仁寶 (2324)-玉山-景美券商分點個股進出

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
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835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－玉山-景美券商分點個股進出

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-景美券商分點個股進出
玉山-景美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
2024/11/20	8	37.05	165	37.47	36.90	-157	18,301	-0.86%	大賣/鉅額交易
2024/11/19	13	37.08	12	37.10	36.95	1	18,098	0.01%
2024/11/18	183.1	38.28	31.1	38.42	37.15	151.9	17,771	0.85%	大買/鉅額交易
2024/11/15	40	37.93	30	37.78	37.50	10	17,133	0.06%
2024/11/14	25	38.07	34	38.34	38.10	-9	16,754	-0.05%
2024/11/13	166.2	38.26	135	38.46	37.85	31.2	16,150	0.19%	大買/大賣/
2024/11/12	4.1	36.75	10	36.85	36.85	-5.9	15,117	-0.04%
2024/11/11	25.3	37.62	27	37.47	37.50	-1.7	14,819	-0.01%
2024/11/08	7.9	37.82	104	38.27	37.55	-96.1	14,730	-0.65%	大賣/
2024/11/07	125	38.19	41.2	37.98	38.15	83.9	14,401	0.58%	大買/
2024/11/06	6.4	36.39	7.4	36.82	36.20	-1	13,695	-0.01%
2024/11/05	0	0.00	2	36.15	36.40	-2	13,639	-0.01%
2024/11/04	0	36.05	2	36.18	36.05	-2	13,833	-0.01%
2024/11/01	2	35.55	3	35.97	36.10	-1	14,244	-0.01%
2024/10/30	0	0.00	4	35.80	35.85	-4	14,214	-0.03%
2024/10/29	1	36.15	21	36.02	36.00	-20	14,476	-0.14%
2024/10/28	1	36.30	1	36.30	36.30	0	14,617	0.00%
2024/10/25	1.1	36.01	12	36.10	36.20	-10.9	14,759	-0.07%
2024/10/24	1	35.75	11	35.94	35.80	-10	15,077	-0.07%
2024/10/23	11	35.85	0	35.65	35.85	11	15,351	0.07%
2024/10/22	3	36.10	0	0.00	36.20	3	15,611	0.02%
2024/10/21	0	35.90	12	35.88	36.00	-12	15,834	-0.08%
2024/10/18	2	35.70	5	35.81	35.50	-3	16,017	-0.02%
2024/10/17	1	35.40	37	35.67	35.50	-36	16,027	-0.22%
2024/10/16	0	34.95	1	35.00	35.00	-1	15,954	-0.01%
2024/10/15	3	35.00	15.2	35.03	35.10	-12.1	15,977	-0.08%
2024/10/14	4	34.79	1	34.40	34.75	3	15,997	0.02%
2024/10/11	2	34.90	60	34.75	34.90	-58	16,152	-0.36%
2024/10/09	12	34.67	7	34.50	34.50	5	16,284	0.03%
2024/10/08	2	33.85	33	33.80	33.95	-31	16,579	-0.19%
2024/10/07	0	0.00	2	34.10	34.20	-2	16,709	-0.01%
2024/10/04	8.2	34.39	0	0.00	33.95	8.2	16,858	0.05%
2024/10/01	0	34.50	7	34.25	34.50	-7	16,703	-0.04%
2024/09/30	1	33.50	1	33.65	33.30	0	16,742	0.00%
2024/09/27	1	33.50	2	33.60	33.50	-1	16,868	-0.01%
2024/09/26	2	33.70	0	33.45	33.30	2	17,130	0.01%
2024/09/25	9.1	33.81	11	34.00	33.90	-1.9	17,253	-0.01%
2024/09/24	0	33.65	1	33.90	33.85	-1	17,319	-0.01%
2024/09/23	3	33.60	12	33.83	33.40	-9	17,489	-0.05%
2024/09/20	0	0.00	3	34.05	33.50	-3	17,646	-0.02%
2024/09/19	0	0.00	9	33.84	33.75	-9	17,663	-0.05%
2024/09/18	6	33.43	0	0.00	33.30	6	17,999	0.03%
2024/09/16	1	33.75	3	34.07	34.15	-2	18,385	-0.01%
2024/09/13	0	0.00	3	33.73	33.85	-3	18,702	-0.02%
2024/09/12	0	33.50	17	33.40	33.60	-17	19,100	-0.09%
2024/09/11	0	0.00	8	32.65	32.60	-8	19,126	-0.04%
2024/09/10	2	32.95	0	0.00	32.65	2	19,176	0.01%
2024/09/09	4	32.15	5	32.68	33.10	-1	19,276	-0.01%
2024/09/06	0	0.00	4	32.56	32.75	-4	19,256	-0.02%
2024/09/05	11	32.26	7	32.36	32.00	4	19,392	0.02%
2024/09/04	7.1	31.49	18	31.74	31.95	-10.9	19,592	-0.06%
2024/09/03	1	32.90	0	33.05	32.90	1	19,516	0.01%
2024/09/02	0	0.00	2.1	33.27	33.25	-2.1	19,716	-0.01%
2024/08/30	21	33.60	10	33.20	33.20	11	20,149	0.05%
2024/08/29	3	33.05	4	33.20	33.40	-1	20,901	0.00%
2024/08/28	4	33.16	5	33.19	33.25	-1	21,468	0.00%
2024/08/27	12.3	33.36	0.2	33.25	33.65	12.1	22,180	0.05%
2024/08/26	53.4	33.66	9.5	33.66	33.75	43.9	22,427	0.20%
2024/08/23	1	32.75	10	32.73	32.85	-9	22,611	-0.04%
2024/08/22	12	33.29	17	33.14	33.20	-5	23,085	-0.02%
2024/08/21	0	32.75	3	32.87	32.75	-3	23,513	-0.01%
2024/08/20	1	32.60	0	0.00	32.50	1	24,137	0.00%
2024/08/19	3	32.42	0	32.05	32.05	3	25,473	0.01%
2024/08/16	3	32.32	4	32.50	32.30	-1	27,966	0.00%
2024/08/15	5	32.16	20	32.38	32.00	-15	28,084	-0.05%
2024/08/14	8	32.17	5	32.31	31.70	3	27,997	0.01%
2024/08/13	6	31.03	12	31.13	31.00	-6	27,731	-0.02%
2024/08/12	4	31.11	5	31.15	31.25	-1	28,024	0.00%
2024/08/09	14	30.75	15.1	31.17	30.85	-1.1	28,409	0.00%
2024/08/08	13.4	29.83	1	30.05	30.05	12.4	29,532	0.04%
2024/08/07	3	30.80	16.1	30.82	30.95	-13.1	29,376	-0.04%
2024/08/06	20.1	29.67	22	29.14	29.55	-1.9	29,469	-0.01%
2024/08/05	4	29.83	13	29.75	29.55	-9	29,491	-0.03%
2024/08/02	3	31.65	2	31.70	31.65	1	29,226	0.00%
2024/08/01	1	31.95	1	32.25	32.40	0	29,304	0.00%
2024/07/31	3.1	31.52	17	31.44	31.45	-13.9	29,136	-0.05%
2024/07/30	20	30.99	33	31.10	31.75	-13	28,954	-0.04%
2024/07/29	10.1	32.01	0.5	32.30	31.60	9.6	29,087	0.03%
2024/07/26	1.2	32.65	0	0.00	32.60	1.2	28,783	0.00%
2024/07/23	0	0.00	2	33.25	33.05	-2	28,558	-0.01%
2024/07/22	10.3	32.59	10.1	32.18	32.45	0.2	28,407	0.00%
2024/07/19	12.1	33.80	2.3	33.69	33.60	9.8	28,168	0.03%
2024/07/18	2	34.35	1.2	34.58	34.50	0.9	28,158	0.00%
2024/07/17	4	34.78	25	34.74	34.60	-21	28,178	-0.07%
2024/07/16	2	34.87	3	34.90	34.90	-1	28,338	0.00%
2024/07/15	16.3	35.06	0	34.70	34.65	16.3	28,591	0.06%
2024/07/12	27	35.27	1	35.50	35.50	26	28,538	0.09%
2024/07/11	6.1	35.21	16.2	35.42	35.30	-10.1	28,452	-0.04%
2024/07/10	12	34.93	21	35.44	34.90	-9	28,581	-0.03%
2024/07/09	6.1	34.24	20	34.10	34.10	-13.9	28,263	-0.05%
2024/07/08	18	34.83	17	34.67	34.60	1	28,296	0.00%
2024/07/05	24	34.90	8	34.89	34.80	16	28,337	0.06%
2024/07/04	28.3	34.48	61	34.23	34.30	-32.7	28,464	-0.12%
2024/07/03	7	34.16	1	34.05	34.65	6	28,199	0.02%
2024/07/02	17.5	33.88	9	33.85	33.80	8.5	28,239	0.03%
2024/07/01	12.3	34.40	91	34.35	34.30	-78.7	28,193	-0.28%
2024/06/28	17	34.84	3	34.90	34.70	14	28,308	0.05%
2024/06/27	3	34.87	91	34.97	34.80	-88	28,413	-0.31%
2024/06/26	4	35.16	4	35.25	35.15	0	29,366	0.00%
2024/06/25	8.2	34.97	3	35.10	35.20	5.2	29,515	0.02%
2024/06/24	30.2	35.38	1	35.45	35.25	29.2	29,260	0.10%
2024/06/21	10.1	36.02	22	35.99	35.85	-11.9	29,159	-0.04%
2024/06/20	4	36.16	12	36.25	36.25	-8	28,916	-0.03%
2024/06/19	28.1	36.02	108	35.91	36.20	-79.9	29,081	-0.27%	大賣/
2024/06/18	8	36.21	32	36.10	36.05	-24	29,054	-0.08%
2024/06/17	3	35.85	3	35.85	35.85	0	29,574	0.00%
2024/06/14	8	35.72	0	0.00	35.75	8	29,813	0.03%
2024/06/13	2	35.93	4	35.93	35.85	-2	29,810	-0.01%
2024/06/12	17	35.44	0	0.00	35.50	17	30,293	0.06%
2024/06/11	16.1	35.68	0	0.00	35.70	16.1	30,359	0.05%
2024/06/07	4.8	36.21	3	36.20	36.10	1.8	30,372	0.01%
2024/06/06	14	36.53	4	36.35	36.35	10	30,722	0.03%
2024/06/05	11	36.52	3	36.38	36.30	8	30,748	0.03%
2024/06/04	55	37.14	10	36.85	36.90	45	30,745	0.15%
2024/06/03	99	37.50	58	37.44	37.50	41	30,451	0.13%
2024/05/31	12	37.00	20	37.19	37.05	-8	30,470	-0.03%
2024/05/30	62	37.52	55	37.32	37.15	7	30,247	0.02%
2024/05/29	18	38.29	90	37.97	38.10	-72	33,697	-0.21%
2024/05/28	34	38.66	27	38.65	38.60	7	33,602	0.02%
2024/05/27	316.7	39.18	22.1	39.09	39.30	294.7	33,649	0.88%	大買/鉅額交易
2024/05/24	171	38.63	18.5	38.72	38.50	152.5	33,871	0.45%	大買/鉅額交易
2024/05/23	193.5	39.03	166.2	38.49	38.15	27.3	33,266	0.08%	大買/大賣/
2024/05/22	17	39.14	100	39.31	40.30	-83	32,107	-0.26%
2024/05/21	20	36.23	23	36.55	36.75	-3	29,821	-0.01%
2024/05/20	12	36.97	9	37.07	36.75	3	29,697	0.01%
2024/05/17	49	37.22	7	37.32	37.10	42	29,730	0.14%
2024/05/16	7	37.31	14	37.52	37.45	-7	29,809	-0.02%
2024/05/15	1	36.55	43.2	37.73	36.55	-42.2	30,121	-0.14%
2024/05/14	39	37.72	61	37.94	37.35	-22	30,051	-0.07%
2024/05/13	11	36.30	21	36.28	36.50	-10	28,937	-0.03%
2024/05/10	11	35.83	2	36.15	36.40	9	29,174	0.03%
2024/05/09	20	36.11	4	36.13	36.25	16	29,187	0.05%
2024/05/08	0	35.83	22	35.80	36.00	-22	29,033	-0.08%
2024/05/07	16.2	35.35	43	35.02	35.60	-26.8	29,106	-0.09%
2024/05/06	2	35.65	5	35.76	35.60	-3	29,050	-0.01%
2024/05/03	24	35.45	8	35.64	35.10	16	29,716	0.05%
2024/05/02	55	35.02	0	0.00	35.05	55	30,087	0.18%
2024/04/30	13	36.02	1	35.85	35.80	12	30,122	0.04%
2024/04/29	12	36.32	6.1	36.49	36.35	6	30,559	0.02%
2024/04/26	0	0.00	2	36.13	36.00	-2	31,554	-0.01%
