.92	3	24.95	24.90	14.2	13,374	0.11%
2022/01/11	8	24.93	18	24.94	25.00	-10	13,316	-0.08%
2022/01/10	1	24.65	7	24.71	24.85	-6	13,251	-0.05%
2022/01/07	10	24.65	4	24.70	24.75	6	13,251	0.05%
2022/01/06	9	24.47	11	24.50	24.65	-2	13,149	-0.02%
2022/01/05	8.1	24.47	20.1	24.50	24.55	-11.9	13,282	-0.09%
2022/01/04	4	24.34	0	0.00	24.35	4	13,433	0.03%
2022/01/03	0.1	24.15	2	24.20	24.30	-1.9	13,452	-0.01%
2021/12/30	17	24.17	5	24.20	24.20	12	13,610	0.09%
2021/12/29	1	24.15	5	24.22	24.25	-4	13,801	-0.03%
2021/12/28	0	0.00	7	24.15	24.20	-7	13,908	-0.05%
2021/12/27	7	24.15	14	24.10	24.15	-7	14,016	-0.05%
2021/12/24	0	0.00	3	24.02	24.05	-3	14,162	-0.02%
2021/12/23	16	23.84	1	24.00	23.80	15	14,345	0.10%
2021/12/22	7	23.84	0	0.00	24.00	7	14,331	0.05%
2021/12/21	15	23.90	0	0.00	23.85	15	14,301	0.10%
2021/12/20	4	23.95	0	0.00	23.90	4	14,237	0.03%
2021/12/17	1	24.05	6.1	24.09	24.00	-5.1	14,247	-0.04%
2021/12/16	2	24.00	4	24.01	24.00	-2	14,259	-0.01%
2021/12/15	1	23.76	1	23.75	23.75	0	14,593	0.00%
2021/12/14	10	23.85	0	0.00	23.85	10	14,837	0.07%
2021/12/13	21	24.27	5	24.20	24.05	16	14,932	0.11%
2021/12/10	13.2	24.32	11	24.45	24.30	2.2	15,016	0.01%
2021/12/09	2	23.75	7	23.89	24.00	-5	14,564	-0.03%
2021/12/08	10	23.60	1	23.70	23.60	9	14,393	0.06%
2021/12/07	9	23.69	4	23.73	23.75	5	14,292	0.03%
2021/12/06	6.1	23.74	12	23.75	23.85	-5.9	14,248	-0.04%
2021/12/03	10.1	23.35	0	0.00	23.30	10.1	14,120	0.07%
2021/12/02	19	23.42	2	23.45	23.35	17	14,198	0.12%
2021/12/01	12	23.43	2	23.20	23.45	10	14,217	0.07%
2021/11/30	40	23.20	1	23.45	23.15	39	14,157	0.28%
2021/11/29	4	23.44	4	23.30	23.35	0	13,775	0.00%
2021/11/26	31	23.39	4	23.43	23.40	27	13,747	0.20%
2021/11/25	1	23.61	0	0.00	23.60	1	13,801	0.01%
2021/11/24	4	23.55	2	23.55	23.75	2	13,816	0.01%
2021/11/23	7	23.39	0	0.00	23.55	7	13,803	0.05%
2021/11/22	40	23.52	2	23.45	23.55	38	13,715	0.28%
2021/11/19	26.1	23.47	6	23.48	23.55	20.1	13,665	0.15%
2021/11/18	13	23.61	0	0.00	23.60	13	13,652	0.10%
2021/11/17	47	23.60	10	23.60	23.75	37	13,573	0.27%
2021/11/16	43.1	23.65	1	23.70	23.70	42.1	13,647	0.31%
2021/11/15	38	23.69	15	23.72	23.70	23	13,673	0.17%
2021/11/12	42.1	23.91	3	23.85	23.90	39.1	13,587	0.29%
2021/11/11	11.1	24.00	14	24.07	24.10	-2.9	13,693	-0.02%
2021/11/10	11	24.11	0	0.00	24.15	11	13,861	0.08%
2021/11/09	2	24.28	1	24.25	24.35	1	13,777	0.01%
2021/11/08	10	24.27	5	24.22	24.40	5	13,820	0.04%
2021/11/05	1.2	24.33	2	24.33	24.35	-0.8	13,925	-0.01%
2021/11/04	3.8	24.36	0	0.00	24.30	3.8	14,145	0.03%
2021/11/03	1	24.30	0	0.00	24.55	1	14,093	0.01%
2021/11/02	3	24.25	7	24.29	24.20	-4	14,152	-0.03%
2021/11/01	6.1	24.27	5	24.18	24.20	1.1	14,143	0.01%
2021/10/29	7.5	24.73	4	24.48	24.45	3.5	14,135	0.02%
2021/10/28	2	24.73	6.2	24.82	24.85	-4.2	14,038	-0.03%
2021/10/27	2	24.70	0	0.00	24.80	2	14,068	0.01%
2021/10/26	2	24.55	6.1	24.56	24.60	-4.1	14,283	-0.03%
2021/10/25	3	24.45	5	24.42	24.45	-2	14,277	-0.01%
2021/10/22	2	24.25	15	24.27	24.30	-13	14,325	-0.09%
2021/10/20	2	23.97	5	24.01	23.90	-3	14,157	-0.02%
2021/10/19	1	23.95	10	24.00	23.90	-9	14,188	-0.06%
2021/10/18	5.2	24.10	66	24.11	24.05	-60.8	14,411	-0.42%
2021/10/15	1.1	24.05	0	0.00	24.05	1.1	14,547	0.01%
2021/10/14	1	24.10	1	24.30	24.15	0	14,556	0.00%
2021/10/13	2	24.20	16	24.25	24.10	-14	14,681	-0.10%
2021/10/12	70	24.20	8	24.26	24.10	62	14,657	0.42%
2021/10/08	0.2	24.08	2	24.13	24.15	-1.8	14,498	-0.01%
2021/10/07	3	24.15	4	24.21	24.15	-1	14,633	-0.01%
2021/10/06	2.1	23.69	7	23.82	23.90	-4.9	14,678	-0.03%
2021/10/05	2.1	23.43	1	23.50	23.40	1.1	14,554	0.01%
2021/10/04	0	0.00	18	23.55	23.60	-18	14,670	-0.12%
2021/10/01	6.1	23.39	28	23.40	23.60	-21.9	14,639	-0.15%
2021/09/30	10.2	23.62	7	23.58	23.60	3.2	14,627	0.02%
2021/09/29	7.2	23.65	7	23.69	23.85	0.2	14,576	0.00%
2021/09/28	11.3	24.07	4.5	23.95	24.00	6.8	14,479	0.05%
2021/09/27	6	24.14	41	24.23	24.30	-35	14,433	-0.24%
2021/09/24	0	0.00	1	24.10	24.15	-1	14,547	-0.01%
2021/09/23	8.1	24.07	6.4	24.09	24.00	1.7	14,687	0.01%
2021/09/22	13.1	23.75	36.1	23.77	24.05	-23	14,591	-0.16%
2021/09/17	15.1	23.59	11	23.66	23.50	4.1	14,235	0.03%
2021/09/16	17	23.45	4	23.44	23.60	13	14,007	0.09%
2021/09/15	7.6	23.31	12	23.34	23.40	-4.4	14,018	-0.03%
2021/09/14	2.1	23.05	6	23.06	23.10	-3.9	14,051	-0.03%
2021/09/13	14	22.84	12.5	22.82	22.90	1.5	14,292	0.01%
2021/09/10	1	22.75	0	0.00	22.80	1	14,456	0.01%
2021/09/09	2	22.80	7	22.75	22.65	-5	14,787	-0.03%
2021/09/08	2	22.70	16	22.77	22.80	-14	15,007	-0.09%
2021/09/07	7	22.71	152	22.81	23.00	-145	15,172	-0.96%	大賣/鉅額交易
2021/09/06	0	0.00	4.2	22.80	22.65	-4.2	15,204	-0.03%
2021/09/03	43	22.67	36	22.70	22.80	7	15,320	0.05%
2021/09/02	7	22.81	4	22.68	22.55	3	15,551	0.02%
2021/09/01	7	22.81	20.5	22.85	22.85	-13.5	15,757	-0.09%
2021/08/31	10	22.63	2	22.85	22.90	8	15,853	0.05%
2021/08/30	5	22.53	10	22.60	22.70	-5	15,925	-0.03%
2021/08/27	4	22.55	15	22.46	22.60	-11	15,977	-0.07%
2021/08/26	8	22.34	5	22.36	22.45	3	16,008	0.02%
2021/08/25	6.6	22.58	7	22.51	22.55	-0.4	16,117	0.00%
2021/08/24	0.1	22.55	6	22.58	22.55	-5.9	16,090	-0.04%
2021/08/23	2	22.48	94	22.47	22.35	-92	16,045	-0.57%
2021/08/20	141	22.40	27	22.33	22.35	114	16,081	0.71%	大買/鉅額交易
2021/08/19	2	22.15	4.1	22.22	22.30	-2.1	16,144	-0.01%
2021/08/18	6	22.28	90	22.25	22.30	-84	15,964	-0.53%
2021/08/17	8.1	22.04	20.1	22.15	22.30	-12	15,900	-0.08%
2021/08/16	2	21.70	7	21.72	21.70	-5	15,513	-0.03%
2021/08/13	4	21.58	7	21.59	21.65	-3	16,457	-0.02%
2021/08/12	4	21.63	2	21.80	21.55	2	16,734	0.01%
2021/08/11	37.3	21.74	20	21.70	21.80	17.3	16,849	0.10%
2021/08/10	41	21.76	2	21.65	21.85	39	17,030	0.23%
2021/08/09	8.1	21.32	3	21.40	21.40	5.1	17,094	0.03%
2021/08/06	31	21.50	0	0.00	21.45	31	17,339	0.18%
2021/08/05	25.1	21.48	4	21.48	21.55	21.1	17,850	0.12%
2021/08/04	7	21.43	4	21.45	21.45	3	18,453	0.02%
2021/08/03	2.2	21.46	29.7	21.50	21.55	-27.5	18,878	-0.15%
2021/08/02	12.1	21.53	0	21.60	21.60	12	19,120	0.06%
2021/07/30	26.2	21.54	2	21.45	21.60	24.2	19,314	0.13%
2021/07/29	11	21.70	2	21.75	21.70	9	19,327	0.05%
2021/07/28	6	21.61	17	21.60	21.75	-11	19,507	-0.06%
2021/07/27	11.1	21.81	2	21.80	21.85	9.1	19,971	0.05%
2021/07/26	10	21.90	4	21.91	21.85	6	20,249	0.03%
2021/07/23	23	21.87	10	21.86	21.90	13	20,511	0.06%
2021/07/22	10.8	21.84	14	22.00	22.00	-3.2	20,972	-0.02%
2021/07/21	20.5	21.99	14	21.98	22.00	6.5	21,041	0.03%
2021/07/20	9	22.00	4	21.96	22.05	5	21,251	0.02%
2021/07/19	12.1	22.05	1.4	22.08	22.05	10.7	22,468	0.05%
2021/07/16	7.2	22.09	20	22.05	22.15	-12.8	23,230	-0.06%
2021/07/15	32.3	22.12	1	22.10	22.15	31.3	23,471	0.13%
2021/07/14	15	22.15	4	22.25	22.20	11	23,724	0.05%
2021/07/13	9	22.14	19.2	22.17	22.20	-10.1	23,976	-0.04%
2021/07/12	18	22.08	4	22.15	22.10	14	24,047	0.06%
2021/07/09	26.6	22.02	41	22.09	22.10	-14.4	24,178	-0.06%
2021/07/08	10	22.29	7	22.29	22.30	3	24,248	0.01%
2021/07/07	10	22.28	4	22.34	22.30	6	24,722	0.02%
2021/07/06	10.1	22.34	21	22.36	22.45	-10.9	24,891	-0.04%
2021/07/05	9	22.21	60	22.10	22.25	-51	25,062	-0.20%
2021/07/02	65	22.10	0	0.00	22.05	65	25,366	0.26%
2021/07/01	83.1	22.03	1	22.05	22.00	82.1	25,664	0.32%
2021/06/30	51	22.44	6	22.36	22.35	45	25,955	0.17%
2021/06/29	14.1	22.07	0	0.00	22.05	14.1	26,300	0.05%
2021/06/28	32.1	22.04	22	22.05	22.00	10.1	27,021	0.04%
2021/06/25	12.3	22.07	0.8	22.20	22.05	11.5	28,652	0.04%
2021/06/24	0.1	22.20	2	22.20	22.10	-1.9	29,580	-0.01%
2021/06/23	26.3	22.15	1.1	22.15	22.10	25.3	29,494	0.09%
2021/06/22	34.3	22.35	5.2	22.54	22.30	29.1	29,422	0.10%
2021/06/21	10	22.74	4	22.69	22.60	6	29,223	0.02%
2021/06/18	17	23.04	26	23.04	23.05	-9	29,234	-0.03%
2021/06/17	16.1	22.86	4	23.00	23.05	12.1	29,140	0.04%
2021/06/16	4	22.60	5	22.71	23.00	-1	29,508	0.00%
2021/06/15	3.2	22.54	0	0.00	22.50	3.2	29,564	0.01%
2021/06/11	29.6	22.74	0	0.00	22.65	29.6	29,429	0.10%
2021/06/10	22.1	22.66	20	22.73	22.85	2.1	29,604	0.01%
2021/06/09	12	22.90	7	22.95	22.95	5	29,422	0.02%
2021/06/08	7	23.06	0	0.00	23.15	7	29,258	0.02%
2021/06/07	27	22.94	0	0.00	23.05	27	29,400	0.09%
2021/06/04	11	23.20	2	23.20	23.20	9	29,270	0.03%
2021/06/03	18.2	23.20	1	23.30	23.40	17.2	29,369	0.06%
2021/06/02	7.4	23.29	5	23.49	23.10	2.4	29,417	0.01%
2021/06/01	0	0.00	4	23.46	23.45	-4	29,497	-0.01%
2021/05/31	3.1	23.35	5	23.41	23.45	-2	29,720	-0.01%
2021/05/28	52	23.40	78	23.39	23.30	-26	29,823	-0.09%
2021/05/27	2	23.13	8	23.33	23.40	-6	30,018	-0.02%
2021/05/26	4	23.34	0	0.00	23.30	4	30,132	0.01%
2021/05/25	12.1	23.33	7	23.33	23.35	5.1	30,387	0.02%
2021/05/24	3	23.08	1	23.10	23.30	2	30,466	0.01%
2021/05/21	64.1	23.82	85	24.12	23.30	-20.9	30,619	-0.07%
2021/05/20	20	23.32	19	23.06	23.15	1	29,730	0.00%
2021/05/19	37.2	22.74	3	22.82	22.80	34.2	29,611	0.12%
2021/05/18	46.2	22.53	6	22.77	22.90	40.2	29,662	0.14%
2021/05/17	10.4	22.14	18	21.98	21.90	-7.6	29,711	-0.03%
2021/05/14	40.1	22.88	14.1	22.81	22.70	26.1	29,477	0.09%
2021/05/13	69.5	22.94	51	22.30	22.95	18.5	29,414	0.06%
2021/05/12	35.2	22.46	29	22.33	22.35	6.2	28,977	0.02%
2021/05/11	19.3	23.72	22	23.63	23.50	-2.7	28,510	-0.01%
2021/05/10	11.6	24.10	28	24.16	24.30	-16.4	28,151	-0.06%
2021/05/07	7.2	24.33	10	24.36	24.55	-2.8	28,250	-0.01%
2021/05/06	6.3	24.30	11	24.22	24.30	-4.8	28,595	-0.02%
2021/05/05	33	23.82	0.5	24.05	23.90	32.5	28,795	0.11%
2021/05/04	60.2	23.53	16	23.66	23.50	44.2	28,742	0.15%
2021/05/03	16	24.41	5	24.40	24.35	11	28,422	0.04%
2021/04/29	18.3	24.88	13	24.98	25.00	5.3	28,268	0.02%
2021/04/28	52.3	25.04	12	24.87	24.90	40.3	28,069	0.14%
2021/04/27	19.1	24.59	17	24.56	24.65	2.1	28,040	0.01%
2021/04/26	57.3	24.69	1	24.75	24.75	56.3	27,948	0.20%
2021/04/23	81	24.67	5	24.86	24.80	76	27,869	0.27%
2021/04/22	71.1	27.53	30	27.59	27.40	41.1	27,381	0.15%
2021/04/21	7	27.66	12	27.67	27.80	-5	26,955	-0.02%
2021/04/20	9.2	27.65	9	27.57	27.75	0.2	26,708	0.00%
2021/04/19	48	27.63	45	27.51	27.55	3	26,542	0.01%
2021/04/16	25	27.09	18.1	27.08	27.15	6.9	26,408	0.03%
2021/04/15	14	26.71	8	26.70	26.70	6	26,404	0.02%
2021/04/14	20	26.75	29	26.74	26.70	-9	26,325	-0.03%
2021/04/13	19	27.03	21	27.17	26.80	-2	26,419	-0.01%
2021/04/12	26	27.27	3	27.32	27.20	23	26,390	0.09%
2021/04/09	7	27.22	19	27.23	27.20	-12	26,267	-0.05%
2021/04/08	17	27.20	2	27.18	27.15	15	26,006	0.06%
2021/04/07	13.1	27.07	22	27.02	27.10	-8.9	25,692	-0.03%
2021/04/06	17.2	27.08	38	27.14	27.05	-20.9	25,436	-0.08%
2021/04/01	11.1	26.99	6	27.03	27.25	5.1	24,961	0.02%
2021/03/31	39	27.03	30	27.06	26.70	9	24,340	0.04%
2021/03/30	79.1	26.54	73	26.70	27.00	6.1	23,516	0.03%
2021/03/29	32	26.04	109	26.07	26.10	-77	21,800	-0.35%	大賣/
2021/03/26	1.1	23.65	0	0.00	23.75	1.1	20,833	0.01%
2021/03/25	10	23.69	5	23.73	23.70	5	20,876	0.02%
2021/03/24	5.1	23.91	6	23.93	23.95	-1	20,905	0.00%
2021/03/23	0	0.00	4	23.80	24.00	-4	20,979	-0.02%
2021/03/22	4	23.55	0.5	23.70	23.65	3.5	21,013	0.02%
2021/03/19	13	23.85	31	23.95	23.85	-18	20,917	-0.09%
2021/03/18	6.1	23.57	17	23.63	23.70	-11	20,499	-0.05%
2021/03/17	8.3	23.27	15	23.29	23.30	-6.7	20,434	-0.03%
2021/03/16	6	23.30	20	23.22	23.30	-14	20,650	-0.07%
2021/03/15	2	22.75	3.2	22.83	22.95	-1.2	20,508	-0.01%
2021/03/12	1	22.80	12	22.89	22.90	-11	21,108	-0.05%
2021/03/11	0	0.00	47.1	22.91	22.95	-47.1	21,545	-0.22%
2021/03/10	2	22.75	5	22.85	22.70	-3	21,436	-0.01%
2021/03/09	4.1	22.67	15	22.61	22.70	-10.9	21,439	-0.05%
2021/03/08	11	22.42	46	22.40	22.40	-35	21,301	-0.16%
2021/03/05	4.2	21.95	5	22.19	22.40	-0.8	21,213	0.00%
2021/03/04	5	22.48	14	22.16	22.20	-9	21,379	-0.04%
2021/03/03	6	22.44	28	22.46	22.60	-22	21,278	-0.10%
2021/03/02	6	22.28	28	22.41	22.20	-22	21,078	-0.10%
2021/02/26	12	22.00	4	21.95	22.20	8	20,763	0.04%
2021/02/25	13	21.98	25.4	22.10	22.30	-12.4	20,441	-0.06%
2021/02/24	1.3	21.91	9	21.94	21.90	-7.7	20,294	-0.04%
2021/02/23	16	21.68	1	21.70	21.75	15	20,153	0.07%
2021/02/22	7	21.86	7	21.93	21.80	0	19,945	0.00%
2021/02/19	13	21.65	1	21.85	21.85	12	19,837	0.06%
2021/02/18	1	21.65	5	21.75	21.90	-4	19,673	-0.02%