2024/04/25	33.1	35.22	42	35.27	35.50	-8.9	32,093	-0.03%
2024/04/24	0	0.00	15	35.40	35.50	-15	32,671	-0.05%
2024/04/23	7.2	34.67	0	0.00	34.50	7.2	32,739	0.02%
2024/04/22	5	34.68	0	34.45	34.20	5	32,862	0.02%
2024/04/19	11.2	35.11	6	35.36	35.30	5.2	32,811	0.02%
2024/04/18	0	35.85	11	35.54	36.05	-11	32,823	-0.03%
2024/04/17	6.2	35.61	4	35.30	35.60	2.2	33,090	0.01%
2024/04/16	32	35.57	4.6	36.11	35.30	27.4	33,636	0.08%
2024/04/15	0	0.00	34.6	36.48	36.30	-34.6	34,543	-0.10%
2024/04/12	7.7	36.47	6.6	36.80	36.40	1.1	35,140	0.00%
2024/04/11	43	36.43	46	36.49	36.85	-3	35,475	-0.01%
2024/04/10	63.1	37.07	40	36.69	36.60	23.1	36,142	0.06%
2024/04/09	15	36.42	14	36.49	36.45	1	36,798	0.00%
2024/04/08	48.2	35.98	0	0.00	35.95	48.2	37,651	0.13%
2024/04/03	2	36.90	19	36.79	36.55	-17	38,743	-0.04%
2024/04/02	22.1	36.75	24	36.80	36.85	-1.9	40,335	0.00%
2024/04/01	15.1	36.28	24	36.61	36.55	-8.9	42,947	-0.02%
2024/03/29	87.4	36.05	10	36.20	36.20	77.4	45,500	0.17%
2024/03/28	2	38.10	111	38.30	38.30	-109	46,371	-0.23%	大賣/鉅額交易
2024/03/27	0.1	38.03	6	38.20	38.10	-5.9	47,113	-0.01%
2024/03/26	8.6	37.85	4.5	38.57	37.90	4.1	49,405	0.01%
2024/03/25	0.1	38.95	46	38.67	38.55	-45.9	53,777	-0.09%
2024/03/22	136	38.67	15.4	39.03	38.65	120.6	54,284	0.22%	大買/鉅額交易
2024/03/21	12	38.29	19.1	38.32	38.40	-7.1	54,988	-0.01%
2024/03/20	12	38.04	23.4	37.80	37.90	-11.4	54,984	-0.02%
2024/03/19	7	37.26	26.1	37.33	37.20	-19.1	55,002	-0.03%
2024/03/18	2.1	36.78	0	37.00	36.90	2.1	55,410	0.00%
2024/03/15	0	36.95	20	36.82	37.00	-20	55,491	-0.04%
2024/03/14	12	36.66	18	36.96	36.65	-6	55,260	-0.01%
2024/03/13	23	36.87	22	37.24	36.70	1	55,030	0.00%
2024/03/12	26.1	36.30	17	36.74	37.20	9.1	54,872	0.02%
2024/03/11	4.1	36.79	17	36.73	36.90	-12.9	54,603	-0.02%
2024/03/08	5	36.83	35	36.80	36.65	-30	54,474	-0.06%
2024/03/07	44.4	36.91	18.7	37.12	36.55	25.8	54,118	0.05%
2024/03/06	17.9	37.53	32	37.51	37.55	-14.1	53,599	-0.03%
2024/03/05	20.4	37.65	21	38.09	37.80	-0.6	53,461	0.00%
2024/03/04	214.8	38.97	172.3	39.65	38.00	42.4	52,965	0.08%	大買/大賣/
2024/03/01	8	36.63	10	36.73	36.70	-2	49,312	0.00%
2024/02/29	41.1	36.12	27	36.11	36.50	14.1	49,162	0.03%
2024/02/27	29.7	37.02	44.5	37.13	36.50	-14.8	48,643	-0.03%
2024/02/26	19.2	36.05	2	36.10	36.00	17.2	47,815	0.04%
2024/02/23	23.6	36.46	6	36.98	36.20	17.6	47,759	0.04%
2024/02/22	8.1	36.73	78	36.81	36.75	-70	47,852	-0.15%
2024/02/21	9	36.59	0	0.00	36.75	9	47,736	0.02%
2024/02/20	10.1	36.70	37.1	36.72	36.80	-27	47,744	-0.06%
2024/02/19	10	36.18	12	36.83	36.90	-2	47,640	0.00%
2024/02/16	66	36.81	35.5	36.60	36.85	30.5	47,432	0.06%
2024/02/15	26.5	35.71	28.2	35.77	35.80	-1.8	46,988	0.00%
2024/02/05	12.6	35.83	4	36.00	35.90	8.6	46,768	0.02%
2024/02/02	94.3	36.39	75	35.86	35.80	19.3	46,629	0.04%
2024/02/01	10	35.85	15	36.26	36.40	-5	46,487	-0.01%
2024/01/31	51.2	35.80	171	35.81	35.85	-119.9	46,345	-0.26%	大賣/鉅額交易
2024/01/30	3.1	36.17	2	36.60	36.00	1.1	46,228	0.00%
2024/01/29	63	35.82	109	36.14	36.35	-46	46,094	-0.10%	大賣/
2024/01/26	21.7	35.98	3	36.27	35.50	18.7	45,936	0.04%
2024/01/25	87.3	37.17	17.1	37.42	37.20	70.2	45,153	0.16%
2024/01/24	6.1	37.01	4	37.33	36.85	2.1	44,784	0.00%
2024/01/23	4.1	37.39	4	37.33	37.55	0.1	44,688	0.00%
2024/01/22	5.2	37.34	20	37.39	37.60	-14.8	44,242	-0.03%
2024/01/19	156.2	35.15	29	35.71	36.30	127.2	43,240	0.29%	大買/鉅額交易
2024/01/18	36.2	35.25	143	35.57	34.80	-106.9	42,754	-0.25%	大賣/鉅額交易
2024/01/17	7.1	34.65	0	0.00	34.55	7.1	42,118	0.02%
2024/01/16	190.1	35.29	52	35.00	35.00	138.1	41,998	0.33%	大買/鉅額交易
2024/01/15	0.1	36.10	2	36.10	35.55	-2	41,748	0.00%
2024/01/12	8.4	35.51	9	35.50	35.60	-0.6	41,713	0.00%
2024/01/11	53.5	35.99	71	36.04	36.10	-17.5	41,571	-0.04%
2024/01/10	33.1	36.06	20	36.11	35.85	13.1	41,583	0.03%
2024/01/09	95.2	37.59	73	37.74	36.95	22.2	41,042	0.05%
2024/01/08	221.2	37.65	212	37.93	37.75	9.2	40,032	0.02%	大買/大賣/
2024/01/05	62.5	37.34	34	37.28	36.95	28.5	39,758	0.07%
2024/01/04	12.8	37.28	33	37.30	37.30	-20.2	39,379	-0.05%
2024/01/03	52.4	38.48	30	38.48	38.10	22.4	38,862	0.06%
2024/01/02	13.4	39.19	123.2	39.26	39.55	-109.9	38,130	-0.29%	大賣/鉅額交易
2023/12/29	95.4	39.83	164.8	39.81	39.85	-69.5	37,329	-0.19%	大賣/
2023/12/28	131.3	39.46	63.2	39.60	38.95	68.1	36,084	0.19%	大買/
2023/12/27	156	39.91	163.1	40.13	40.20	-7.1	34,511	-0.02%	大買/大賣/
2023/12/26	246.4	38.88	299.4	38.88	39.05	-52.9	31,846	-0.17%	大買/大賣/
2023/12/25	188.9	37.12	180	36.95	37.10	8.9	29,191	0.03%	大買/大賣/
2023/12/22	63.7	36.37	44.1	36.27	36.10	19.6	27,245	0.07%
2023/12/21	112.1	37.04	98	36.73	36.70	14.1	26,262	0.05%	大買/
2023/12/20	53	36.70	158.5	37.11	37.40	-105.5	23,885	-0.44%	大賣/鉅額交易
2023/12/19	13.8	33.84	22	33.88	34.00	-8.2	19,249	-0.04%
2023/12/18	23.1	34.50	28	34.85	34.60	-4.9	18,792	-0.03%
2023/12/15	10.3	33.20	18	33.10	33.05	-7.8	17,746	-0.04%
2023/12/14	23.4	33.85	10	33.88	33.65	13.4	17,422	0.08%
2023/12/13	41	32.96	66.2	33.04	33.75	-25.2	16,926	-0.15%
2023/12/12	12	32.49	19.4	32.31	32.00	-7.4	16,677	-0.04%
2023/12/11	7	32.01	30	31.95	32.20	-23	16,723	-0.14%
2023/12/08	7	31.34	0	0.00	31.20	7	16,423	0.04%
2023/12/07	16	31.14	3	31.50	30.95	13	16,698	0.08%
2023/12/06	19	31.24	16.2	31.21	31.25	2.8	16,978	0.02%
2023/12/05	4	30.49	0	0.00	30.40	4	16,872	0.02%
2023/12/04	5	30.60	1	30.60	30.60	4	17,041	0.02%
2023/12/01	15	30.51	10	30.94	30.35	5	17,274	0.03%
2023/11/30	4	30.60	0	0.00	30.90	4	17,485	0.02%
2023/11/29	0	0.00	17.3	30.78	30.75	-17.3	17,308	-0.10%
2023/11/28	11	30.86	62.4	30.80	30.65	-51.4	17,447	-0.29%
2023/11/24	3	30.65	1	30.45	30.25	2	18,300	0.01%
2023/11/22	3	31.08	2	30.85	30.80	1	19,074	0.01%
2023/11/21	45	31.06	13	31.13	31.20	32	19,818	0.16%
2023/11/20	22	30.55	3	30.57	30.75	19	20,759	0.09%
2023/11/17	0.2	30.40	0.1	30.30	30.35	0.1	21,344	0.00%
2023/11/16	0.1	30.35	0	0.00	30.00	0.1	22,307	0.00%
2023/11/15	1	30.20	45.2	30.29	30.25	-44.2	23,218	-0.19%
2023/11/14	3	29.95	2	30.05	30.25	1	24,883	0.00%
2023/11/13	0	0.00	2.1	30.15	30.10	-2.1	27,522	-0.01%
2023/11/10	3	29.40	13.3	29.58	29.75	-10.3	29,703	-0.03%
2023/11/09	42.2	29.81	0	0.00	29.60	42.2	33,727	0.13%
2023/11/08	2	29.95	5	29.84	29.95	-3	35,377	-0.01%
2023/11/07	5	29.30	0	0.00	29.40	5	35,719	0.01%
2023/11/06	1	29.85	7	29.71	29.80	-6	36,046	-0.02%
2023/11/02	3	29.13	1	29.25	29.10	2	36,526	0.01%
2023/11/01	1.1	28.69	9.1	28.62	28.70	-8.1	36,874	-0.02%
2023/10/31	6	28.45	1	28.80	28.05	5	37,021	0.01%
2023/10/30	3	28.82	0	0.00	28.80	3	37,252	0.01%
2023/10/27	2	29.13	6	29.67	29.05	-4	37,367	-0.01%
2023/10/26	1	29.15	6.2	29.22	29.05	-5.2	37,935	-0.01%
2023/10/25	7	29.19	0	0.00	29.05	7	38,055	0.02%
2023/10/24	2	28.63	2.3	29.10	29.45	-0.3	38,267	0.00%
2023/10/23	9.1	28.47	0	0.00	28.45	9.1	38,367	0.02%
2023/10/20	1.1	29.00	2	28.90	28.80	-0.9	39,091	0.00%
2023/10/19	0	0.00	2.2	29.26	29.25	-2.2	39,612	-0.01%
2023/10/18	5.2	28.85	4	28.75	28.95	1.2	40,159	0.00%
2023/10/17	6.3	29.47	5	29.46	29.35	1.3	40,677	0.00%
2023/10/16	10.4	29.77	1.4	29.53	29.50	9	43,130	0.02%
2023/10/13	5.1	29.94	1	29.95	30.20	4.1	46,846	0.01%
2023/10/12	0	0.00	3	30.62	30.80	-3	48,229	-0.01%
2023/10/11	0.2	30.70	5	30.80	30.80	-4.8	48,798	-0.01%
2023/10/06	2.1	30.53	0	0.00	30.50	2.1	50,264	0.00%
2023/10/05	3	30.85	4	30.88	30.85	-1	50,285	0.00%
2023/10/04	10.2	30.39	1	30.50	30.50	9.2	50,368	0.02%
2023/10/03	0	0.00	2	31.08	30.90	-2	50,569	0.00%
2023/10/02	2	31.03	0	0.00	30.90	2	50,758	0.00%
2023/09/27	0	0.00	3	30.85	31.00	-3	50,576	-0.01%
2023/09/26	0	0.00	1	30.80	30.70	-1	50,905	0.00%
2023/09/25	1	30.65	0	0.00	30.60	1	51,029	0.00%
2023/09/22	1	30.65	1	30.65	30.85	0	51,327	0.00%
2023/09/21	4.1	30.21	0	30.25	30.55	4.1	51,904	0.01%
2023/09/20	4	30.63	0.7	30.75	30.55	3.3	51,754	0.01%
2023/09/19	2	31.00	1	31.15	30.95	1	51,653	0.00%
2023/09/18	12	31.10	1	31.10	31.05	11	51,861	0.02%
2023/09/15	2	31.63	6.3	31.82	31.80	-4.3	52,131	-0.01%