2021/02/17	4	21.76	41	22.00	21.75	-37	19,633	-0.19%
2021/02/05	19	21.87	2	21.88	21.90	17	19,297	0.09%
2021/02/04	5	21.80	13	22.00	21.80	-8	19,223	-0.04%
2021/02/03	0	0.00	22	21.76	21.80	-22	19,168	-0.11%
2021/02/02	5	21.57	3	21.72	21.50	2	19,207	0.01%
2021/02/01	1	21.40	22	21.42	21.35	-21	19,073	-0.11%
2021/01/29	19.1	21.90	4	21.71	21.45	15.1	18,945	0.08%
2021/01/28	48	21.68	50	22.17	22.15	-2	18,567	-0.01%
2021/01/27	38	22.04	26	21.77	21.80	12	17,970	0.07%
2021/01/26	2	21.40	4	21.45	21.40	-2	17,454	-0.01%
2021/01/25	2	21.28	2	21.35	21.40	0	17,231	0.00%
2021/01/22	9	20.87	34	21.08	21.30	-25	17,126	-0.15%
2021/01/21	1	20.95	11	20.87	20.80	-10	17,116	-0.06%
2021/01/20	46.1	20.87	8	21.10	20.80	38.1	17,063	0.22%
2021/01/19	18.2	21.83	2	21.78	21.50	16.2	16,553	0.10%
2021/01/18	50.4	21.74	57	21.57	21.55	-6.7	16,285	-0.04%
2021/01/15	61.2	22.63	65	22.59	22.25	-3.8	15,964	-0.02%
2021/01/14	30	22.26	15	22.24	22.25	15	15,247	0.10%
2021/01/13	23	21.85	23	21.90	21.80	0	14,793	0.00%
2021/01/12	4	21.75	13	21.70	21.65	-9	14,595	-0.06%
2021/01/11	55	21.62	31	21.78	21.80	24	14,313	0.17%
2021/01/08	2	21.05	13	21.32	21.50	-11	14,022	-0.08%
2021/01/07	1.2	21.06	42	21.08	21.00	-40.8	13,760	-0.30%
2021/01/06	38	21.18	22.5	21.06	21.05	15.5	13,606	0.11%
2021/01/05	18	21.22	45	21.24	21.55	-27	13,173	-0.20%
2021/01/04	3	20.90	12.6	20.87	20.80	-9.6	12,853	-0.07%
2020/12/31	7	20.71	0	0.00	20.70	7	12,794	0.05%
2020/12/30	2	20.83	0	0.00	20.90	2	12,734	0.02%
2020/12/29	23	20.86	50	20.79	20.95	-27	12,693	-0.21%
2020/12/28	7.6	20.80	29	20.85	20.80	-21.4	12,620	-0.17%
2020/12/25	18	20.55	13.1	20.57	20.60	4.9	12,638	0.04%
2020/12/24	2	20.55	9	20.49	20.40	-7	12,651	-0.06%
2020/12/23	15	20.35	7	20.35	20.30	8	12,625	0.06%
2020/12/22	21	20.45	19	20.48	20.45	2	12,649	0.02%
2020/12/21	19	20.49	31	20.44	20.50	-12	12,678	-0.09%
2020/12/18	28	20.84	7	20.84	20.70	21	12,601	0.17%
2020/12/17	5	20.75	40	20.89	21.00	-35	12,419	-0.28%
2020/12/16	11	20.69	46	20.72	20.85	-35	12,187	-0.29%
2020/12/15	1	20.50	2	20.45	20.50	-1	12,107	-0.01%
2020/12/14	17	20.67	31	20.73	20.60	-14	11,954	-0.12%
2020/12/11	8	20.54	30	20.46	20.45	-22	11,827	-0.19%
2020/12/10	35	20.54	22	20.64	20.50	13	11,771	0.11%
2020/12/09	12	20.35	50	20.29	20.50	-38	11,429	-0.33%
2020/12/08	67	20.41	48	20.30	20.35	19	11,188	0.17%
2020/12/07	12	19.83	45	19.93	20.10	-33	10,549	-0.31%
2020/12/04	21.2	19.60	22	19.55	19.55	-0.8	10,110	-0.01%
2020/12/03	4	19.35	22	19.50	19.45	-18	9,979	-0.18%
2020/12/02	6	19.34	3	19.35	19.35	3	9,941	0.03%
2020/12/01	26	19.24	10	19.28	19.30	16	9,993	0.16%
2020/11/30	28	19.22	0	19.25	19.30	28	10,289	0.27%
2020/11/27	6	19.33	5	19.30	19.25	1	10,617	0.01%
2020/11/25	0	0.00	18	19.52	19.55	-18	10,762	-0.17%
2020/11/24	0	0.00	12	19.70	19.60	-12	10,785	-0.11%
2020/11/23	7	19.62	18	19.65	19.70	-11	10,790	-0.10%
2020/11/20	1	19.50	26	19.53	19.55	-25	10,704	-0.23%
2020/11/19	1	19.50	3	19.52	19.50	-2	10,855	-0.02%
2020/11/18	2	19.47	17	19.50	19.55	-15	10,804	-0.14%
2020/11/17	3	19.40	13	19.43	19.40	-10	10,887	-0.09%
2020/11/16	0	0.00	37	19.29	19.40	-37	11,036	-0.34%
2020/11/13	1	19.15	0	0.00	19.10	1	10,936	0.01%
2020/11/12	6.3	19.03	0	0.00	19.10	6.3	10,938	0.06%
2020/11/11	1	19.30	9	19.21	19.35	-8	10,973	-0.07%
2020/11/10	2	18.88	10	19.08	19.10	-8	10,799	-0.07%
2020/11/09	8	18.77	0	0.00	18.95	8	10,688	0.07%
2020/11/05	2	18.70	1	18.85	18.85	1	10,731	0.01%
2020/11/03	0	0.00	2	18.75	18.75	-2	10,939	-0.02%
2020/11/02	1	18.65	0	0.00	18.65	1	11,041	0.01%
2020/10/30	11	18.72	0	0.00	18.60	11	11,214	0.10%
2020/10/29	12	18.85	10	18.82	18.95	2	11,114	0.02%
2020/10/28	0	0.00	1	18.70	18.75	-1	11,010	-0.01%
2020/10/27	5	18.59	0	0.00	18.60	5	11,111	0.04%
2020/10/26	2	18.65	3	18.65	18.65	-1	11,163	-0.01%
2020/10/23	2	18.55	29	18.58	18.60	-27	11,203	-0.24%
2020/10/22	12	18.53	20	18.55	18.50	-8	11,314	-0.07%
2020/10/21	7	18.51	0	0.00	18.50	7	11,217	0.06%
2020/10/20	3	18.55	20	18.60	18.60	-17	11,280	-0.15%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	4	18.61	2	18.65	18.55	2	11,463	0.02%
2020/10/15	2	18.70	0	0.00	18.70	2	11,616	0.02%
2020/10/14	2	18.80	4	18.86	18.95	-2	11,855	-0.02%
2020/10/13	6	18.73	12	18.78	18.70	-6	12,644	-0.05%
2020/10/12	18	18.80	2	18.65	18.70	16	13,454	0.12%
2020/10/08	3	18.85	0	0.00	18.85	3	13,774	0.02%
2020/10/07	3	19.02	0	0.00	18.90	3	13,994	0.02%
2020/10/06	0.2	19.00	2	19.05	19.00	-1.8	14,320	-0.01%
2020/10/05	2	18.93	0	0.00	18.90	2	14,469	0.01%
2020/09/30	3	19.10	0	0.00	19.05	3	14,696	0.02%
2020/09/29	2	19.35	20	19.30	19.35	-18	14,990	-0.12%
2020/09/28	1	19.20	2	19.13	19.30	-1	15,118	-0.01%
2020/09/25	12	18.98	6	18.94	18.90	6	15,290	0.04%
2020/09/24	3	18.87	10	18.90	18.80	-7	15,362	-0.05%
2020/09/23	5	19.05	7	19.09	19.15	-2	15,432	-0.01%
2020/09/22	5	19.14	3	19.13	19.10	2	15,484	0.01%
2020/09/21	22	19.64	5	19.52	19.35	17	15,530	0.11%
2020/09/18	0	0.00	31	19.55	19.70	-31	15,606	-0.20%
2020/09/17	0	0.00	1	19.35	19.40	-1	15,581	-0.01%
2020/09/16	7	19.49	14	19.51	19.35	-7	15,678	-0.04%
2020/09/15	7	19.46	24	19.49	19.45	-17	15,849	-0.11%
2020/09/14	20	19.15	4	19.16	19.15	16	15,963	0.10%
2020/09/11	13	19.10	2	19.10	19.15	11	16,078	0.07%
2020/09/10	6	19.10	0	0.00	19.10	6	16,183	0.04%
2020/09/09	1	19.00	6	19.00	19.00	-5	16,241	-0.03%
2020/09/08	6	19.18	5	19.12	19.20	1	16,220	0.01%
2020/09/07	6	19.23	1	19.20	19.10	5	16,361	0.03%
2020/09/04	3	19.05	11	19.06	19.20	-8	16,455	-0.05%
2020/09/03	20	19.54	132	19.74	19.25	-112	16,475	-0.68%	大賣/鉅額交易
2020/09/02	70	19.50	69	19.46	19.60	1	16,239	0.01%
2020/09/01	12	18.83	7	18.84	18.85	5	15,781	0.03%
2020/08/31	11	18.64	0	0.00	18.50	11	15,761	0.07%
2020/08/28	4	18.80	0	0.00	18.85	4	15,639	0.03%
2020/08/27	75	18.94	6	18.98	18.90	69	15,778	0.44%
2020/08/26	31	18.85	20	18.95	18.95	11	15,771	0.07%
2020/08/25	1	18.90	9	18.83	18.80	-8	15,912	-0.05%
2020/08/24	2	18.48	2	18.50	18.45	0	16,007	0.00%
2020/08/21	6	18.36	5	18.49	18.40	1	16,093	0.01%
2020/08/20	9	18.34	38	18.37	18.35	-29	15,943	-0.18%