2023/09/14	0	0.00	4.5	31.96	31.85	-4.5	52,095	-0.01%
2023/09/13	0	0.00	0.4	31.39	31.40	-0.4	52,884	0.00%
2023/09/12	2	30.85	7.3	31.22	31.35	-5.3	54,129	-0.01%
2023/09/11	13.3	30.98	7	30.79	30.80	6.3	54,301	0.01%
2023/09/08	3.2	31.68	0	0.00	31.75	3.2	54,225	0.01%
2023/09/07	11.1	31.58	2	31.60	31.40	9.1	54,489	0.02%
2023/09/06	9	31.97	3	31.95	32.00	6	54,459	0.01%
2023/09/05	3.2	31.84	2	31.95	32.00	1.2	54,492	0.00%
2023/09/04	4.4	31.56	8	31.62	31.85	-3.6	54,597	-0.01%
2023/09/01	17.6	31.89	16.5	32.11	31.80	1.2	54,596	0.00%
2023/08/31	24.5	31.94	18.5	31.93	31.90	6	54,525	0.01%
2023/08/30	8.4	33.00	41	32.90	32.90	-32.6	54,063	-0.06%
2023/08/29	4.4	33.09	3	33.50	33.35	1.4	54,588	0.00%
2023/08/28	15.1	32.71	5.5	32.82	33.00	9.6	54,608	0.02%
2023/08/25	25.5	33.01	1	33.05	33.15	24.5	55,001	0.04%
2023/08/24	34.6	34.03	6	34.08	33.95	28.6	54,612	0.05%
2023/08/23	8	34.49	21	34.42	34.40	-13	54,144	-0.02%
2023/08/22	39.2	35.51	12	34.93	34.75	27.2	54,201	0.05%
2023/08/21	20.4	35.10	1	35.20	34.65	19.4	53,634	0.04%
2023/08/18	53.7	35.79	38	35.20	34.75	15.7	53,128	0.03%
2023/08/17	66	36.93	74	37.01	37.00	-8	51,737	-0.02%
2023/08/16	94	34.60	63	35.35	35.95	31	49,308	0.06%
2023/08/15	54	35.19	109.5	35.62	35.80	-55.5	47,305	-0.12%	大賣/
2023/08/14	113	32.82	141.5	32.66	32.75	-28.5	43,592	-0.07%	大買/大賣/
2023/08/11	8	31.00	24	30.95	30.75	-16	42,224	-0.04%
2023/08/10	27.3	30.01	1	30.00	30.00	26.2	42,016	0.06%
2023/08/09	0	0.00	1	31.46	31.55	-1	41,821	0.00%
2023/08/08	0	0.00	8.7	31.27	31.40	-8.7	41,932	-0.02%
2023/08/07	7.1	30.61	15	30.73	30.95	-7.9	41,845	-0.02%
2023/08/04	3.2	29.83	1	30.10	30.05	2.2	41,764	0.01%
2023/08/02	17	29.63	4	29.33	29.45	13	41,937	0.03%
2023/08/01	14	30.05	10	30.24	30.30	4	41,504	0.01%
2023/07/31	38.2	30.67	12.8	30.90	30.45	25.4	41,356	0.06%
2023/07/28	6.2	30.87	10	31.02	31.30	-3.8	40,709	-0.01%
2023/07/27	56	31.23	12.4	31.24	30.95	43.7	40,510	0.11%
2023/07/26	12.1	31.26	37	31.23	31.65	-24.9	40,367	-0.06%
2023/07/25	34.2	32.34	10.3	32.27	31.80	23.9	40,130	0.06%
2023/07/24	20.3	31.52	28.8	31.62	31.65	-8.5	39,360	-0.02%
2023/07/21	16.1	30.70	15	30.92	31.05	1.1	38,783	0.00%
2023/07/20	27.5	30.56	27	30.62	30.45	0.5	38,203	0.00%
2023/07/19	89.5	32.03	69.2	31.83	31.10	20.3	37,560	0.05%
2023/07/18	199	35.84	126.6	35.72	34.45	72.4	35,272	0.21%	大買/大賣/
2023/07/17	48	32.63	118.2	32.92	33.55	-70.2	31,798	-0.22%	大賣/
2023/07/14	26.1	30.12	23	30.15	30.50	3.1	30,673	0.01%
2023/07/13	81.5	31.52	44.5	31.39	30.55	37	30,077	0.12%
2023/07/12	17	29.36	14	29.39	29.55	3	28,557	0.01%
2023/07/11	1	28.85	8	28.83	28.95	-7	28,473	-0.02%
2023/07/10	5.4	28.76	1	28.35	28.70	4.4	28,477	0.02%
2023/07/07	18.1	29.12	8	29.13	29.20	10.1	28,339	0.04%
2023/07/06	4.2	29.65	1	30.15	29.80	3.2	28,080	0.01%
2023/07/05	2.1	30.31	9.9	30.27	30.05	-7.8	27,977	-0.03%
2023/07/04	19	30.23	21	30.18	30.25	-2	28,041	-0.01%
2023/07/03	2	29.70	3	29.65	29.70	-1	27,839	0.00%
2023/06/30	3.2	29.14	5	29.11	29.25	-1.8	27,788	-0.01%
2023/06/29	20	29.77	14	29.87	29.50	6	27,774	0.02%
2023/06/26	12.3	29.08	0	0.00	29.10	12.3	27,173	0.05%
2023/06/21	7	29.04	6	29.27	29.35	1	27,009	0.00%
2023/06/20	1.7	28.59	8	28.45	28.90	-6.3	26,804	-0.02%
2023/06/19	11.8	28.11	1	28.05	28.55	10.8	26,509	0.04%
2023/06/16	2	30.23	13.4	29.43	29.90	-11.4	25,537	-0.04%
2023/06/15	1.7	28.60	23	28.51	28.70	-21.3	24,314	-0.09%
2023/06/14	9.1	28.68	3	28.55	28.55	6.1	24,163	0.03%
2023/06/13	1.3	28.99	9	28.92	29.00	-7.7	24,213	-0.03%
2023/06/12	11.8	28.52	0	0.00	28.50	11.8	23,926	0.05%
2023/06/09	0	0.00	29.1	28.79	28.85	-29.1	23,889	-0.12%
2023/06/08	2.1	28.30	9	28.48	28.20	-6.9	23,909	-0.03%
2023/06/06	2.1	27.95	3	28.07	28.00	-0.9	23,409	0.00%
2023/06/05	7.6	28.38	7	28.24	28.25	0.6	23,204	0.00%
2023/06/02	25	28.41	19	28.34	28.40	6	22,916	0.03%
2023/06/01	2.8	27.17	1	27.30	27.30	1.8	22,195	0.01%
2023/05/31	10.1	27.45	3	27.62	27.85	7.1	21,705	0.03%
2023/05/30	5.3	27.50	9.3	27.45	27.55	-4	20,963	-0.02%
2023/05/29	4.4	28.24	10.1	28.04	28.15	-5.7	20,625	-0.03%
2023/05/26	3.1	27.36	8	27.38	27.55	-4.9	19,923	-0.02%
2023/05/25	13	26.94	8	27.11	27.35	5	19,340	0.03%
2023/05/24	0	0.00	2	27.00	27.00	-2	18,896	-0.01%
2023/05/23	2.1	26.25	0.1	26.20	26.45	2	18,417	0.01%
2023/05/22	2	26.60	6	26.68	26.70	-4	18,037	-0.02%
2023/05/19	1	26.35	4	26.23	26.40	-3	17,650	-0.02%
2023/05/18	0	0.00	6	26.54	26.45	-6	17,539	-0.03%
2023/05/17	0	0.00	4	26.04	26.35	-4	17,261	-0.02%
2023/05/16	1	25.90	1	25.95	26.00	0	16,926	0.00%
2023/05/15	0.2	25.75	2	25.95	25.90	-1.8	16,867	-0.01%
2023/05/12	0	0.00	1	25.80	25.85	-1	16,744	-0.01%
2023/05/11	0	0.00	1	25.80	25.85	-1	16,429	-0.01%
2023/05/10	5	25.42	20	25.44	25.60	-15	16,053	-0.09%
2023/05/09	0	0.00	6	24.96	25.35	-6	15,868	-0.04%
2023/05/08	4	24.30	2	24.28	24.60	2	15,673	0.01%
2023/05/05	1.1	24.07	0	0.00	24.15	1.1	15,584	0.01%
2023/05/04	1.1	24.16	0	0.00	24.15	1.1	15,642	0.01%
2023/05/03	0	0.00	1	24.40	24.40	-1	15,683	-0.01%
2023/05/02	2	24.18	8.5	24.17	24.30	-6.5	15,828	-0.04%
2023/04/28	0	0.00	0.5	23.95	23.95	-0.5	15,869	0.00%
2023/04/27	5	23.79	0	0.00	23.75	5	15,757	0.03%
2023/04/26	3.2	23.73	3	23.78	23.75	0.2	15,773	0.00%
2023/04/25	2.5	23.64	3	23.65	23.70	-0.5	15,642	0.00%
2023/04/24	16.5	23.93	2	24.05	23.95	14.5	15,494	0.09%
2023/04/21	1	24.30	5	24.50	24.40	-4	15,237	-0.03%
2023/04/20	14	24.35	1	24.35	24.15	13	14,956	0.09%
2023/04/19	1	25.50	31	25.67	25.65	-30	14,496	-0.21%
2023/04/18	3	25.12	3	25.15	25.15	0	13,798	0.00%
2023/04/17	4	25.09	25.3	25.23	25.15	-21.3	13,663	-0.16%
2023/04/14	6.1	25.33	6.2	25.36	25.25	-0.1	13,369	0.00%
2023/04/13	4.5	25.64	6	25.68	25.55	-1.5	13,242	-0.01%
2023/04/12	1	25.70	3	25.80	25.75	-2	13,085	-0.02%
2023/04/11	8.5	25.69	1	25.70	25.75	7.5	12,964	0.06%
2023/04/10	1.1	25.65	4	25.71	25.65	-2.9	12,817	-0.02%
2023/04/07	0	0.00	12	25.60	25.65	-12	12,730	-0.09%
2023/04/06	2.2	25.34	3	25.33	25.45	-0.8	12,503	-0.01%
2023/03/31	3	25.32	3	25.35	25.25	0	12,322	0.00%
2023/03/30	2.2	25.08	36	25.07	25.25	-33.8	12,469	-0.27%
2023/03/29	0	0.00	1	24.80	24.80	-1	12,536	-0.01%
2023/03/28	0	0.00	4	24.65	24.70	-4	12,867	-0.03%
2023/03/27	1	24.85	1	24.85	24.75	0	13,389	0.00%
2023/03/24	0	0.00	0.2	24.70	24.70	-0.2	13,798	0.00%
2023/03/23	0	0.00	6.1	24.94	24.85	-6.1	13,642	-0.04%
2023/03/22	1	24.65	10	24.66	24.70	-9	13,471	-0.07%
2023/03/21	3	24.30	2.1	24.35	24.30	0.9	13,442	0.01%
2023/03/20	2	24.00	3	24.00	24.00	-1	13,388	-0.01%
2023/03/17	3	24.30	8.4	24.18	24.20	-5.4	13,338	-0.04%
2023/03/16	1	23.85	13	23.82	24.20	-12	13,026	-0.09%
2023/03/15	1.1	24.39	0	0.00	24.25	1.1	12,778	0.01%
2023/03/14	1	24.30	0	0.00	24.35	1	12,691	0.01%
2023/03/13	1	24.55	4	24.74	24.65	-3	12,629	-0.02%
2023/03/10	1	24.60	2	24.65	24.65	-1	12,437	-0.01%
2023/03/08	0	0.00	0.5	24.80	24.80	-0.5	12,562	0.00%
2023/03/07	0	0.00	2	24.70	24.85	-2	12,695	-0.02%
2023/03/06	0.1	24.55	11	24.81	24.85	-10.9	12,786	-0.09%
2023/03/02	0	0.00	1	24.35	24.25	-1	12,801	-0.01%
2023/03/01	1.1	24.20	2	24.20	24.25	-0.9	12,786	-0.01%
2023/02/24	1	24.25	20	24.15	24.15	-19	12,860	-0.15%
2023/02/23	3	24.00	3	24.15	24.15	0	12,846	0.00%
2023/02/22	0	0.00	2	23.65	23.70	-2	12,771	-0.02%
2023/02/21	2	23.65	9	23.55	23.65	-7	12,798	-0.05%
2023/02/20	20	23.60	0	0.00	23.60	20	12,920	0.15%
2023/02/17	13	23.51	36	23.55	23.55	-23	13,002	-0.18%
2023/02/16	0	0.00	3	23.67	23.50	-3	13,193	-0.02%
2023/02/15	0.1	23.45	0	0.00	23.50	0.1	13,040	0.00%
2023/02/14	16	23.51	0	0.00	23.50	16	12,968	0.12%
2023/02/13	1.1	23.56	2.2	23.55	23.70	-1.1	12,924	-0.01%
2023/02/10	4.1	23.49	1	23.60	23.45	3.1	12,848	0.02%
2023/02/09	1	23.60	0	0.00	23.55	1	12,789	0.01%
2023/02/08	1	23.55	0.2	23.60	23.50	0.8	12,855	0.01%
2023/02/07	0	0.00	7	23.61	23.60	-7	12,873	-0.05%
2023/02/06	22.1	23.41	21	23.36	23.40	1.1	12,765	0.01%
2023/02/03	0	0.00	3	23.10	22.95	-3	12,554	-0.02%
2023/02/02	0	0.00	7	22.99	23.05	-7	12,592	-0.06%
2023/02/01	1	22.70	0	0.00	22.80	1	12,490	0.01%
2023/01/31	5.5	22.81	0	0.00	22.60	5.5	12,547	0.04%
2023/01/30	0	0.00	4	23.04	23.20	-4	12,313	-0.03%
2023/01/17	0	0.00	1	22.85	22.85	-1	12,125	-0.01%
2023/01/16	3	22.75	1	22.85	22.75	2	12,192	0.02%
2023/01/13	7.2	22.87	6	22.70	22.70	1.2	12,389	0.01%
2023/01/12	2.5	22.70	9	22.65	22.70	-6.5	12,602	-0.05%
2023/01/11	1.1	23.00	0	0.00	22.90	1.1	12,773	0.01%
2023/01/10	0.1	23.15	0	0.00	23.25	0.1	12,964	0.00%
2023/01/09	0	0.00	3	23.28	23.30	-3	13,108	-0.02%
2023/01/05	3.1	22.98	18	23.00	23.00	-14.9	13,362	-0.11%
2023/01/04	1	23.25	9	23.19	23.05	-8	13,407	-0.06%
2023/01/03	0	0.00	3	23.17	23.20	-3	13,536	-0.02%
2022/12/30	0	0.00	21	23.06	23.05	-21	13,484	-0.16%
2022/12/29	0	0.00	4	23.01	23.05	-4	13,441	-0.03%
2022/12/28	0	0.00	3	22.88	22.95	-3	13,509	-0.02%
2022/12/27	0	0.00	6	23.02	23.00	-6	13,663	-0.04%
2022/12/26	0.1	22.95	1	22.90	23.00	-0.9	13,737	-0.01%
2022/12/23	0	0.00	2	22.70	22.95	-2	13,967	-0.01%
2022/12/22	4	22.78	5	22.89	22.85	-1	14,309	-0.01%
2022/12/21	0	0.00	7	22.56	22.85	-7	14,272	-0.05%
2022/12/20	6.1	22.68	0	0.00	22.70	6.1	14,104	0.04%
2022/12/19	10	22.45	16	22.69	22.85	-6	13,870	-0.04%
2022/12/16	1	21.75	3	22.27	22.85	-2	13,275	-0.02%
2022/12/15	4.1	21.85	7	21.85	21.90	-2.9	13,197	-0.02%
2022/12/14	11	21.88	2	21.90	22.00	9	13,622	0.07%
2022/12/13	9.1	21.73	0	0.00	21.70	9.1	13,995	0.06%
2022/12/12	7.2	21.67	1	21.85	21.95	6.2	14,126	0.04%
2022/12/09	0	0.00	4	21.89	21.95	-4	14,698	-0.03%
2022/12/08	0	0.00	4	21.63	21.65	-4	14,836	-0.03%
2022/12/07	2	21.43	1	21.65	21.65	1	14,967	0.01%
2022/12/06	3	21.62	0	0.00	21.70	3	14,916	0.02%
2022/12/05	0.6	21.75	4	21.79	21.85	-3.4	14,939	-0.02%
2022/12/02	1	21.55	1	21.60	21.55	0	14,949	0.00%
2022/12/01	1	21.55	5	21.65	21.55	-4	14,917	-0.03%
2022/11/30	10	21.60	0	0.00	21.65	10	14,812	0.07%
2022/11/29	22	21.58	4	21.60	21.50	18	14,615	0.12%
2022/11/28	5.7	21.34	1	21.35	21.75	4.7	14,614	0.03%
2022/11/25	15.1	21.48	1	21.60	21.60	14.1	14,694	0.10%
2022/11/24	23.4	21.30	2	21.38	21.85	21.4	14,705	0.15%
2022/11/23	1	21.10	1	21.05	21.05	0	14,700	0.00%
2022/11/22	39.1	20.87	0	0.00	20.90	39.1	14,772	0.26%
2022/11/21	12.7	21.17	1	21.10	21.10	11.7	14,560	0.08%
2022/11/18	2	21.50	0	0.00	21.65	2	14,424	0.01%
2022/11/17	5.2	21.47	1	21.60	21.60	4.2	14,440	0.03%
2022/11/16	0	0.00	4	22.05	21.70	-4	14,421	-0.03%
2022/11/15	4	21.75	0	0.00	21.95	4	14,465	0.03%
2022/11/14	3	21.72	7.5	21.95	22.00	-4.5	14,450	-0.03%
2022/11/11	0	0.00	5	22.00	22.05	-5	14,255	-0.04%
2022/11/10	2	21.75	0	0.00	21.75	2	14,210	0.01%
2022/11/09	0	0.00	4	21.71	21.80	-4	14,301	-0.03%
2022/11/08	1.1	21.31	0	0.00	21.45	1.1	14,680	0.01%
2022/11/07	1.6	21.40	1.5	21.37	21.45	0.1	14,641	0.00%
2022/11/04	3.1	21.03	4	21.05	21.30	-0.9	14,700	-0.01%
2022/11/03	4.1	20.80	1	20.85	20.90	3.1	14,689	0.02%
2022/11/02	1	21.00	1	21.15	21.15	0	14,700	0.00%
2022/11/01	4	20.93	0	0.00	20.90	4	14,687	0.03%
2022/10/31	0	0.00	10	21.05	21.10	-10	14,710	-0.07%
2022/10/28	1	20.70	8	20.79	20.75	-7	14,713	-0.05%
2022/10/27	1	20.60	1	20.60	20.60	0	14,779	0.00%
2022/10/26	1.1	20.61	0.5	20.70	20.55	0.6	14,771	0.00%
2022/10/25	11.1	20.65	0	0.00	20.75	11.1	14,761	0.08%
2022/10/24	5	20.80	0	0.00	20.75	5	14,776	0.03%
2022/10/21	4.3	20.96	1	21.05	20.85	3.3	14,742	0.02%
2022/10/20	4.8	20.93	0	0.00	21.05	4.8	14,553	0.03%
2022/10/19	1.4	21.18	2	21.15	21.05	-0.6	14,367	0.00%
2022/10/18	5	21.06	1	21.25	21.15	4	14,133	0.03%
2022/10/17	0.3	21.25	0	0.00	21.25	0.3	14,114	0.00%
2022/10/14	17.8	21.51	0	0.00	21.40	17.8	14,140	0.13%
2022/10/13	0	0.00	4	21.56	21.70	-4	14,249	-0.03%
2022/10/11	1	21.60	1	21.60	21.35	0	14,472	0.00%
2022/10/07	3	21.60	0	0.00	21.60	3	14,351	0.02%
2022/10/06	2	21.73	0	0.00	21.70	2	14,403	0.01%
2022/10/05	4.6	21.77	1	21.85	21.70	3.6	14,545	0.02%
2022/10/04	1	21.65	1	21.85	21.70	0	14,551	0.00%
2022/10/03	2.1	21.55	0	0.00	21.45	2.1	14,387	0.01%
2022/09/30	2.2	21.58	0	0.00	21.70	2.2	14,324	0.02%
2022/09/29	7	21.78	2	21.75	21.75	5	14,197	0.04%
2022/09/28	0.2	21.75	18	21.67	21.70	-17.8	14,069	-0.13%
2022/09/27	2.3	21.81	0	0.00	21.80	2.3	13,909	0.02%
2022/09/26	7.3	21.96	6	21.97	21.90	1.3	13,779	0.01%
2022/09/23	0.1	22.20	1	22.20	22.10	-0.9	13,858	-0.01%
2022/09/22	3.1	22.15	4	22.20	22.05	-0.9	14,166	-0.01%
2022/09/21	5.1	22.40	0	0.00	22.25	5.1	13,819	0.04%
2022/09/20	5.5	22.49	3	22.70	22.70	2.5	13,482	0.02%
2022/09/19	2	22.40	2	22.58	22.60	0	13,130	0.00%
2022/09/16	9.2	22.53	0	0.00	22.50	9.2	12,936	0.07%
2022/09/15	0	0.00	10	22.88	22.80	-10	12,394	-0.08%
2022/09/14	7.4	22.67	0	0.00	22.55	7.4	12,235	0.06%
2022/09/13	1	23.05	1	23.05	23.15	0	12,225	0.00%
2022/09/12	10	22.97	4	23.01	23.00	6	12,357	0.05%
2022/09/08	1	22.45	9	22.83	23.00	-8	12,637	-0.06%
2022/09/07	11	22.45	1	22.50	22.45	10	12,564	0.08%
2022/09/06	0	0.00	6	22.69	22.75	-6	12,502	-0.05%
2022/09/05	0.4	22.60	5	22.56	22.55	-4.6	12,499	-0.04%
2022/09/02	5.1	22.55	0	0.00	22.40	5.1	12,609	0.04%
2022/09/01	7.2	22.58	5	22.85	22.65	2.2	12,518	0.02%
2022/08/31	1	22.65	1	22.70	22.75	0	12,353	0.00%
2022/08/30	6	22.59	5	22.83	22.70	1	12,297	0.01%
2022/08/29	7.3	22.72	0	0.00	22.65	7.3	12,292	0.06%
2022/08/26	1	23.00	0	0.00	23.00	1	12,167	0.01%
2022/08/25	0.1	23.15	1	23.15	23.15	-0.9	12,192	-0.01%
2022/08/24	1	22.90	7	23.01	22.95	-6	12,345	-0.05%
2022/08/23	3.2	22.94	1	22.95	22.90	2.2	12,858	0.02%
2022/08/22	2.3	22.92	9	23.09	23.15	-6.7	12,917	-0.05%
2022/08/19	0	0.00	2	22.90	22.90	-2	12,878	-0.02%
2022/08/18	4	22.64	10	22.65	22.75	-6	12,949	-0.05%
2022/08/17	3	22.47	0	0.00	22.60	3	13,083	0.02%
2022/08/16	2.1	22.48	80.2	22.47	22.50	-78.1	13,170	-0.59%
2022/08/15	19.2	22.45	13	22.42	22.45	6.2	13,258	0.05%
2022/08/12	4	22.95	1	23.25	23.05	3	12,964	0.02%
2022/08/11	0	0.00	9	23.23	23.25	-9	13,032	-0.07%
2022/08/10	0.1	23.00	35	23.13	23.00	-34.9	13,266	-0.26%
2022/08/09	0	0.00	5	23.10	23.10	-5	13,341	-0.04%
2022/08/08	0	0.00	1	23.05	23.10	-1	13,627	-0.01%
2022/08/05	0.4	23.05	20	23.15	22.95	-19.6	13,998	-0.14%
2022/08/04	3.1	22.98	0	0.00	22.85	3.1	14,223	0.02%
2022/08/03	0	0.00	3	23.10	23.10	-3	14,339	-0.02%
2022/08/02	1.1	22.81	6.5	23.02	22.95	-5.4	14,540	-0.04%
2022/08/01	0	0.00	5	23.01	23.10	-5	14,559	-0.03%
2022/07/29	10.1	22.85	0	0.00	22.80	10.1	14,703	0.07%
2022/07/28	5	22.92	38	23.01	23.05	-33	14,760	-0.22%
2022/07/27	1	22.75	1	22.75	22.95	0	14,909	0.00%
2022/07/26	3.1	22.67	3	22.63	22.60	0.1	14,942	0.00%
2022/07/25	3.1	22.76	1	22.85	22.80	2.1	15,025	0.01%
2022/07/22	1	22.50	7	22.58	22.70	-6	15,281	-0.04%
2022/07/21	1	22.15	14	22.37	22.40	-13	15,449	-0.08%
2022/07/20	0.3	22.15	29	22.10	22.10	-28.7	15,553	-0.18%
2022/07/19	12.2	21.70	1	21.95	21.95	11.2	15,823	0.07%
2022/07/18	8	21.76	13	21.93	21.90	-5	16,960	-0.03%
2022/07/15	5	21.90	46	21.93	21.85	-41	17,240	-0.24%
2022/07/14	5.1	22.13	50	22.15	22.00	-44.9	17,639	-0.25%
2022/07/13	1	22.00	27	22.26	22.25	-26	17,912	-0.15%
2022/07/12	6.1	21.63	8	21.84	21.85	-1.9	18,063	-0.01%
2022/07/11	1	21.80	4	21.98	21.90	-3	18,099	-0.02%
2022/07/08	1	21.85	7	21.94	21.90	-6	18,279	-0.03%
2022/07/07	1	21.80	2	21.68	21.65	-1	18,463	-0.01%
2022/07/06	9.1	21.72	9	21.45	21.40	0.1	18,669	0.00%
2022/07/05	4.6	22.24	0	0.00	22.15	4.6	18,745	0.02%
2022/07/04	1.1	22.26	6	22.50	22.30	-4.9	18,905	-0.03%
2022/07/01	8	22.44	0	0.00	22.40	8	19,240	0.04%
2022/06/30	0.1	22.50	15	22.72	22.75	-14.9	19,139	-0.08%
2022/06/29	9	22.52	3	22.50	22.55	6	18,902	0.03%
2022/06/28	4	22.69	10	22.70	22.90	-6	18,949	-0.03%
2022/06/27	0.1	22.95	4	22.95	22.80	-3.9	18,957	-0.02%
2022/06/24	1.1	22.71	1	22.90	22.75	0.1	18,983	0.00%
2022/06/23	0	0.00	2	22.70	22.85	-2	19,001	-0.01%
2022/06/22	3	22.77	10	22.90	22.70	-7	18,963	-0.04%
2022/06/21	2	22.90	8	22.83	22.95	-6	18,967	-0.03%