2020/08/19	19	18.66	5	18.68	18.60	14	15,746	0.09%
2020/08/18	2	18.63	0	0.00	18.75	2	15,642	0.01%
2020/08/17	6	18.65	4	18.70	18.70	2	15,667	0.01%
2020/08/14	2	18.55	0	0.00	18.65	2	15,663	0.01%
2020/08/13	8	18.53	2	18.65	18.60	6	15,700	0.04%
2020/08/12	0	0.00	8	18.66	18.65	-8	15,674	-0.05%
2020/08/11	8	18.89	4	18.83	18.80	4	15,679	0.03%
2020/08/10	1	18.95	9	18.93	19.00	-8	15,801	-0.05%
2020/08/07	0	0.00	5	18.75	18.70	-5	15,840	-0.03%
2020/08/06	13	18.71	2	18.65	18.75	11	15,887	0.07%
2020/08/05	13	18.63	10	18.65	18.60	3	15,880	0.02%
2020/08/04	3	18.45	0	0.00	18.45	3	15,828	0.02%
2020/08/03	6	18.36	3	18.50	18.35	3	15,804	0.02%
2020/07/31	5	18.45	24	18.55	18.65	-19	15,733	-0.12%
2020/07/30	1	18.35	0	0.00	18.45	1	15,632	0.01%
2020/07/29	9	18.34	1	18.35	18.25	8	15,560	0.05%
2020/07/28	3	18.30	3	18.32	18.30	0	15,654	0.00%
2020/07/27	10	18.43	0	0.00	18.35	10	15,768	0.06%
2020/07/24	3	18.50	20	18.48	18.45	-17	15,856	-0.11%
2020/07/23	4	18.74	0	0.00	18.75	4	15,887	0.03%
2020/07/22	15	18.80	0	0.00	18.85	15	15,949	0.09%
2020/07/21	17	18.75	4	18.80	18.85	13	15,918	0.08%
2020/07/20	14	18.42	2	18.50	18.50	12	15,865	0.08%
2020/07/17	147	18.46	12	18.45	18.40	135	15,815	0.85%	大買/鉅額交易
2020/07/16	29	20.04	10	20.06	20.00	19	15,249	0.12%
2020/07/15	4	20.25	124	20.27	20.20	-120	14,580	-0.82%	大賣/鉅額交易
2020/07/14	3	20.35	14	20.33	20.10	-11	14,213	-0.08%
2020/07/13	5	20.25	18	20.34	20.25	-13	14,007	-0.09%
2020/07/10	12	20.00	102	20.02	20.00	-90	13,953	-0.65%	大賣/
2020/07/09	18	20.23	22	20.44	20.15	-4	13,924	-0.03%
2020/07/08	20	20.20	14	20.25	20.40	6	13,653	0.04%
2020/07/07	10	20.00	2	20.03	20.05	8	13,266	0.06%
2020/07/06	16	19.95	21	20.00	20.05	-5	13,210	-0.04%
2020/07/03	15	19.91	24	19.92	19.80	-9	13,180	-0.07%
2020/07/02	8.1	19.75	12	19.85	19.95	-3.9	13,274	-0.03%
2020/07/01	0	0.00	12	19.61	19.55	-12	13,300	-0.09%
2020/06/30	8	19.34	2	19.40	19.25	6	13,330	0.05%
2020/06/29	4	19.29	0	0.00	19.45	4	13,548	0.03%
2020/06/24	3	19.58	43	19.53	19.45	-40	13,556	-0.30%
2020/06/23	2	19.15	103	19.40	19.40	-101	13,543	-0.75%	大賣/鉅額交易
2020/06/22	4	19.23	4	19.20	19.20	0	13,556	0.00%
2020/06/19	0	0.00	13	19.66	19.50	-13	13,614	-0.10%
2020/06/18	5	19.45	6	19.51	19.55	-1	13,515	-0.01%
2020/06/17	10	19.35	6	19.36	19.35	4	13,523	0.03%
2020/06/16	6	19.15	29	19.23	19.15	-23	13,735	-0.17%
2020/06/15	13	19.03	0	0.00	18.90	13	14,173	0.09%
2020/06/12	4	19.01	12	18.99	18.90	-8	14,423	-0.06%
2020/06/11	0	0.00	2	19.30	19.10	-2	14,618	-0.01%
2020/06/10	3	19.18	11	19.25	19.10	-8	14,741	-0.05%
2020/06/09	3.5	19.24	1	19.30	19.20	2.5	15,118	0.02%
2020/06/08	4	19.18	5.3	19.22	19.20	-1.3	15,383	-0.01%
2020/06/05	11	19.05	86	19.09	19.10	-75	15,240	-0.49%
2020/06/04	2	19.15	2	19.00	19.05	0	15,404	0.00%
2020/06/03	1	19.00	1	19.00	19.00	0	15,658	0.00%
2020/06/02	20	18.95	12	19.00	19.00	8	15,664	0.05%
2020/06/01	2	18.98	15	18.99	18.90	-13	15,699	-0.08%
2020/05/29	0	0.00	3	19.10	19.10	-3	15,590	-0.02%
2020/05/28	6	18.53	0	0.00	18.40	6	15,346	0.04%
2020/05/27	2	18.58	4	18.65	18.65	-2	15,425	-0.01%
2020/05/25	22	18.45	0	0.00	18.45	22	15,499	0.14%
2020/05/22	21	18.45	0	0.00	18.40	21	15,530	0.14%
2020/05/21	0	0.00	2	18.55	18.60	-2	15,507	-0.01%
2020/05/20	4	18.50	0	0.00	18.50	4	15,472	0.03%
2020/05/19	0	0.00	1	18.65	18.50	-1	15,477	-0.01%
2020/05/18	3	18.45	3	18.55	18.45	0	15,490	0.00%
2020/05/15	36	18.42	12	18.56	18.45	24	15,571	0.15%
2020/05/14	37	18.74	11	18.72	18.60	26	15,371	0.17%
2020/05/13	10	18.98	11.1	19.00	19.00	-1.1	15,291	-0.01%
2020/05/12	4	18.83	62	18.90	18.80	-58	15,227	-0.38%
2020/05/11	64	18.87	24	18.93	18.80	40	15,188	0.26%
2020/05/08	22	18.85	3	18.85	18.80	19	15,081	0.13%
2020/05/07	24	18.74	22	18.77	18.70	2	15,020	0.01%
2020/05/06	8	18.55	0	0.00	18.65	8	14,995	0.05%
2020/05/05	0	0.00	1	18.65	18.65	-1	14,941	-0.01%
2020/05/04	42	18.66	0	0.00	18.60	42	14,921	0.28%
2020/04/30	7	19.04	17	19.03	19.10	-10	14,818	-0.07%
2020/04/29	7	19.05	23	19.03	19.10	-16	14,753	-0.11%
2020/04/28	2	18.98	6	18.98	18.95	-4	14,786	-0.03%
2020/04/27	1	18.85	10	18.86	18.90	-9	15,015	-0.06%
2020/04/24	7	18.61	2	18.73	18.55	5	14,964	0.03%
2020/04/23	12	18.65	0	0.00	18.75	12	14,936	0.08%
2020/04/22	0	0.00	7	18.47	18.70	-7	14,782	-0.05%
2020/04/21	37	18.33	48	18.40	18.45	-11	14,599	-0.08%
2020/04/20	23	18.65	12	18.67	18.70	11	14,385	0.08%
2020/04/17	23	18.73	11	18.95	18.70	12	14,279	0.08%
2020/04/16	14	18.63	2	18.75	18.85	12	14,118	0.08%
2020/04/15	3	18.78	15	18.79	18.85	-12	13,974	-0.09%
2020/04/14	9	18.54	18	18.53	18.55	-9	13,737	-0.07%
2020/04/13	34	18.24	3	18.27	18.35	31	13,580	0.23%
2020/04/10	9	18.26	3	18.27	18.30	6	13,588	0.04%
2020/04/09	0	0.00	59	18.30	18.30	-59	13,617	-0.43%
2020/04/08	16	18.15	11	18.17	18.10	5	13,490	0.04%
2020/04/07	14	18.20	4	18.21	18.10	10	13,391	0.07%
2020/04/06	3	17.90	30	17.95	18.10	-27	13,184	-0.20%
2020/04/01	9	17.64	7	17.70	17.75	2	12,974	0.02%
2020/03/31	12	17.70	26	17.87	17.30	-14	12,808	-0.11%
2020/03/30	5	17.27	0	0.00	17.30	5	12,491	0.04%
2020/03/27	11	17.30	30	17.42	17.40	-19	12,423	-0.15%
2020/03/26	5	17.22	9	17.25	17.20	-4	12,348	-0.03%
2020/03/25	18	17.16	8	17.15	17.15	10	12,456	0.08%
2020/03/24	8	16.48	13	16.52	16.40	-5	12,272	-0.04%
2020/03/23	9	15.62	0	0.00	15.50	9	12,403	0.07%
2020/03/20	16	16.14	12	16.32	16.20	4	12,425	0.03%
2020/03/19	28	15.89	16	15.92	15.70	12	12,163	0.10%
2020/03/18	5	16.38	17	16.51	16.50	-12	11,735	-0.10%
2020/03/17	30	16.44	24	16.47	16.50	6	11,487	0.05%
2020/03/16	71	16.98	8	16.98	16.75	63	11,272	0.56%
2020/03/13	20	16.45	36	16.67	17.10	-16	11,112	-0.14%
2020/03/12	37	17.37	22	17.32	17.20	15	10,597	0.14%
2020/03/11	11	17.90	2	17.88	17.85	9	10,275	0.09%
2020/03/10	12	17.78	9	17.83	17.90	3	10,250	0.03%
2020/03/09	15	17.94	4	17.94	17.90	11	10,060	0.11%
2020/03/06	19	18.06	1	18.15	18.05	18	9,760	0.18%
2020/03/05	15	18.16	0	0.00	18.15	15	9,657	0.16%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/03	3	18.17	9	18.20	18.15	-6	9,605	-0.06%