2022/06/20	2.5	22.39	0	0.00	22.35	2.5	18,967	0.01%
2022/06/17	3.2	22.51	10	22.50	22.55	-6.8	18,913	-0.04%
2022/06/16	10	22.82	0	0.00	22.75	10	18,705	0.05%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/14	12.2	22.86	1	22.85	22.80	11.2	19,329	0.06%
2022/06/13	9.2	22.83	6	23.05	23.00	3.2	20,222	0.02%
2022/06/10	2	22.95	0	0.00	23.00	2	20,165	0.01%
2022/06/09	2.1	23.03	1	23.10	23.00	1.1	20,190	0.01%
2022/06/08	1	23.10	0	0.00	23.20	1	20,185	0.00%
2022/06/07	0.1	23.10	0	0.00	23.00	0.1	20,200	0.00%
2022/06/06	0.4	23.05	4.5	23.06	23.20	-4.1	20,134	-0.02%
2022/06/02	0	0.00	2	23.10	23.10	-2	20,300	-0.01%
2022/06/01	4	23.10	5	23.19	23.05	-1	20,525	0.00%
2022/05/31	0	0.00	8	23.01	23.00	-8	20,364	-0.04%
2022/05/30	1	22.90	13	22.95	22.95	-12	19,828	-0.06%
2022/05/27	1	22.70	2	22.78	22.80	-1	19,772	-0.01%
2022/05/26	1	22.50	0	0.00	22.50	1	19,786	0.01%
2022/05/25	0.1	22.40	8	22.44	22.60	-7.9	19,846	-0.04%
2022/05/24	11	22.28	0	0.00	22.20	11	19,892	0.06%
2022/05/23	21.1	22.28	0	0.00	22.20	21.1	19,825	0.11%
2022/05/20	20.4	22.64	0	0.00	22.60	20.4	19,757	0.10%
2022/05/19	0	0.00	3	23.00	22.90	-3	19,647	-0.02%
2022/05/18	5	22.84	8	23.01	23.05	-3	19,607	-0.02%
2022/05/17	1	22.95	21.5	22.92	22.90	-20.5	19,367	-0.11%
2022/05/16	1	22.50	10	22.92	23.00	-9	19,276	-0.05%
2022/05/13	21	22.50	2	22.48	22.90	19	19,087	0.10%
2022/05/12	4.6	22.80	6	22.99	23.00	-1.4	18,806	-0.01%
2022/05/11	10	22.78	1	23.00	23.00	9	18,636	0.05%
2022/05/10	3.2	22.50	65	22.92	23.05	-61.8	18,654	-0.33%
2022/05/09	1	22.50	5	22.71	22.65	-4	18,542	-0.02%
2022/05/06	4	22.54	3	22.63	22.60	1	18,525	0.01%
2022/05/05	11.6	22.77	0	0.00	22.55	11.6	18,546	0.06%
2022/05/04	4.6	22.54	16	22.55	22.65	-11.4	18,562	-0.06%
2022/05/03	13	22.09	0	0.00	22.10	13	18,536	0.07%
2022/04/29	2	22.20	5	22.21	22.25	-3	18,661	-0.02%
2022/04/28	14.1	21.86	2	21.80	22.00	12.1	18,851	0.06%
2022/04/27	18	22.06	1	22.00	22.10	17	18,641	0.09%
2022/04/26	11	22.33	2	22.60	22.60	9	18,406	0.05%
2022/04/25	37.1	22.20	4	22.21	22.20	33.1	18,360	0.18%
2022/04/22	120.5	22.85	26	22.85	22.80	94.5	17,961	0.53%	大買/
2022/04/21	8	25.35	122	25.38	25.40	-114	16,765	-0.68%	大賣/鉅額交易
2022/04/20	16.3	25.21	3	25.40	25.20	13.3	16,338	0.08%
2022/04/19	43	25.37	0	0.00	25.20	43	16,006	0.27%
2022/04/18	18	25.38	0	0.00	25.40	18	15,785	0.11%
2022/04/15	11	25.26	2	25.40	25.45	9	15,557	0.06%
2022/04/14	21	25.47	0	0.00	25.40	21	15,513	0.14%
2022/04/13	8	25.46	95	25.60	25.70	-87	15,426	-0.56%
2022/04/12	10	25.43	36	25.35	25.35	-26	15,428	-0.17%
2022/04/11	35.1	25.62	13	25.94	25.65	22.1	15,208	0.15%
2022/04/08	21.1	26.09	1	26.10	26.15	20.1	14,879	0.13%
2022/04/07	21.3	26.35	12	26.45	26.05	9.3	14,650	0.06%
2022/04/06	7.4	26.61	0	0.00	26.90	7.4	14,276	0.05%
2022/04/01	18.1	26.66	0	0.00	26.90	18.1	14,110	0.13%
2022/03/31	0	0.00	2	26.95	26.80	-2	14,020	-0.01%
2022/03/30	4	26.94	2	26.95	26.90	2	13,893	0.01%
2022/03/29	4	26.96	1	27.00	26.95	3	14,007	0.02%
2022/03/28	0	0.00	1	27.00	27.20	-1	14,061	-0.01%
2022/03/25	0.1	26.90	2	27.00	27.00	-1.9	14,183	-0.01%
2022/03/24	0.1	26.80	9	26.78	26.90	-8.9	14,299	-0.06%
2022/03/23	8	26.73	3	26.83	26.75	5	14,477	0.03%
2022/03/22	1.1	26.65	0	0.00	27.00	1.1	14,460	0.01%
2022/03/21	6.5	26.86	3	26.80	26.80	3.5	14,428	0.02%
2022/03/18	3	26.92	0	0.00	27.00	3	14,336	0.02%
2022/03/17	2	26.93	8	26.93	26.80	-6	14,138	-0.04%
2022/03/16	5	26.72	16.1	26.79	27.00	-11.1	14,342	-0.08%
2022/03/15	2	25.73	3.2	25.81	25.80	-1.2	13,601	-0.01%
2022/03/14	6	25.87	21.8	25.84	25.90	-15.8	13,626	-0.12%
2022/03/11	3	25.70	23	25.77	25.85	-20	13,620	-0.15%
2022/03/10	2	25.55	7	25.56	25.70	-5	13,782	-0.04%
2022/03/09	2	25.15	3	25.20	25.30	-1	13,886	-0.01%
2022/03/08	8	25.04	8.8	25.03	25.10	-0.8	13,954	-0.01%
2022/03/07	14.4	25.08	1	25.10	25.35	13.4	13,844	0.10%
2022/03/04	8	25.74	0.7	25.80	25.70	7.3	14,002	0.05%
2022/03/03	1	25.80	1	25.90	25.95	0	14,031	0.00%
2022/03/02	0	0.00	7	25.70	25.75	-7	14,040	-0.05%
2022/03/01	0	0.00	2	25.70	25.80	-2	13,999	-0.01%
2022/02/25	7.6	25.30	1	25.40	25.40	6.5	13,959	0.05%
2022/02/24	8	25.53	13	25.44	25.50	-5	13,889	-0.04%
2022/02/23	5	25.80	3	25.90	25.85	2	13,790	0.01%
2022/02/22	4	25.50	3	25.70	25.85	1	13,908	0.01%
2022/02/21	0.3	25.70	2	25.60	25.65	-1.7	13,934	-0.01%
2022/02/18	0	0.00	17	25.55	25.75	-17	14,037	-0.12%
2022/02/17	6.1	25.34	0	0.00	25.50	6.1	14,139	0.04%
2022/02/16	4.1	25.31	1	25.30	25.35	3.1	14,317	0.02%
2022/02/15	8.1	25.31	0	0.00	25.25	8.1	14,661	0.06%
2022/02/14	4	25.40	3	25.48	25.50	1	14,562	0.01%
2022/02/11	6	25.55	0	0.00	25.75	6	14,683	0.04%
2022/02/10	4	25.58	0	0.00	25.70	4	14,630	0.03%
2022/02/09	2	25.50	2	25.70	25.80	0	14,471	0.00%
2022/02/08	1	25.50	16	25.52	25.55	-15	14,365	-0.10%
2022/02/07	20.5	25.30	26	25.18	25.15	-5.5	14,350	-0.04%
2022/01/26	0	0.00	34	25.20	25.20	-34	14,168	-0.24%
2022/01/25	1.2	25.12	1	25.25	25.25	0.2	14,108	0.00%
2022/01/24	4.1	25.23	4	25.30	25.45	0.1	14,016	0.00%
2022/01/21	8	25.06	5	25.22	25.45	3	13,937	0.02%
2022/01/20	2.3	25.37	6	25.33	25.45	-3.7	13,623	-0.03%
2022/01/19	17	25.31	2.4	25.44	25.45	14.6	13,645	0.11%
2022/01/18	11	25.64	30	25.50	25.45	-19	13,570	-0.14%
2022/01/17	11.1	25.05	0	0.00	25.30	11.1	13,371	0.08%
2022/01/14	0	0.00	3	24.93	25.15	-3	13,448	-0.02%
2022/01/13	5	24.98	8	24.99	25.00	-3	13,383	-0.02%
2022/01/12	2.1	24.92	4	24.94	24.90	-1.9	13,374	-0.01%
2022/01/11	8.1	24.94	10	24.92	25.00	-1.9	13,316	-0.01%
2022/01/10	0.1	24.70	14	24.83	24.85	-13.9	13,251	-0.11%
2022/01/07	3	24.72	33	24.65	24.75	-30	13,251	-0.23%
2022/01/06	2.1	24.55	6	24.48	24.65	-3.9	13,149	-0.03%
2022/01/05	6.4	24.41	2	24.48	24.55	4.4	13,282	0.03%
2022/01/04	0	0.00	7	24.40	24.35	-7	13,433	-0.05%
2022/01/03	4	24.15	13	24.23	24.30	-9	13,452	-0.07%
2021/12/30	2	24.15	1	24.15	24.20	1	13,610	0.01%
2021/12/29	1.1	24.20	1	24.25	24.25	0.1	13,801	0.00%
2021/12/28	1	24.15	6	24.07	24.20	-5	13,908	-0.04%
2021/12/27	0	0.00	3	24.08	24.15	-3	14,016	-0.02%
2021/12/24	0.1	23.95	13	23.95	24.05	-12.9	14,162	-0.09%
2021/12/23	15	23.86	0	0.00	23.80	15	14,345	0.10%
2021/12/22	6.1	23.89	1	23.95	24.00	5.1	14,331	0.04%
2021/12/21	2	23.93	2	23.93	23.85	0	14,301	0.00%
2021/12/20	0.3	24.05	2	23.95	23.90	-1.7	14,237	-0.01%
2021/12/17	0	0.00	8	24.11	24.00	-8	14,247	-0.06%
2021/12/16	7	24.05	4	24.06	24.00	3	14,259	0.02%
2021/12/15	8.1	23.84	1	23.85	23.75	7.1	14,593	0.05%
2021/12/14	7.2	23.84	2	23.85	23.85	5.2	14,837	0.04%
2021/12/13	17.1	24.12	4	24.15	24.05	13.1	14,932	0.09%
2021/12/10	15.5	24.40	9.1	24.40	24.30	6.4	15,016	0.04%
2021/12/09	1.1	23.70	3	23.82	24.00	-1.9	14,564	-0.01%
2021/12/08	6.4	23.66	9	23.70	23.60	-2.6	14,393	-0.02%
2021/12/07	2.5	23.71	0	0.00	23.75	2.5	14,292	0.02%
2021/12/06	0.2	23.75	6	23.73	23.85	-5.8	14,248	-0.04%
2021/12/03	12.1	23.35	10	23.30	23.30	2.1	14,120	0.01%
2021/12/02	2	23.38	0	0.00	23.35	2	14,198	0.01%
2021/12/01	5.1	23.30	0	0.00	23.45	5.1	14,217	0.04%
2021/11/30	8.1	23.41	1	23.45	23.15	7.1	14,157	0.05%
2021/11/29	14.1	23.39	10.5	23.30	23.35	3.6	13,775	0.03%
2021/11/26	9.1	23.45	2	23.45	23.40	7.1	13,747	0.05%
2021/11/25	0.1	23.75	20	23.60	23.60	-19.9	13,801	-0.14%
2021/11/24	4	23.66	0	0.00	23.75	4	13,816	0.03%
2021/11/23	6.1	23.33	7	23.51	23.55	-0.9	13,803	-0.01%
2021/11/22	0.4	23.54	1.5	23.53	23.55	-1.1	13,715	-0.01%
2021/11/19	5.3	23.46	4	23.50	23.55	1.3	13,665	0.01%
2021/11/18	10.1	23.59	1	23.60	23.60	9.1	13,652	0.07%
2021/11/17	6.1	23.63	0.4	23.65	23.75	5.7	13,573	0.04%
2021/11/16	12.1	23.65	0	0.00	23.70	12.1	13,647	0.09%
2021/11/15	14.3	23.62	16	23.62	23.70	-1.7	13,673	-0.01%
2021/11/12	14.2	23.85	9	23.92	23.90	5.2	13,587	0.04%
2021/11/11	0.1	24.10	3	24.00	24.10	-2.9	13,693	-0.02%
2021/11/10	8.4	24.08	1.3	24.13	24.15	7.1	13,861	0.05%
2021/11/09	2.1	24.25	0	0.00	24.35	2.1	13,777	0.01%
2021/11/08	4.1	24.25	0	0.00	24.40	4.1	13,820	0.03%
2021/11/05	5.2	24.23	12	24.18	24.35	-6.8	13,925	-0.05%
2021/11/04	2.5	24.34	0	0.00	24.30	2.5	14,145	0.02%
2021/11/03	0	0.00	3	24.50	24.55	-3	14,093	-0.02%
2021/11/02	0.1	24.25	4	24.28	24.20	-3.9	14,152	-0.03%
2021/11/01	1.1	24.16	2	24.18	24.20	-0.9	14,143	-0.01%
2021/10/29	5.6	24.48	2	24.50	24.45	3.6	14,135	0.03%
2021/10/28	1.1	24.84	5	24.75	24.85	-3.9	14,038	-0.03%
2021/10/27	5	24.73	6.1	24.75	24.80	-1.1	14,068	-0.01%
2021/10/26	1	24.45	22	24.58	24.60	-21	14,283	-0.15%
2021/10/25	6	24.49	3	24.47	24.45	3	14,277	0.02%
2021/10/22	0	0.00	26	24.27	24.30	-26	14,325	-0.18%
2021/10/21	2	24.10	1	24.15	24.00	1	14,203	0.01%
2021/10/20	2.2	23.91	3	24.03	23.90	-0.8	14,157	-0.01%
2021/10/19	7	23.96	13	23.95	23.90	-6	14,188	-0.04%
2021/10/18	0.1	24.05	5	24.05	24.05	-4.9	14,411	-0.03%
2021/10/15	7.2	24.00	0	0.00	24.05	7.2	14,547	0.05%
2021/10/14	1	24.15	13	24.21	24.15	-12	14,556	-0.08%
2021/10/13	2.3	24.11	2	24.30	24.10	0.3	14,681	0.00%
2021/10/12	1	24.10	22	24.12	24.10	-21	14,657	-0.14%
2021/10/08	2	24.03	4	24.20	24.15	-2	14,498	-0.01%
2021/10/07	22.1	24.20	19.3	24.07	24.15	2.8	14,633	0.02%
2021/10/06	7	23.66	3	23.77	23.90	4	14,678	0.03%
2021/10/05	7.1	23.41	8	23.47	23.40	-0.9	14,554	-0.01%
2021/10/04	1	23.55	5	23.52	23.60	-4	14,670	-0.03%
2021/10/01	13.4	23.39	32	23.40	23.60	-18.6	14,639	-0.13%
2021/09/30	11	23.62	1	23.50	23.60	10	14,627	0.07%
2021/09/29	8.2	23.60	12	23.63	23.85	-3.8	14,576	-0.03%
2021/09/28	5.5	23.98	16	24.00	24.00	-10.5	14,479	-0.07%
2021/09/27	5.7	24.15	99	24.12	24.30	-93.3	14,433	-0.65%
2021/09/24	28	24.12	2	24.08	24.15	26	14,547	0.18%
2021/09/23	17.3	24.12	6.2	24.07	24.00	11.1	14,687	0.08%
2021/09/22	36.2	23.33	56	23.95	24.05	-19.8	14,591	-0.14%
2021/09/17	8.4	23.58	11	23.69	23.50	-2.6	14,235	-0.02%
2021/09/16	9	23.41	42	23.52	23.60	-33	14,007	-0.24%
2021/09/15	2.2	23.24	38	23.36	23.40	-35.8	14,018	-0.26%
2021/09/14	3	23.05	6.2	23.07	23.10	-3.2	14,051	-0.02%
2021/09/13	3	22.82	4	22.93	22.90	-1	14,292	-0.01%
2021/09/10	1.1	22.70	3	22.73	22.80	-1.9	14,456	-0.01%
2021/09/09	1	22.70	0.2	22.80	22.65	0.8	14,787	0.01%
2021/09/08	2.1	22.71	0	0.00	22.80	2.1	15,007	0.01%
2021/09/07	2.1	23.04	28	22.86	23.00	-25.9	15,172	-0.17%
2021/09/06	2.2	22.78	0	0.00	22.65	2.2	15,204	0.01%
2021/09/03	2	22.85	14.7	22.78	22.80	-12.7	15,320	-0.08%
2021/09/02	5.1	22.65	0	0.00	22.55	5.1	15,551	0.03%
2021/09/01	2	22.85	1	22.85	22.85	1	15,757	0.01%
2021/08/31	5.1	22.70	2	22.90	22.90	3.1	15,853	0.02%
2021/08/30	72.1	22.59	40	22.55	22.70	32.1	15,925	0.20%
2021/08/27	1	22.45	1	22.50	22.60	0	15,977	0.00%
2021/08/26	3.1	22.40	2	22.40	22.45	1.1	16,008	0.01%
2021/08/25	9	22.49	3	22.62	22.55	6	16,117	0.04%
2021/08/24	5	22.54	6	22.47	22.55	-1	16,090	-0.01%
2021/08/23	46.1	22.48	2	22.50	22.35	44.1	16,045	0.27%
2021/08/20	8.2	22.37	3	22.37	22.35	5.2	16,081	0.03%
2021/08/19	6.3	22.15	53	22.20	22.30	-46.7	16,144	-0.29%
2021/08/18	9	22.19	2	22.25	22.30	7	15,964	0.04%
2021/08/17	5.1	22.06	13	22.10	22.30	-7.9	15,900	-0.05%
2021/08/16	7.2	21.75	5	21.76	21.70	2.2	15,513	0.01%
2021/08/13	2	21.60	4	21.63	21.65	-2	16,457	-0.01%
2021/08/12	2.1	21.58	0	0.00	21.55	2.1	16,734	0.01%
2021/08/11	1.5	21.73	2	21.80	21.80	-0.5	16,849	0.00%
2021/08/10	2.2	21.72	12	21.75	21.85	-9.8	17,030	-0.06%
2021/08/09	4.1	21.30	6	21.35	21.40	-1.9	17,094	-0.01%
2021/08/06	21.1	21.47	1	21.50	21.45	20.1	17,339	0.12%
2021/08/05	13	21.47	5	21.40	21.55	8	17,850	0.04%
2021/08/04	8.1	21.42	0	21.45	21.45	8.1	18,453	0.04%
2021/08/03	11.1	21.47	0	0.00	21.55	11.1	18,878	0.06%
2021/08/02	3.1	21.50	1	21.55	21.60	2.1	19,120	0.01%
2021/07/30	33.1	21.54	6	21.50	21.60	27.1	19,314	0.14%
2021/07/29	0	0.00	6	21.68	21.70	-6	19,327	-0.03%
2021/07/28	11.1	21.66	6	21.63	21.75	5.1	19,507	0.03%
2021/07/27	9.1	21.84	0	0.00	21.85	9.1	19,971	0.05%
2021/07/26	5.1	21.89	7	21.90	21.85	-1.9	20,249	-0.01%
2021/07/23	9.1	21.91	0	0.00	21.90	9.1	20,511	0.04%
2021/07/22	8.1	21.89	1	21.90	22.00	7.1	20,972	0.03%
2021/07/21	32.1	21.94	0	0.00	22.00	32.1	21,041	0.15%
2021/07/20	17.3	21.97	0	0.00	22.05	17.3	21,251	0.08%
2021/07/19	14	22.05	0	0.00	22.05	14	22,468	0.06%
2021/07/16	8.1	22.06	0.6	22.15	22.15	7.5	23,230	0.03%
2021/07/15	19.1	22.09	6	22.15	22.15	13.1	23,471	0.06%
2021/07/14	14	22.06	0	0.00	22.20	14	23,724	0.06%
2021/07/13	12	22.15	9	22.12	22.20	3	23,976	0.01%
2021/07/12	12.1	22.05	1	22.05	22.10	11.1	24,047	0.05%
2021/07/09	14.1	22.05	7	22.10	22.10	7.1	24,178	0.03%
2021/07/08	4	22.29	0	0.00	22.30	4	24,248	0.02%
2021/07/07	4	22.19	2	22.28	22.30	2	24,722	0.01%
2021/07/06	25	22.31	3	22.38	22.45	22	24,891	0.09%
2021/07/05	9	22.20	4	22.18	22.25	5	25,062	0.02%
2021/07/02	13	22.10	6	22.14	22.05	7	25,366	0.03%
2021/07/01	10	22.10	0	0.00	22.00	10	25,664	0.04%
2021/06/30	2	22.28	2	22.35	22.35	0	25,955	0.00%
2021/06/29	5	22.10	1	22.05	22.05	4	26,300	0.02%
2021/06/28	68.1	22.05	2	22.00	22.00	66.1	27,021	0.24%
2021/06/25	11.3	22.15	0	0.00	22.05	11.3	28,652	0.04%
2021/06/24	6	22.13	0	0.00	22.10	6	29,580	0.02%
2021/06/23	18.1	22.11	0	0.00	22.10	18.1	29,494	0.06%
2021/06/22	46	22.37	1	22.50	22.30	45	29,422	0.15%
2021/06/21	14.2	22.67	0	0.00	22.60	14.2	29,223	0.05%
2021/06/18	15	22.90	1	23.20	23.05	14	29,234	0.05%
2021/06/17	4	22.86	2	23.13	23.05	2	29,140	0.01%
2021/06/16	5	22.60	2	22.73	23.00	3	29,508	0.01%
2021/06/15	17.2	22.39	1	22.45	22.50	16.2	29,564	0.05%
2021/06/11	45.4	22.66	1.3	22.85	22.65	44.1	29,429	0.15%
2021/06/10	8.1	22.58	2	22.63	22.85	6.1	29,604	0.02%
2021/06/09	10.1	22.89	1	23.00	22.95	9.1	29,422	0.03%
2021/06/08	11	23.06	4	23.06	23.15	7	29,258	0.02%
2021/06/07	8	23.03	2	23.00	23.05	6	29,400	0.02%
2021/06/04	3	23.20	3	23.20	23.20	0	29,270	0.00%
2021/06/03	0.1	23.25	7	23.23	23.40	-6.9	29,369	-0.02%
2021/06/02	19	23.18	0	0.00	23.10	19	29,417	0.06%
2021/06/01	2	23.45	1	23.55	23.45	1	29,497	0.00%
2021/05/31	1	23.30	11	23.36	23.45	-10	29,720	-0.03%
2021/05/28	14	23.40	2	23.50	23.30	12	29,823	0.04%
2021/05/27	8	23.08	4	23.14	23.40	4	30,018	0.01%
2021/05/26	3	23.32	0	0.00	23.30	3	30,132	0.01%
2021/05/25	4.3	23.34	2	23.33	23.35	2.3	30,387	0.01%
2021/05/24	6	23.17	21	23.25	23.30	-15	30,466	-0.05%
2021/05/21	34.2	23.63	9	25.19	23.30	25.2	30,619	0.08%
2021/05/20	4	23.14	7	23.34	23.15	-3	29,730	-0.01%
2021/05/19	4	22.69	3	22.85	22.80	1	29,611	0.00%
2021/05/18	14	22.44	7	22.50	22.90	7	29,662	0.02%
2021/05/17	11.1	22.00	115	22.13	21.90	-103.9	29,711	-0.35%	大賣/鉅額交易
2021/05/14	8.5	22.87	30	22.77	22.70	-21.6	29,477	-0.07%
2021/05/13	13.1	22.85	9	22.82	22.95	4.1	29,414	0.01%
2021/05/12	24.1	22.30	37	22.25	22.35	-13	28,977	-0.04%
2021/05/11	60.1	23.63	4.6	23.83	23.50	55.5	28,510	0.19%
2021/05/10	45.1	24.14	0	0.00	24.30	45.1	28,151	0.16%
2021/05/07	44.1	24.34	18	24.46	24.55	26.1	28,250	0.09%
2021/05/06	4	24.26	6.5	24.46	24.30	-2.5	28,595	-0.01%
2021/05/05	18	23.99	65	23.96	23.90	-47	28,795	-0.16%
2021/05/04	89.3	23.61	35	23.34	23.50	54.3	28,742	0.19%
2021/05/03	32.1	24.42	0	0.00	24.35	32.1	28,422	0.11%
2021/04/29	7.6	24.87	5.3	24.99	25.00	2.3	28,268	0.01%
2021/04/28	35.2	24.90	36	24.92	24.90	-0.8	28,069	0.00%
2021/04/27	53.1	24.66	22	24.58	24.65	31.1	28,040	0.11%
2021/04/26	115.2	24.77	0	0.00	24.75	115.2	27,948	0.41%	大買/鉅額交易
2021/04/23	88.1	24.68	9	24.58	24.80	79.1	27,869	0.28%
2021/04/22	19	27.45	11	27.54	27.40	8	27,381	0.03%
2021/04/21	20	27.67	10.6	27.68	27.80	9.4	26,955	0.03%
2021/04/20	28.1	27.65	5	27.68	27.75	23.1	26,708	0.09%
2021/04/19	35	27.52	19	27.65	27.55	16	26,542	0.06%
2021/04/16	11	27.10	8	27.02	27.15	3	26,408	0.01%
2021/04/15	6.2	26.66	2.7	26.68	26.70	3.5	26,404	0.01%
2021/04/14	8	26.86	14	26.65	26.70	-6	26,325	-0.02%
2021/04/13	32	26.82	0	0.00	26.80	32	26,419	0.12%
2021/04/12	13.2	27.27	14	27.28	27.20	-0.8	26,390	0.00%
2021/04/09	6.1	27.20	3	27.20	27.20	3.1	26,267	0.01%