2020/03/02	11	18.14	0	0.00	18.10	11	9,672	0.11%
2020/02/27	1	18.25	2	18.33	18.45	-1	10,656	-0.01%
2020/02/26	3	18.15	0	0.00	18.40	3	10,624	0.03%
2020/02/25	10	18.22	25	18.29	18.20	-15	10,569	-0.14%
2020/02/24	11	18.35	0	0.00	18.30	11	10,610	0.10%
2020/02/21	6	18.38	0	0.00	18.45	6	10,687	0.06%
2020/02/20	1	18.45	3	18.35	18.40	-2	10,780	-0.02%
2020/02/19	5	18.34	7	18.40	18.35	-2	10,867	-0.02%
2020/02/18	5	18.39	1	18.40	18.40	4	10,882	0.04%
2020/02/17	9	18.52	2	18.50	18.55	7	10,889	0.06%
2020/02/14	1	18.55	0	0.00	18.55	1	10,987	0.01%
2020/02/13	20	18.55	3	18.57	18.50	17	11,123	0.15%
2020/02/11	1	18.50	0	0.00	18.40	1	11,281	0.01%
2020/02/10	4	18.39	0	0.00	18.40	4	11,380	0.04%
2020/02/07	0	0.00	40.8	18.50	18.55	-40.8	11,651	-0.35%
2020/02/06	5	18.54	10	18.50	18.60	-5	12,424	-0.04%
2020/02/05	30	18.36	2	18.25	18.40	28	12,620	0.22%
2020/02/04	6	18.22	7	18.34	18.40	-1	12,713	-0.01%
2020/02/03	21	18.05	1	18.10	18.15	20	12,822	0.16%
2020/01/31	23	18.46	5	18.50	18.35	18	12,770	0.14%
2020/01/30	25	18.49	31	18.48	18.35	-6	12,702	-0.05%
2020/01/20	34	19.17	10	19.11	19.10	24	12,399	0.19%
2020/01/17	26	18.95	1	19.00	19.00	25	12,351	0.20%
2020/01/16	13	18.99	0	0.00	18.95	13	12,359	0.11%
2020/01/15	5	18.95	3	19.00	19.00	2	12,507	0.02%
2020/01/13	0	0.00	2	18.88	18.90	-2	12,635	-0.02%
2020/01/10	10	18.80	13	18.76	18.75	-3	12,688	-0.02%
2020/01/08	33	18.65	0	0.00	18.60	33	13,033	0.25%
2020/01/07	3	18.77	3	18.80	18.75	0	13,095	0.00%
2020/01/06	0	0.00	7	18.79	18.90	-7	13,147	-0.05%
2020/01/03	2	18.83	1	18.85	18.90	1	13,223	0.01%
2020/01/02	2	18.85	0	0.00	18.85	2	13,254	0.02%
2019/12/31	6	18.89	3	18.93	18.85	3	13,362	0.02%
2019/12/30	1	18.95	10	18.95	18.95	-9	13,279	-0.07%
2019/12/27	6	18.95	3	18.98	19.00	3	13,303	0.02%
2019/12/26	0	0.00	4	19.00	19.00	-4	13,305	-0.03%
2019/12/25	8	18.98	0	0.00	18.95	8	13,347	0.06%
2019/12/24	0	0.00	1	19.00	18.95	-1	13,375	-0.01%
2019/12/23	2	18.95	1	19.00	19.00	1	13,349	0.01%
2019/12/20	0	0.00	12	18.97	19.00	-12	13,328	-0.09%
2019/12/19	5	18.90	1	18.95	18.95	4	13,215	0.03%
2019/12/18	26	18.87	9	18.90	19.00	17	13,142	0.13%
2019/12/17	5	18.95	1	19.00	19.00	4	12,963	0.03%
2019/12/16	11	18.80	5	18.85	18.85	6	12,788	0.05%
2019/12/13	12	18.84	19	18.81	18.85	-7	12,756	-0.05%
2019/12/12	3	18.80	1	18.80	18.75	2	12,662	0.02%
2019/12/11	1	18.65	4	18.76	18.70	-3	12,643	-0.02%
2019/12/10	11	18.76	4	18.70	18.75	7	12,621	0.06%
2019/12/09	5	18.83	5	18.85	18.90	0	12,554	0.00%
2019/12/06	0	0.00	6	18.85	18.85	-6	12,692	-0.05%
2019/12/05	0	0.00	11	18.88	18.90	-11	12,656	-0.09%
2019/12/04	5	18.85	9	18.81	18.85	-4	12,621	-0.03%
2019/12/03	3	18.70	50	18.77	18.80	-47	12,693	-0.37%
2019/11/29	5	18.76	1	18.75	18.80	4	12,669	0.03%
2019/11/27	0	0.00	3	18.70	18.70	-3	12,805	-0.02%
2019/11/26	5	18.81	6	18.90	18.75	-1	12,767	-0.01%
2019/11/25	3	18.85	5	18.87	18.90	-2	11,634	-0.02%
2019/11/22	0	0.00	3	18.90	18.90	-3	11,714	-0.03%
2019/11/21	3	18.87	6	18.85	18.90	-3	11,761	-0.03%
2019/11/20	2	18.95	10	18.98	19.00	-8	11,701	-0.07%
2019/11/19	11	18.92	9	18.85	18.90	2	11,818	0.02%
2019/11/18	3	18.68	98	18.76	18.90	-95	11,891	-0.80%
2019/11/15	54	18.58	138	18.63	18.55	-84	11,897	-0.71%	大賣/
2019/11/14	17	18.31	2	18.40	18.50	15	11,920	0.13%
2019/11/13	11	18.39	2	18.38	18.30	9	12,032	0.07%
2019/11/12	18	18.43	5.2	18.44	18.45	12.8	12,326	0.10%
2019/11/11	13	18.68	4	18.65	18.65	9	12,307	0.07%
2019/11/08	2	18.75	9	18.77	18.80	-7	12,197	-0.06%
2019/11/07	3	18.68	4	18.71	18.70	-1	12,095	-0.01%
2019/11/06	20	18.79	2	18.75	18.70	18	11,995	0.15%
2019/11/05	53	19.02	34	19.01	19.05	19	11,818	0.16%
2019/11/04	0	0.00	24	18.38	18.50	-24	11,147	-0.22%
2019/11/01	2	18.18	2	18.20	18.20	0	11,000	0.00%
2019/10/31	1	18.20	2	18.20	18.20	-1	11,039	-0.01%
2019/10/30	11	18.15	3	18.22	18.20	8	10,954	0.07%
2019/10/29	9	18.21	5	18.20	18.25	4	10,925	0.04%
2019/10/28	23	18.25	11	18.33	18.30	12	10,823	0.11%
2019/10/25	11	18.26	1	18.30	18.30	10	10,722	0.09%
2019/10/24	16	18.22	5	18.22	18.25	11	10,714	0.10%
2019/10/23	13	18.20	1	18.30	18.25	12	10,716	0.11%
2019/10/22	34	18.17	4	18.23	18.10	30	10,629	0.28%
2019/10/21	10	18.06	2	18.05	18.10	8	10,523	0.08%
2019/10/18	48	17.94	3	18.00	17.90	45	10,529	0.43%
2019/10/17	14	17.78	0	0.00	17.90	14	10,518	0.13%
2019/10/16	9	17.83	0	0.00	17.85	9	10,294	0.09%
2019/10/15	16	17.79	0	0.00	17.80	16	10,153	0.16%
2019/10/14	10.2	17.88	15	17.92	17.90	-4.8	10,099	-0.05%
2019/10/09	15	17.75	0	0.00	17.70	15	10,220	0.15%
2019/10/08	2	17.95	1	18.00	17.85	1	10,332	0.01%
2019/10/07	21	17.77	2	17.78	17.80	19	10,323	0.18%
2019/10/04	11	17.86	4	17.85	17.90	7	10,315	0.07%
2019/10/03	43	17.82	1	17.80	17.90	42	10,373	0.40%
2019/10/02	18	17.95	0	0.00	17.95	18	10,382	0.17%
2019/10/01	2	18.03	4	18.01	18.10	-2	10,359	-0.02%
2019/09/27	18	17.96	0	0.00	17.90	18	10,344	0.17%
2019/09/26	1	18.20	1	18.20	18.05	0	10,328	0.00%
2019/09/25	2	18.15	0	0.00	18.10	2	10,315	0.02%
2019/09/24	7	18.36	1	18.30	18.30	6	10,386	0.06%
2019/09/23	0	0.00	4	18.10	18.15	-4	10,332	-0.04%
2019/09/20	32.7	18.07	1	18.10	18.05	31.7	10,415	0.30%
2019/09/19	25	18.19	10	18.20	18.20	15	10,277	0.15%
2019/09/18	2	18.30	1	18.35	18.30	1	10,329	0.01%
2019/09/17	11	18.20	5	18.25	18.30	6	10,361	0.06%
2019/09/16	25	18.28	0	0.00	18.35	25	10,594	0.24%
2019/09/12	0	0.00	7	18.31	18.40	-7	10,709	-0.07%
2019/09/11	0	0.00	11	18.15	18.20	-11	10,735	-0.10%
2019/09/10	61	18.07	33	18.17	18.10	28	10,699	0.26%
2019/09/06	13	18.17	0	0.00	18.20	13	10,503	0.12%
2019/09/05	3	18.10	5	18.20	18.10	-2	10,408	-0.02%
2019/09/04	17	17.87	3	17.90	18.00	14	10,261	0.14%
2019/09/03	6	18.01	0	0.00	17.90	6	10,260	0.06%
2019/09/02	3	18.07	1	18.05	18.05	2	10,403	0.02%
2019/08/30	62	17.92	0	0.00	17.95	62	10,282	0.60%
2019/08/29	3	17.65	0	0.00	17.80	3	10,150	0.03%
2019/08/28	8	17.61	0	0.00	17.65	8	10,077	0.08%
2019/08/27	5	17.60	0	0.00	17.60	5	10,051	0.05%
2019/08/26	7	17.49	0	0.00	17.50	7	10,022	0.07%
2019/08/23	15	17.69	1	17.65	17.70	14	10,014	0.14%
2019/08/22	33	17.51	1	17.65	17.50	32	10,016	0.32%
2019/08/21	23	17.63	1	17.55	17.55	22	10,063	0.22%
2019/08/20	4	17.80	1	17.75	17.65	3	9,838	0.03%
2019/08/19	16	17.85	4	18.05	17.80	12	9,671	0.12%
2019/08/16	25	17.72	0	0.00	17.85	25	9,614	0.26%
2019/08/15	60	17.84	0	0.00	17.65	60	9,373	0.64%
2019/08/14	13	18.35	2	18.43	18.15	11	9,001	0.12%
2019/08/13	2	18.35	0	0.00	18.45	2	8,776	0.02%
2019/08/12	1	18.50	5	18.50	18.55	-4	8,830	-0.05%
2019/08/07	7	18.55	0	0.00	18.50	7	8,997	0.08%
2019/08/06	5	18.29	6	18.30	18.55	-1	9,133	-0.01%
2019/08/05	4	18.66	7	18.65	18.60	-3	9,144	-0.03%
2019/08/02	6	18.84	0	0.00	18.85	6	9,185	0.07%
2019/08/01	1	18.95	0	0.00	18.95	1	9,134	0.01%
2019/07/31	2	19.00	0	0.00	19.10	2	9,115	0.02%
2019/07/30	2	19.20	3	19.20	19.25	-1	9,084	-0.01%
2019/07/29	1	19.10	0	0.00	19.25	1	9,269	0.01%
2019/07/26	2	19.25	1	19.25	19.15	1	9,295	0.01%
2019/07/25	1	19.30	4	19.40	19.45	-3	9,238	-0.03%
2019/07/24	1	19.20	0	0.00	19.30	1	9,258	0.01%
2019/07/23	0	0.00	16	19.21	19.25	-16	9,258	-0.17%
2019/07/22	12	19.05	5	19.10	19.05	7	9,252	0.08%
2019/07/19	2	19.25	10	19.23	19.20	-8	9,203	-0.09%
2019/07/18	2	19.30	4	19.30	19.30	-2	9,223	-0.02%
2019/07/17	1	19.30	2	19.35	19.30	-1	9,302	-0.01%
2019/07/16	8	19.45	1	19.50	19.50	7	9,336	0.07%
2019/07/15	7	19.33	28	19.39	19.45	-21	9,360	-0.22%
2019/07/12	9	20.43	45	20.48	20.45	-36	9,324	-0.39%
2019/07/11	11	20.35	7	20.30	20.35	4	9,311	0.04%
2019/07/10	2	20.25	0	0.00	20.25	2	9,354	0.02%
2019/07/09	2	20.25	0	0.00	20.30	2	9,387	0.02%
2019/07/08	3	20.30	1	20.25	20.30	2	9,347	0.02%
2019/07/05	1	20.45	1	20.50	20.50	0	9,376	0.00%
2019/07/04	10	20.45	0	0.00	20.55	10	9,477	0.11%
2019/07/03	10	20.56	4	20.53	20.45	6	9,512	0.06%
2019/07/02	3	20.50	0	0.00	20.60	3	9,677	0.03%
2019/07/01	7	20.55	4	20.60	20.50	3	9,702	0.03%
2019/06/28	0	0.00	2	20.25	20.35	-2	9,609	-0.02%
2019/06/27	0	0.00	3	20.30	20.25	-3	9,603	-0.03%
2019/06/26	0	0.00	4	20.08	20.20	-4	9,611	-0.04%
2019/06/25	6	20.05	0	0.00	20.00	6	9,611	0.06%
2019/06/24	0	0.00	5	20.20	20.15	-5	9,640	-0.05%
2019/06/21	10	20.15	37	20.20	20.15	-27	9,617	-0.28%
2019/06/20	0	0.00	17	20.10	20.00	-17	9,600	-0.18%
2019/06/19	2	20.00	13	19.99	20.00	-11	9,485	-0.12%
2019/06/18	0	0.00	10	19.85	19.90	-10	9,322	-0.11%
2019/06/14	1	19.85	10	19.90	19.85	-9	9,431	-0.10%
2019/06/13	1	19.75	8	19.80	19.90	-7	9,478	-0.07%
2019/06/11	2	19.85	12	19.94	19.95	-10	9,714	-0.10%
2019/06/10	4	19.95	11	19.86	19.85	-7	9,677	-0.07%
2019/06/06	1	19.55	1	19.60	19.60	0	9,560	0.00%
2019/06/05	1	19.60	20	19.70	19.60	-19	9,583	-0.20%
2019/06/04	0	0.00	23	19.55	19.50	-23	9,617	-0.24%
2019/06/03	2	19.43	0	0.00	19.45	2	9,660	0.02%
2019/05/31	0	0.00	3	19.55	19.65	-3	9,709	-0.03%
2019/05/30	0	0.00	4	19.31	19.40	-4	9,586	-0.04%
2019/05/29	2	19.00	1	19.15	19.15	1	9,717	0.01%
2019/05/28	10	19.10	0	0.00	19.05	10	10,020	0.10%
2019/05/24	1	18.95	0	0.00	19.00	1	10,163	0.01%
2019/05/23	5	18.95	0	0.00	19.00	5	10,196	0.05%
2019/05/22	4.1	18.96	0	0.00	18.95	4.1	10,146	0.04%
2019/05/20	2	18.75	0	0.00	18.85	2	10,214	0.02%
2019/05/17	11	18.84	0	0.00	18.80	11	10,205	0.11%
2019/05/16	5	18.81	1	18.85	18.75	4	10,203	0.04%
2019/05/15	5	18.95	0	0.00	18.85	5	10,200	0.05%
2019/05/14	15	18.81	12	18.77	19.10	3	10,188	0.03%
2019/05/13	11	19.24	51	19.35	19.20	-40	10,044	-0.40%
2019/05/10	1	19.45	2	19.48	19.50	-1	10,174	-0.01%
2019/05/09	20	19.48	0	0.00	19.35	20	10,223	0.20%
2019/05/08	1	19.65	3	19.68	19.65	-2	10,250	-0.02%
2019/05/07	1	19.85	13	19.70	19.90	-12	10,474	-0.11%
2019/05/06	11	19.75	5.5	19.71	19.60	5.5	10,626	0.05%
2019/05/03	5	20.00	4	20.00	20.00	1	10,420	0.01%
2019/05/02	2	19.93	3	20.00	19.90	-1	10,420	-0.01%
2019/04/30	1	19.80	0	0.00	19.95	1	10,445	0.01%
2019/04/29	1	19.90	5	19.86	19.90	-4	10,433	-0.04%
2019/04/26	0	0.00	2	19.75	19.85	-2	10,405	-0.02%
2019/04/25	2	19.75	4	19.80	19.80	-2	10,411	-0.02%
2019/04/24	0	0.00	8	19.88	19.85	-8	10,465	-0.08%
2019/04/23	1	19.65	4	19.55	19.70	-3	10,416	-0.03%
2019/04/22	1	19.75	6	19.75	19.70	-5	10,346	-0.05%
2019/04/19	0	0.00	10	19.65	19.60	-10	10,338	-0.10%
2019/04/18	6	19.55	15	19.62	19.60	-9	10,344	-0.09%
2019/04/17	11	19.45	6	19.45	19.50	5	10,327	0.05%
2019/04/16	1.5	19.38	0	0.00	19.35	1.5	10,112	0.01%
2019/04/15	10	19.35	10	19.43	19.45	0	10,097	0.00%
2019/04/12	5	19.27	5	19.36	19.25	0	10,076	0.00%
2019/04/11	6	19.45	0	0.00	19.35	6	10,102	0.06%
2019/04/10	4	19.53	0	0.00	19.55	4	10,053	0.04%
2019/04/09	14	19.40	1	19.40	19.50	13	9,955	0.13%
2019/04/08	1	19.50	14	19.43	19.50	-13	9,935	-0.13%
2019/04/03	1	19.05	0	0.00	19.15	1	9,729	0.01%
2019/04/02	0	0.00	10	19.05	19.10	-10	9,683	-0.10%
2019/03/29	2	19.03	3	19.15	19.15	-1	9,531	-0.01%
2019/03/28	12	18.91	1	19.00	19.00	11	9,485	0.12%
2019/03/27	1	19.00	2	19.00	19.00	-1	9,500	-0.01%
2019/03/26	3	18.93	2	19.00	18.90	1	9,466	0.01%
2019/03/25	24	18.74	6	18.70	18.85	18	9,456	0.19%
2019/03/22	2	19.05	0	0.00	19.10	2	9,221	0.02%
2019/03/21	0	0.00	8	19.00	19.00	-8	9,203	-0.09%
2019/03/19	4	19.05	0	0.00	19.00	4	9,244	0.04%
2019/03/18	0	0.00	2	18.93	19.00	-2	9,209	-0.02%
2019/03/15	6	18.75	0	0.00	18.75	6	9,342	0.06%
2019/03/14	12	18.80	0	0.00	18.80	12	9,137	0.13%
2019/03/13	12	18.81	6	18.86	18.90	6	9,307	0.06%
2019/03/12	1	18.80	0	0.00	18.80	1	9,302	0.01%
2019/03/11	3	18.80	0	0.00	18.75	3	9,316	0.03%
2019/03/08	25	18.80	0	0.00	18.90	25	9,367	0.27%
2019/03/07	0	0.00	10	19.05	19.00	-10	9,522	-0.11%
2019/03/06	0	0.00	9	18.96	19.00	-9	9,533	-0.09%
2019/03/05	2.5	18.90	0	0.00	18.90	2.5	9,530	0.03%
2019/03/04	16	18.90	9	18.99	18.95	7	9,568	0.07%
2019/02/27	10	19.01	25	19.04	19.10	-15	9,392	-0.16%
2019/02/26	4	18.78	24	18.84	18.80	-20	9,065	-0.22%
2019/02/25	1	18.35	0	0.00	18.45	1	8,678	0.01%
2019/02/22	4	18.26	0.3	18.35	18.35	3.7	8,646	0.04%
2019/02/21	5	18.30	10	18.30	18.30	-5	8,666	-0.06%
2019/02/20	2	18.25	0	0.00	18.30	2	8,696	0.02%
2019/02/19	4	18.29	2	18.30	18.30	2	8,623	0.02%
2019/02/18	2	18.25	0	0.00	18.20	2	8,650	0.02%