2021/04/08	13	27.20	6	27.33	27.15	7	26,006	0.03%
2021/04/07	2.1	26.96	9	27.08	27.10	-6.9	25,692	-0.03%
2021/04/06	22	27.20	0	0.00	27.05	22	25,436	0.09%
2021/04/01	18	27.18	7.7	26.83	27.25	10.3	24,961	0.04%
2021/03/31	13.7	26.97	26.6	26.98	26.70	-12.9	24,340	-0.05%
2021/03/30	184.6	26.54	175.5	26.70	27.00	9.1	23,516	0.04%	大買/大賣/
2021/03/29	17	25.99	44.4	26.08	26.10	-27.4	21,800	-0.13%
2021/03/26	6.4	23.66	1	23.70	23.75	5.4	20,833	0.03%
2021/03/25	6.1	23.60	0	0.00	23.70	6.1	20,876	0.03%
2021/03/24	9	23.88	0	0.00	23.95	9	20,905	0.04%
2021/03/23	15	23.70	2	23.70	24.00	13	20,979	0.06%
2021/03/22	1.2	23.71	32	23.57	23.65	-30.8	21,013	-0.15%
2021/03/19	2	23.83	19	24.00	23.85	-17	20,917	-0.08%
2021/03/18	3	23.67	13	23.60	23.70	-10	20,499	-0.05%
2021/03/17	4	23.29	3	23.27	23.30	1	20,434	0.00%
2021/03/16	2	23.25	51.6	23.19	23.30	-49.6	20,650	-0.24%
2021/03/15	11.1	22.75	11	22.76	22.95	0.1	20,508	0.00%
2021/03/12	1.3	22.85	5	22.83	22.90	-3.7	21,108	-0.02%
2021/03/11	0	0.00	32.9	22.93	22.95	-32.9	21,545	-0.15%
2021/03/10	11.4	22.61	3	22.87	22.70	8.3	21,436	0.04%
2021/03/09	0	0.00	23	22.60	22.70	-23	21,439	-0.11%
2021/03/08	0	0.00	1	22.50	22.40	-1	21,301	0.00%
2021/03/05	2	22.08	5	22.21	22.40	-3	21,213	-0.01%
2021/03/04	47	22.33	2	22.45	22.20	45	21,379	0.21%
2021/03/03	4	22.45	10	22.52	22.60	-6	21,278	-0.03%
2021/03/02	21	22.40	39	22.39	22.20	-18	21,078	-0.09%
2021/02/26	2	22.00	16	22.11	22.20	-14	20,763	-0.07%
2021/02/25	6.1	22.10	5	22.10	22.30	1.1	20,441	0.01%
2021/02/24	3	21.98	13	21.99	21.90	-10	20,294	-0.05%
2021/02/23	1	21.70	23	21.71	21.75	-22	20,153	-0.11%
2021/02/22	10.2	21.85	0	0.00	21.80	10.2	19,945	0.05%
2021/02/19	6	21.62	0	21.80	21.85	6	19,837	0.03%
2021/02/18	2.3	21.71	6	21.89	21.90	-3.7	19,673	-0.02%
2021/02/17	21.1	21.80	13	21.83	21.75	8.1	19,633	0.04%
2021/02/05	2.2	21.76	10	21.82	21.90	-7.8	19,297	-0.04%
2021/02/04	3.3	21.89	5	21.96	21.80	-1.8	19,223	-0.01%
2021/02/03	0	0.00	20.2	21.79	21.80	-20.2	19,168	-0.11%
2021/02/02	1	21.40	3	21.58	21.50	-2	19,207	-0.01%
2021/02/01	4	21.44	5	21.50	21.35	-1	19,073	-0.01%
2021/01/29	4	21.80	4	21.83	21.45	0	18,945	0.00%
2021/01/28	19.2	22.09	3.2	22.26	22.15	16	18,567	0.09%
2021/01/27	26	22.16	17	22.00	21.80	9	17,970	0.05%
2021/01/26	4	21.54	1	21.65	21.40	3	17,454	0.02%
2021/01/25	38.1	21.34	3	21.28	21.40	35.1	17,231	0.20%
2021/01/22	2	20.85	157.5	21.16	21.30	-155.5	17,126	-0.91%	大賣/鉅額交易
2021/01/21	5	20.85	0	0.00	20.80	5	17,116	0.03%
2021/01/20	12	21.24	3	21.43	20.80	9	17,063	0.05%
2021/01/19	10	21.60	3	21.90	21.50	7	16,553	0.04%
2021/01/18	257	21.66	118	21.55	21.55	139	16,285	0.85%	大買/大賣/鉅額交易
2021/01/15	216.1	22.58	425	22.31	22.25	-208.9	15,964	-1.31%	大買/大賣/鉅額交易
2021/01/14	101	21.90	31.7	22.10	22.25	69.3	15,247	0.45%	大買/
2021/01/13	66	21.88	6	21.82	21.80	60	14,793	0.41%
2021/01/12	205	21.82	2	21.68	21.65	203	14,595	1.39%	大買/鉅額交易
2021/01/11	38	21.65	36	21.68	21.80	2	14,313	0.01%
2021/01/08	0	0.00	11	21.08	21.50	-11	14,022	-0.08%
2021/01/07	3	21.10	22	21.08	21.00	-19	13,760	-0.14%
2021/01/06	40	21.19	14	21.11	21.05	26	13,606	0.19%
2021/01/05	11	21.48	15	21.35	21.55	-4	13,173	-0.03%
2021/01/04	1	20.90	3	20.93	20.80	-2	12,853	-0.02%
2020/12/31	0	0.00	1	20.75	20.70	-1	12,794	-0.01%
2020/12/30	1	20.75	21	20.90	20.90	-20	12,734	-0.16%
2020/12/29	10	20.80	33	20.85	20.95	-23	12,693	-0.18%
2020/12/28	0	0.00	2	20.83	20.80	-2	12,620	-0.02%
2020/12/25	5.1	20.56	26	20.55	20.60	-20.9	12,638	-0.17%
2020/12/24	20	20.40	30	20.50	20.40	-10	12,651	-0.08%
2020/12/23	1	20.35	5	20.30	20.30	-4	12,625	-0.03%
2020/12/22	1	20.40	1	20.45	20.45	0	12,649	0.00%
2020/12/21	1	20.55	1	20.50	20.50	0	12,678	0.00%
2020/12/18	1	20.70	1.1	20.94	20.70	-0.1	12,601	0.00%
2020/12/17	27	20.95	24	20.82	21.00	3	12,419	0.02%
2020/12/16	0	0.00	8	20.72	20.85	-8	12,187	-0.07%
2020/12/15	3.1	20.79	5	20.70	20.50	-1.9	12,107	-0.02%
2020/12/14	3	20.68	6	20.70	20.60	-3	11,954	-0.03%
2020/12/11	10	20.50	28	20.52	20.45	-18	11,827	-0.15%
2020/12/10	6	20.60	55	20.56	20.50	-49	11,771	-0.42%
2020/12/09	88	20.21	32	20.25	20.50	56	11,429	0.49%
2020/12/08	34	20.25	66	20.34	20.35	-32	11,188	-0.29%
2020/12/07	30	20.02	65	19.98	20.10	-35	10,549	-0.33%
2020/12/04	2	19.60	25	19.51	19.55	-23	10,110	-0.23%
2020/12/03	3	19.40	2	19.35	19.45	1	9,979	0.01%
2020/12/02	28	19.36	1	19.35	19.35	27	9,941	0.27%
2020/12/01	3	19.20	1	19.15	19.30	2	9,993	0.02%
2020/11/30	25	19.28	0	0.00	19.30	25	10,289	0.24%
2020/11/27	20	19.28	9	19.40	19.25	11	10,617	0.10%
2020/11/26	20	19.50	0	0.00	19.55	20	10,565	0.19%
2020/11/25	20	19.63	3	19.52	19.55	17	10,762	0.16%
2020/11/24	0	0.00	4	19.64	19.60	-4	10,785	-0.04%
2020/11/23	20	19.65	1	19.70	19.70	19	10,790	0.18%
2020/11/19	2	19.50	17	19.51	19.50	-15	10,855	-0.14%
2020/11/18	0	0.00	10	19.50	19.55	-10	10,804	-0.09%
2020/11/17	3	19.45	40	19.44	19.40	-37	10,887	-0.34%
2020/11/16	0	0.00	16.6	19.31	19.40	-16.6	11,036	-0.15%
2020/11/13	20	19.10	2	19.13	19.10	18	10,936	0.16%
2020/11/11	0	0.00	30	19.12	19.35	-30	10,973	-0.27%
2020/11/10	1	19.05	1	19.10	19.10	0	10,799	0.00%
2020/11/04	0	0.00	1	18.85	18.70	-1	10,895	-0.01%
2020/11/03	0	0.00	10	18.85	18.75	-10	10,939	-0.09%
2020/11/02	0	0.00	8	18.63	18.65	-8	11,041	-0.07%
2020/10/30	1	18.60	0	0.00	18.60	1	11,214	0.01%
2020/10/29	0	0.00	12	18.77	18.95	-12	11,114	-0.11%
2020/10/27	4	18.55	2	18.60	18.60	2	11,111	0.02%
2020/10/26	2	18.60	0	0.00	18.65	2	11,163	0.02%
2020/10/23	1	18.60	0	0.00	18.60	1	11,203	0.01%
2020/10/22	14	18.54	0	18.60	18.50	14	11,314	0.12%
2020/10/21	23	18.59	0	0.00	18.50	23	11,217	0.21%
2020/10/20	2	18.58	0	0.00	18.60	2	11,280	0.02%
2020/10/19	3	18.57	0	0.00	18.55	3	11,369	0.03%
2020/10/16	4	18.63	0	0.00	18.55	4	11,463	0.03%
2020/10/15	3	18.72	0	0.00	18.70	3	11,616	0.03%
2020/10/14	2	18.80	0	0.00	18.95	2	11,855	0.02%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	11	18.72	5	18.70	18.70	6	13,454	0.04%
2020/10/08	2	18.85	0	0.00	18.85	2	13,774	0.01%
2020/10/07	10	18.98	0	19.00	18.90	10	13,994	0.07%
2020/10/06	10	18.95	2	19.15	19.00	8	14,320	0.06%
2020/10/05	1	18.95	0	0.00	18.90	1	14,469	0.01%
2020/09/30	1	19.15	0	0.00	19.05	1	14,696	0.01%
2020/09/25	29	18.80	1	18.80	18.90	28	15,290	0.18%
2020/09/24	1	18.80	1	18.95	18.80	0	15,362	0.00%
2020/09/23	0	0.00	1	19.10	19.15	-1	15,432	-0.01%
2020/09/22	1	19.05	1	19.05	19.10	0	15,484	0.00%
2020/09/21	0	0.00	6	19.43	19.35	-6	15,530	-0.04%
2020/09/18	3	19.42	22	19.61	19.70	-19	15,606	-0.12%
2020/09/17	0	0.00	1	19.40	19.40	-1	15,581	-0.01%
2020/09/16	1	19.40	8.8	19.50	19.35	-7.8	15,678	-0.05%
2020/09/15	3	19.43	2	19.50	19.45	1	15,849	0.01%
2020/09/14	0	0.00	12	19.17	19.15	-12	15,963	-0.08%
2020/09/11	1	19.10	0	0.00	19.15	1	16,078	0.01%
2020/09/10	3	19.15	1	19.10	19.10	2	16,183	0.01%
2020/09/09	1	19.10	0	0.00	19.00	1	16,241	0.01%
2020/09/08	6	19.14	10	19.15	19.20	-4	16,220	-0.02%
2020/09/07	7	19.21	3	19.15	19.10	4	16,361	0.02%
2020/09/04	1	19.00	5	19.05	19.20	-4	16,455	-0.02%
2020/09/03	27	19.50	7	19.63	19.25	20	16,475	0.12%
2020/09/02	15	19.67	31	19.48	19.60	-16	16,239	-0.10%
2020/09/01	0	0.00	2	18.85	18.85	-2	15,781	-0.01%
2020/08/31	3	18.57	3	18.95	18.50	0	15,761	0.00%
2020/08/28	2	18.85	2	18.85	18.85	0	15,639	0.00%
2020/08/27	0	0.00	3	19.00	18.90	-3	15,778	-0.02%
2020/08/26	0	0.00	14	18.80	18.95	-14	15,771	-0.09%
2020/08/25	7	18.67	53	18.90	18.80	-46	15,912	-0.29%
2020/08/24	1	18.45	0	0.00	18.45	1	16,007	0.01%
2020/08/21	1	18.30	2	18.35	18.40	-1	16,093	-0.01%
2020/08/20	10	18.37	18	18.37	18.35	-8	15,943	-0.05%
2020/08/19	3	18.68	1	18.60	18.60	2	15,746	0.01%
2020/08/18	19	18.66	0	0.00	18.75	19	15,642	0.12%
2020/08/17	2	18.65	1	18.65	18.70	1	15,667	0.01%
2020/08/13	15	18.56	1	18.55	18.60	14	15,700	0.09%
2020/08/12	4	18.65	0	0.00	18.65	4	15,674	0.03%
2020/08/11	9	18.99	5	18.88	18.80	4	15,679	0.03%
2020/08/10	4	18.85	3	18.83	19.00	1	15,801	0.01%