2019/02/15	9	18.10	0	0.00	18.10	9	8,676	0.10%
2019/02/14	17	18.21	1	18.25	18.15	16	8,603	0.19%
2019/02/13	4	18.34	10	18.30	18.35	-6	8,586	-0.07%
2019/02/12	24	18.48	0	0.00	18.45	24	8,516	0.28%
2019/02/11	1	18.40	14.3	18.45	18.50	-13.3	8,457	-0.16%
2019/01/30	1	18.15	8	18.20	18.20	-7	8,245	-0.08%
2019/01/28	17	17.96	34	17.91	18.10	-17	7,968	-0.21%
2019/01/25	3	17.80	0	0.00	17.80	3	7,712	0.04%
2019/01/24	1	17.65	0	0.00	17.65	1	7,551	0.01%
2019/01/23	5	17.54	1	17.55	17.60	4	7,638	0.05%
2019/01/22	2	17.65	1	17.65	17.65	1	7,613	0.01%
2019/01/21	47	17.60	0	0.00	17.65	47	7,579	0.62%
2019/01/16	0	0.00	5	17.55	17.50	-5	7,636	-0.07%
2019/01/15	4	17.50	1	17.55	17.50	3	7,662	0.04%
2019/01/14	2.5	17.52	0	0.00	17.55	2.5	7,653	0.03%
2019/01/11	2	17.55	1	17.55	17.60	1	7,776	0.01%
2019/01/10	13	17.54	5	17.55	17.55	8	7,861	0.10%
2019/01/09	1	17.60	0	0.00	17.60	1	7,801	0.01%
2019/01/08	11	17.33	2	17.40	17.35	9	7,709	0.12%
2019/01/07	2	17.30	7	17.42	17.45	-5	7,819	-0.06%
2019/01/04	7	17.13	0	0.00	17.10	7	7,823	0.09%
2019/01/03	7	17.34	1	17.50	17.40	6	8,101	0.07%
2019/01/02	0	0.00	5	17.50	17.45	-5	8,116	-0.06%
2018/12/28	0	0.00	4	17.50	17.45	-4	8,103	-0.05%
2018/12/27	1	17.50	2	17.50	17.50	-1	8,195	-0.01%
2018/12/26	1	17.45	0	0.00	17.50	1	8,252	0.01%
2018/12/25	2	17.40	0	0.00	17.60	2	8,225	0.02%
2018/12/22	0	0.00	1	17.40	17.40	-1	8,275	-0.01%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/20	3	17.47	2	17.60	17.45	1	8,301	0.01%
2018/12/19	1	17.50	8	17.60	17.65	-7	8,293	-0.08%
2018/12/18	1	17.45	0	0.00	17.50	1	8,287	0.01%
2018/12/14	8	17.60	1	17.80	17.60	7	8,452	0.08%
2018/12/13	2	17.60	1	17.75	17.80	1	8,436	0.01%
2018/12/12	0	0.00	2	17.53	17.55	-2	8,415	-0.02%
2018/12/10	9	17.33	0	0.00	17.30	9	8,338	0.11%
2018/12/06	4	17.51	0	0.00	17.55	4	8,204	0.05%
2018/12/05	2	17.73	1	17.80	17.80	1	7,978	0.01%
2018/12/04	1	17.90	1	18.00	17.90	0	7,972	0.00%
2018/11/29	3	17.60	3	17.75	17.50	0	7,609	0.00%
2018/11/28	1	17.55	1	17.70	17.70	0	7,528	0.00%
2018/11/27	0	0.00	11	17.51	17.65	-11	7,466	-0.15%
2018/11/26	6	17.50	11	17.59	17.45	-5	7,428	-0.07%
2018/11/23	0	0.00	14	17.52	17.50	-14	7,428	-0.19%
2018/11/22	0	0.00	6	17.48	17.40	-6	7,448	-0.08%
2018/11/21	0	0.00	3	17.45	17.45	-3	7,545	-0.04%
2018/11/20	4	17.61	5	17.53	17.50	-1	7,587	-0.01%
2018/11/19	3	17.75	1	17.70	17.70	2	7,908	0.03%
2018/11/16	36	17.65	0	0.00	17.70	36	7,947	0.45%
2018/11/15	0	0.00	1	17.60	17.60	-1	7,937	-0.01%
2018/11/14	7	17.37	8	17.39	17.35	-1	7,966	-0.01%
2018/11/13	1	17.35	0	0.00	17.45	1	7,964	0.01%
2018/11/12	0	0.00	2	17.55	17.55	-2	7,977	-0.03%
2018/11/09	9	17.45	0	0.00	17.45	9	7,957	0.11%
2018/11/08	0	0.00	2	17.83	17.80	-2	7,919	-0.03%
2018/11/07	2	17.55	2	17.73	17.85	0	7,877	0.00%
2018/11/06	2	17.48	0	0.00	17.45	2	7,924	0.03%
2018/11/02	2	17.28	7	17.29	17.35	-5	8,043	-0.06%
2018/11/01	1	17.15	0	0.00	17.20	1	8,172	0.01%
2018/10/31	0	0.00	7	17.04	17.05	-7	8,113	-0.09%
2018/10/30	3	16.78	0	0.00	16.85	3	8,051	0.04%
2018/10/29	12	16.87	0	0.00	16.90	12	8,124	0.15%
2018/10/26	2	16.85	3	16.75	16.75	-1	8,220	-0.01%
2018/10/25	12.1	16.79	2	16.83	16.85	10.1	8,255	0.12%
2018/10/24	7	17.00	3	17.05	17.00	4	8,291	0.05%
2018/10/23	3	17.07	0	0.00	17.05	3	8,272	0.04%
2018/10/22	6	17.18	3.1	17.25	17.10	2.9	8,235	0.04%
2018/10/19	24	17.11	5	17.05	17.15	19	8,188	0.23%
2018/10/18	3.3	17.26	0	0.00	17.20	3.3	8,116	0.04%
2018/10/17	1	17.45	1	17.50	17.45	0	8,199	0.00%
2018/10/16	3	17.47	2	17.45	17.35	1	8,387	0.01%
2018/10/15	3.5	17.46	15	17.37	17.40	-11.5	8,438	-0.14%
2018/10/12	3	17.32	61	17.25	17.65	-58	8,395	-0.69%
2018/10/11	55	17.62	5	17.45	17.45	50	8,529	0.59%
2018/10/09	4	18.45	0	0.00	18.45	4	8,235	0.05%
2018/10/08	1	18.50	15	18.50	18.55	-14	8,276	-0.17%
2018/10/05	4	18.50	0	0.00	18.50	4	8,319	0.05%
2018/10/04	8	18.65	0	0.00	18.60	8	8,239	0.10%
2018/10/03	5	18.90	1	18.95	18.90	4	8,253	0.05%
2018/10/02	7	18.81	0	0.00	18.85	7	8,303	0.08%
2018/10/01	1	19.10	1	19.05	19.05	0	8,340	0.00%
2018/09/28	3	18.95	0	18.95	18.95	3	8,335	0.04%
2018/09/26	1	18.65	1	18.75	18.75	0	8,270	0.00%
2018/09/25	2	18.73	0	0.00	18.70	2	8,276	0.02%
2018/09/21	4	18.73	1	18.70	18.80	3	8,301	0.04%
2018/09/20	1	18.85	0	0.00	18.90	1	8,244	0.01%
2018/09/19	2.1	18.90	0	0.00	18.95	2.1	8,299	0.03%
2018/09/18	2	18.85	0	0.00	18.85	2	8,354	0.02%
2018/09/17	5	18.90	0	0.00	18.90	5	8,446	0.06%
2018/09/12	0	0.00	2	18.70	18.75	-2	8,752	-0.02%
2018/09/11	5.1	18.80	2	18.70	18.75	3.1	8,965	0.03%
2018/09/10	4	18.66	0	0.00	18.65	4	9,576	0.04%
2018/09/07	16	18.91	0	0.00	18.95	16	9,644	0.17%
2018/09/06	2	19.05	0	0.00	19.05	2	9,639	0.02%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/09/04	0	0.00	8	19.26	19.30	-8	9,746	-0.08%
2018/09/03	10	19.30	22	19.21	19.25	-12	9,787	-0.12%
2018/08/31	0	0.00	4	19.25	19.25	-4	9,839	-0.04%
2018/08/30	1	19.05	6	19.15	19.10	-5	9,885	-0.05%
2018/08/29	2	19.10	2	19.15	19.20	0	9,937	0.00%
2018/08/28	1	19.15	3	19.30	19.20	-2	10,043	-0.02%
2018/08/27	4	19.16	15	19.23	19.15	-11	9,975	-0.11%
2018/08/24	6	18.98	25	19.00	19.05	-19	10,183	-0.19%
2018/08/23	10	18.60	0	0.00	18.65	10	9,863	0.10%
2018/08/22	5	18.60	0	0.00	18.65	5	9,795	0.05%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/20	8	18.74	1	18.65	18.60	7	9,674	0.07%
2018/08/17	0	0.00	2	18.85	18.85	-2	9,630	-0.02%
2018/08/16	12	18.66	4	18.80	18.85	8	9,611	0.08%
2018/08/15	3	18.77	0	0.00	18.75	3	9,603	0.03%
2018/08/14	0	0.00	1	18.85	18.90	-1	9,581	-0.01%
2018/08/13	11	18.79	1	18.75	18.75	10	9,580	0.10%
2018/08/10	3	18.92	2	19.00	18.90	1	9,501	0.01%
2018/08/09	12	18.96	6	19.13	19.00	6	9,414	0.06%
2018/08/08	12	19.10	12	19.18	19.15	0	9,413	0.00%
2018/08/06	4	18.99	1	19.05	19.05	3	9,307	0.03%
2018/08/03	1	19.05	7	18.95	19.00	-6	9,498	-0.06%
2018/08/02	15	19.01	0	0.00	19.00	15	9,934	0.15%
2018/08/01	1	19.15	2	19.18	19.15	-1	9,911	-0.01%
2018/07/30	8	18.84	0	0.00	18.90	8	9,717	0.08%
2018/07/27	7	18.80	0	0.00	18.85	7	9,633	0.07%
2018/07/26	5.1	18.88	0	0.00	18.95	5.1	9,639	0.05%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	5	18.93	2	18.95	19.00	3	9,781	0.03%
2018/07/23	10	18.93	12	18.96	18.95	-2	9,831	-0.02%
2018/07/20	10	19.84	5	19.90	19.85	5	9,736	0.05%
2018/07/19	14	19.84	20	19.80	19.85	-6	9,541	-0.06%
2018/07/18	4	19.70	1	19.80	19.80	3	9,519	0.03%
2018/07/17	2	19.70	1	19.75	19.65	1	9,464	0.01%
2018/07/16	2	19.48	0	0.00	19.50	2	9,272	0.02%
2018/07/13	23	19.45	0	19.50	19.40	23	9,235	0.25%
2018/07/12	0	19.35	0	0.00	19.30	0	9,145	0.00%
2018/07/11	1	19.15	0	0.00	19.25	1	9,136	0.01%
2018/07/10	0	0.00	2	19.25	19.25	-2	9,160	-0.02%
2018/07/09	2	18.98	0	0.00	19.00	2	9,217	0.02%
2018/07/06	7	18.81	0	0.00	18.80	7	9,303	0.08%
2018/07/05	13	18.97	0	0.00	18.90	13	9,255	0.14%
2018/07/03	5	18.95	0	0.00	18.95	5	9,544	0.05%
2018/07/02	2	19.08	0	0.00	19.00	2	9,607	0.02%
2018/06/29	6.1	19.09	0	0.00	19.20	6.1	9,537	0.06%
2018/06/28	11	18.96	1	19.00	18.95	10	9,424	0.11%
2018/06/27	11	19.15	1	19.10	19.10	10	9,332	0.11%
2018/06/26	1	19.10	3	19.25	19.25	-2	9,280	-0.02%
2018/06/25	10	19.22	1	19.20	19.20	9	9,177	0.10%
2018/06/22	1	19.35	0	0.00	19.25	1	9,052	0.01%
2018/06/21	4	19.48	0	0.00	19.45	4	8,920	0.04%
2018/06/20	2.1	19.50	0	0.00	19.55	2.1	8,960	0.02%
2018/06/19	2	19.55	5	19.58	19.60	-3	8,889	-0.03%
2018/06/15	14	19.51	7	19.56	19.85	7	8,709	0.08%
2018/06/14	28	19.67	0	0.00	19.60	28	8,385	0.33%
2018/06/13	6	19.78	1	19.75	19.80	5	8,281	0.06%
2018/06/12	6	19.83	0	0.00	19.80	6	8,365	0.07%
2018/06/11	2	19.98	5	20.05	19.95	-3	8,321	-0.04%
2018/06/07	2	20.10	15	20.06	20.10	-13	8,253	-0.16%
2018/06/06	1	19.95	63	19.98	20.00	-62	8,225	-0.75%
2018/06/05	10	19.75	0	0.00	19.80	10	8,152	0.12%
2018/06/04	1	19.85	3	19.87	19.75	-2	8,082	-0.02%
2018/06/01	0.1	19.80	0	0.00	19.80	0.1	7,999	0.00%
2018/05/31	1	19.80	2	19.83	19.70	-1	8,012	-0.01%
2018/05/30	4	19.83	0	0.00	19.75	4	7,769	0.05%
2018/05/29	0	0.00	6	20.03	20.05	-6	7,812	-0.08%
2018/05/25	3	19.85	1	19.80	19.80	2	8,012	0.02%
2018/05/24	1.2	19.76	0	0.00	19.80	1.2	8,043	0.01%
2018/05/23	1	19.80	1	19.80	19.80	0	8,190	0.00%
2018/05/22	6	19.85	0	0.00	19.85	6	8,334	0.07%
2018/05/21	15	19.98	0	0.00	19.90	15	8,454	0.18%
2018/05/16	2	19.90	0	0.00	20.05	2	8,686	0.02%
2018/05/14	0	0.00	3	20.15	20.15	-3	9,130	-0.03%
2018/05/11	1	20.20	17	20.17	20.20	-16	9,149	-0.17%
2018/05/10	1	19.85	18	19.70	19.80	-17	9,003	-0.19%
2018/05/07	3	19.15	1	19.25	19.15	2	8,732	0.02%
2018/05/04	12	19.27	0	0.00	19.20	12	8,783	0.14%
2018/05/03	13	19.37	4	19.33	19.25	9	8,958	0.10%
2018/05/02	3	19.43	10	19.60	19.60	-7	9,347	-0.07%
2018/04/30	13	19.41	0	0.00	19.40	13	9,315	0.14%
2018/04/27	4	19.49	0	0.00	19.45	4	9,199	0.04%
2018/04/25	1	19.50	1	19.60	19.65	0	9,077	0.00%
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/23	2	19.65	0	0.00	19.80	2	9,066	0.02%
2018/04/20	1	19.75	1	19.80	19.90	0	9,074	0.00%
2018/04/19	0	0.00	1	19.80	19.80	-1	9,058	-0.01%
2018/04/18	2	19.58	0	0.00	19.55	2	9,052	0.02%
2018/04/17	2	19.60	2	19.60	19.60	0	9,185	0.00%
2018/04/16	2	19.70	0	0.00	19.70	2	9,153	0.02%
2018/04/13	16	19.91	12	20.00	19.95	4	9,155	0.04%
2018/04/12	4	19.53	20	19.55	19.50	-16	9,032	-0.18%
2018/04/10	2	19.55	0	0.00	19.55	2	9,028	0.02%
2018/04/09	3	19.60	0	0.00	19.55	3	8,998	0.03%
2018/04/03	0	0.00	3	19.90	19.80	-3	8,842	-0.03%
2018/04/02	0	0.00	1	20.05	20.00	-1	8,824	-0.01%
2018/03/31	20	19.95	0	0.00	19.95	20	8,879	0.23%
2018/03/30	0	0.00	20	19.95	19.80	-20	8,876	-0.23%
2018/03/29	2	19.90	0	0.00	19.85	2	8,787	0.02%
2018/03/27	20	20.05	0	0.00	20.05	20	8,714	0.23%
2018/03/26	5	19.87	0	0.00	19.95	5	8,670	0.06%
2018/03/23	20	19.79	2	19.85	19.90	18	8,700	0.21%
2018/03/22	7	20.16	0	0.00	20.15	7	8,694	0.08%
2018/03/21	15	20.29	10	20.25	20.25	5	8,645	0.06%
2018/03/20	28.5	20.25	1	20.25	20.25	27.5	8,761	0.31%
2018/03/19	0	0.00	28	20.82	20.95	-28	8,526	-0.33%
2018/03/16	7	20.54	5	20.74	20.80	2	8,497	0.02%
2018/03/15	1	20.65	1	20.75	20.60	0	8,391	0.00%
2018/03/14	0	0.00	0.5	20.65	20.80	-0.5	8,400	-0.01%
2018/03/13	1	20.65	0	0.00	20.70	1	8,457	0.01%
2018/03/12	0	0.00	5	20.61	20.65	-5	8,523	-0.06%
2018/03/09	1	20.35	6	20.38	20.40	-5	8,513	-0.06%
2018/03/08	1	20.30	0	0.00	20.35	1	8,510	0.01%
2018/03/07	2	20.30	10	20.20	20.30	-8	8,536	-0.09%
2018/03/06	1	20.20	0	0.00	20.20	1	8,642	0.01%
2018/03/05	13	20.05	1	20.10	20.10	12	8,948	0.13%
2018/03/02	3	19.95	1	20.00	20.00	2	8,935	0.02%
2018/02/27	17.3	20.15	16	20.18	20.10	1.3	8,903	0.01%
2018/02/26	4	20.31	1	20.50	20.15	3	8,778	0.03%
2018/02/23	0	0.00	1	20.15	20.30	-1	8,758	-0.01%
2018/02/22	10	19.91	0	0.00	19.80	10	8,689	0.12%
2018/02/21	0	0.00	1	20.10	20.20	-1	8,691	-0.01%
2018/02/12	1.5	19.88	0	0.00	19.75	1.5	8,700	0.02%
2018/02/09	53	19.89	1	19.90	19.85	52	8,770	0.59%
2018/02/08	2	20.10	0	0.00	19.95	2	8,772	0.02%
2018/02/07	3	20.20	3	20.30	20.10	0	8,787	0.00%
2018/02/06	29	19.93	0	0.00	19.80	29	8,814	0.33%
2018/02/05	6	20.95	6	20.96	20.90	0	8,541	0.00%
2018/02/02	0	0.00	3	21.42	21.40	-3	8,838	-0.03%
2018/02/01	5	21.65	1	21.65	21.45	4	8,966	0.04%
2018/01/31	1	21.70	0	0.00	21.70	1	9,034	0.01%
2018/01/30	2	21.48	0	0.00	21.35	2	8,911	0.02%
2018/01/29	0	0.00	2.5	21.66	21.70	-2.5	8,862	-0.03%
2018/01/26	11	21.45	1	22.15	21.40	10	8,834	0.11%
2018/01/25	4	21.30	14	21.36	21.80	-10	8,693	-0.12%
2018/01/23	1	20.65	0	0.00	20.85	1	8,710	0.01%
2018/01/22	2	20.73	1	20.80	20.80	1	8,832	0.01%
2018/01/19	0	0.00	410	20.95	20.95	-410	8,918	-4.60%	大賣/鉅額交易
2018/01/18	11	20.71	4	20.75	20.80	7	8,934	0.08%
2018/01/17	1	20.60	3	20.63	20.80	-2	8,968	-0.02%
2018/01/16	2	20.45	0	0.00	20.60	2	8,963	0.02%
2018/01/15	2	20.43	0	0.00	20.45	2	8,988	0.02%
2018/01/12	2	20.55	0	0.00	20.60	2	9,018	0.02%
2018/01/11	17	20.38	0	0.00	20.30	17	8,971	0.19%
2018/01/10	3	20.75	0	0.00	20.75	3	8,930	0.03%
2018/01/09	3	20.88	0	0.00	20.90	3	9,020	0.03%
2018/01/05	1	21.00	0	0.00	21.10	1	9,232	0.01%
2018/01/04	0	0.00	7	20.85	20.90	-7	9,393	-0.07%
2018/01/03	0	0.00	2	21.10	20.95	-2	9,550	-0.02%
2018/01/02	1	21.00	0	0.00	21.10	1	9,509	0.01%