2020/08/07	4	18.68	9	18.77	18.70	-5	15,840	-0.03%
2020/08/06	2	18.65	2	18.80	18.75	0	15,887	0.00%
2020/08/05	10	18.59	0	0.00	18.60	10	15,880	0.06%
2020/08/04	4	18.41	10	18.45	18.45	-6	15,828	-0.04%
2020/08/03	2	18.38	0	0.00	18.35	2	15,804	0.01%
2020/07/31	0	0.00	3.4	18.65	18.65	-3.4	15,733	-0.02%
2020/07/30	10	18.30	7	18.44	18.45	3	15,632	0.02%
2020/07/29	1	18.40	0	0.00	18.25	1	15,560	0.01%
2020/07/28	1	18.30	8	18.35	18.30	-7	15,654	-0.04%
2020/07/27	14	18.38	6	18.42	18.35	8	15,768	0.05%
2020/07/24	2	18.50	19	18.52	18.45	-17	15,856	-0.11%
2020/07/23	3	18.70	8	18.70	18.75	-5	15,887	-0.03%
2020/07/22	13	18.80	1	18.85	18.85	12	15,949	0.08%
2020/07/21	19	18.81	1	18.85	18.85	18	15,918	0.11%
2020/07/20	23	18.44	29	18.48	18.50	-6	15,865	-0.04%
2020/07/17	142	18.42	5	18.49	18.40	137	15,815	0.87%	大買/鉅額交易
2020/07/16	20	20.03	81	20.10	20.00	-61	15,249	-0.40%
2020/07/15	3	20.23	89	20.29	20.20	-86	14,580	-0.59%
2020/07/13	3	20.25	1	20.35	20.25	2	14,007	0.01%
2020/07/10	25	20.06	10	20.08	20.00	15	13,953	0.11%
2020/07/09	15	20.42	4	20.33	20.15	11	13,924	0.08%
2020/07/08	26	20.33	9	20.27	20.40	17	13,653	0.12%
2020/07/07	40	20.01	402	19.99	20.05	-362	13,266	-2.73%	大賣/鉅額交易
2020/07/06	3	19.95	88	19.94	20.05	-85	13,210	-0.64%
2020/07/03	5	19.96	70.4	19.87	19.80	-65.4	13,180	-0.50%
2020/07/02	0	0.00	22	19.82	19.95	-22	13,274	-0.17%
2020/07/01	2	19.55	30	19.56	19.55	-28	13,300	-0.21%
2020/06/29	1	19.35	0	0.00	19.45	1	13,548	0.01%
2020/06/24	0	0.00	31	19.55	19.45	-31	13,556	-0.23%
2020/06/23	6	19.19	124	19.25	19.40	-118	13,543	-0.87%	大賣/鉅額交易
2020/06/22	3	19.30	103	19.35	19.20	-100	13,556	-0.74%	大賣/
2020/06/19	1	19.55	2	19.65	19.50	-1	13,614	-0.01%
2020/06/18	3	19.57	9	19.56	19.55	-6	13,515	-0.04%
2020/06/17	10	19.40	18	19.35	19.35	-8	13,523	-0.06%
2020/06/16	12	19.16	8	19.23	19.15	4	13,735	0.03%
2020/06/15	17	19.02	0	0.00	18.90	17	14,173	0.12%
2020/06/12	1	18.90	13	19.04	18.90	-12	14,423	-0.08%
2020/06/11	2	19.25	28	19.13	19.10	-26	14,618	-0.18%
2020/06/10	0	0.00	2	19.23	19.10	-2	14,741	-0.01%
2020/06/09	3	19.20	11	19.24	19.20	-8	15,118	-0.05%
2020/06/08	2	19.10	6	19.21	19.20	-4	15,383	-0.03%
2020/06/05	0	0.00	3	19.05	19.10	-3	15,240	-0.02%
2020/06/04	0	0.00	10	19.03	19.05	-10	15,404	-0.06%
2020/06/03	6	19.07	25	19.05	19.00	-19	15,658	-0.12%
2020/06/02	10	19.00	6	18.95	19.00	4	15,664	0.03%
2020/06/01	0	0.00	7	18.95	18.90	-7	15,699	-0.04%
2020/05/29	0	0.00	2	18.88	19.10	-2	15,590	-0.01%
2020/05/28	4	18.58	0	0.00	18.40	4	15,346	0.03%
2020/05/27	0	0.00	5	18.70	18.65	-5	15,425	-0.03%
2020/05/26	2	18.55	0	0.00	18.55	2	15,503	0.01%
2020/05/25	5	18.40	0	0.00	18.45	5	15,499	0.03%
2020/05/22	2	18.40	2	18.45	18.40	0	15,530	0.00%
2020/05/21	1	18.60	0	0.00	18.60	1	15,507	0.01%
2020/05/20	9	18.46	0	0.00	18.50	9	15,472	0.06%
2020/05/19	14	18.54	0	0.00	18.50	14	15,477	0.09%
2020/05/18	8	18.50	0	0.00	18.45	8	15,490	0.05%
2020/05/15	6	18.41	5	18.40	18.45	1	15,571	0.01%
2020/05/14	25	18.65	10	18.75	18.60	15	15,371	0.10%
2020/05/13	6	19.02	5	18.96	19.00	1	15,291	0.01%
2020/05/12	5	18.82	1	18.90	18.80	4	15,227	0.03%
2020/05/11	8	18.90	17	18.99	18.80	-9	15,188	-0.06%
2020/05/08	1	18.85	0	0.00	18.80	1	15,081	0.01%
2020/05/06	0.4	18.70	0	0.00	18.65	0.4	14,995	0.00%
2020/05/05	0	0.00	5	18.65	18.65	-5	14,941	-0.03%
2020/05/04	17	18.64	0	0.00	18.60	17	14,921	0.11%
2020/04/30	13	19.08	4	19.08	19.10	9	14,818	0.06%
2020/04/29	0	0.00	32	19.00	19.10	-32	14,753	-0.22%
2020/04/28	0	0.00	6	18.98	18.95	-6	14,786	-0.04%
2020/04/27	0	0.00	8	18.86	18.90	-8	15,015	-0.05%
2020/04/23	0	0.00	11	18.65	18.75	-11	14,936	-0.07%
2020/04/22	13	18.64	21	18.64	18.70	-8	14,782	-0.05%
2020/04/21	11	18.37	12	18.43	18.45	-1	14,599	-0.01%
2020/04/20	3	18.58	1	18.70	18.70	2	14,385	0.01%
2020/04/17	20	18.90	0	0.00	18.70	20	14,279	0.14%
2020/04/16	1	18.70	2	18.75	18.85	-1	14,118	-0.01%
2020/04/15	1	18.85	16	18.80	18.85	-15	13,974	-0.11%
2020/04/14	5	18.55	151	18.45	18.55	-146	13,737	-1.06%	大賣/鉅額交易
2020/04/13	0	0.00	3	18.35	18.35	-3	13,580	-0.02%
2020/04/09	0	0.00	7	18.31	18.30	-7	13,617	-0.05%
2020/04/08	0	0.00	12	18.18	18.10	-12	13,490	-0.09%
2020/04/07	0	0.00	3.7	18.26	18.10	-3.7	13,391	-0.03%
2020/04/06	0	0.00	15	18.00	18.10	-15	13,184	-0.11%
2020/04/01	2	17.65	2	17.70	17.75	0	12,974	0.00%
2020/03/31	24	17.45	3	17.90	17.30	21	12,808	0.16%
2020/03/27	21	17.40	6	17.51	17.40	15	12,423	0.12%
2020/03/26	24	17.29	3	17.10	17.20	21	12,348	0.17%
2020/03/25	13	17.19	25	17.17	17.15	-12	12,456	-0.10%
2020/03/24	2	16.53	31	16.58	16.40	-29	12,272	-0.24%
2020/03/23	8	15.70	0	0.00	15.50	8	12,403	0.06%
2020/03/20	36	16.14	9	16.19	16.20	27	12,425	0.22%
2020/03/19	91	16.10	51	15.75	15.70	40	12,163	0.33%
2020/03/18	3	16.43	6	16.39	16.50	-3	11,735	-0.03%
2020/03/17	12	16.44	1	16.55	16.50	11	11,487	0.10%
2020/03/16	20.3	16.90	0	0.00	16.75	20.3	11,272	0.18%
2020/03/13	11	16.64	42.5	16.78	17.10	-31.5	11,112	-0.28%
2020/03/12	80	17.26	5	17.37	17.20	75	10,597	0.71%
2020/03/11	4	17.86	0	0.00	17.85	4	10,275	0.04%
2020/03/10	1	17.65	14	17.84	17.90	-13	10,250	-0.13%
2020/03/09	80	17.98	0	0.00	17.90	80	10,060	0.80%
2020/03/06	30	18.05	0	0.00	18.05	30	9,760	0.31%
2020/03/05	6	18.14	0	0.00	18.15	6	9,657	0.06%
2020/03/04	3	18.13	0	0.00	18.20	3	9,640	0.03%
2020/03/03	6.5	18.21	1	18.25	18.15	5.5	9,605	0.06%
2020/03/02	5	18.12	2	18.18	18.10	3	9,672	0.03%
2020/02/27	6	18.28	4	18.36	18.45	2	10,656	0.02%
2020/02/26	2	18.13	4	18.31	18.40	-2	10,624	-0.02%
2020/02/25	3	18.20	0	0.00	18.20	3	10,569	0.03%
2020/02/24	20	18.30	1	18.40	18.30	19	10,610	0.18%
2020/02/21	0	0.00	10	18.39	18.45	-10	10,687	-0.09%
2020/02/20	16	18.38	24	18.43	18.40	-8	10,780	-0.07%
2020/02/19	15	18.38	0	0.00	18.35	15	10,867	0.14%
2020/02/18	12	18.37	1	18.35	18.40	11	10,882	0.10%
2020/02/17	1	18.50	0	0.00	18.55	1	10,889	0.01%
2020/02/14	2	18.55	5	18.57	18.55	-3	10,987	-0.03%
2020/02/13	22	18.55	0	0.00	18.50	22	11,123	0.20%
2020/02/12	4	18.50	0	0.00	18.55	4	11,234	0.04%
2020/02/11	2	18.43	0	0.00	18.40	2	11,281	0.02%
2020/02/10	1	18.45	3	18.45	18.40	-2	11,380	-0.02%
2020/02/07	4	18.45	2	18.55	18.55	2	11,651	0.02%
2020/02/06	0	0.00	1	18.50	18.60	-1	12,424	-0.01%
2020/02/05	16	18.37	12	18.40	18.40	4	12,620	0.03%
2020/02/04	12	18.14	5	18.35	18.40	7	12,713	0.06%
2020/02/03	11	18.08	8	18.13	18.15	3	12,822	0.02%
2020/01/31	4	18.41	11	18.40	18.35	-7	12,770	-0.05%
2020/01/30	21	18.37	22	18.46	18.35	-1	12,702	-0.01%
2020/01/20	16	19.16	20	19.13	19.10	-4	12,399	-0.03%
2020/01/17	2	18.95	6	18.96	19.00	-4	12,351	-0.03%
2020/01/15	1	18.95	10	18.95	19.00	-9	12,507	-0.07%
2020/01/14	5	18.95	12	18.90	18.95	-7	12,613	-0.06%
2020/01/13	1	18.85	6	18.86	18.90	-5	12,635	-0.04%
2020/01/09	0	0.00	12	18.74	18.80	-12	12,872	-0.09%
2020/01/08	3	18.65	0	0.00	18.60	3	13,033	0.02%
2020/01/07	1	18.80	5	18.80	18.75	-4	13,095	-0.03%
2020/01/03	0	0.00	3	18.87	18.90	-3	13,223	-0.02%
2019/12/31	5	18.90	3	18.95	18.85	2	13,362	0.01%
2019/12/30	7	18.95	0	0.00	18.95	7	13,279	0.05%
2019/12/27	0	0.00	2	19.00	19.00	-2	13,303	-0.02%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/25	20.5	18.97	0	0.00	18.95	20.5	13,347	0.15%
2019/12/23	0	0.00	5	18.95	19.00	-5	13,349	-0.04%
2019/12/20	0	0.00	1	18.95	19.00	-1	13,328	-0.01%
2019/12/19	4	18.98	9	18.90	18.95	-5	13,215	-0.04%
2019/12/18	6	18.84	0.1	19.00	19.00	5.9	13,142	0.04%
2019/12/17	0	0.00	2	18.90	19.00	-2	12,963	-0.02%
2019/12/16	1	18.85	50	18.80	18.85	-49	12,788	-0.38%
2019/12/13	48	18.84	15	18.81	18.85	33	12,756	0.26%
2019/12/12	17	18.74	3	18.70	18.75	14	12,662	0.11%
2019/12/11	3	18.68	10	18.80	18.70	-7	12,643	-0.06%
2019/12/10	7	18.74	5	18.80	18.75	2	12,621	0.02%
2019/12/09	4	18.84	6	18.85	18.90	-2	12,554	-0.02%
2019/12/06	1	18.90	4	18.93	18.85	-3	12,692	-0.02%
2019/12/05	1.1	18.89	2	18.90	18.90	-0.9	12,656	-0.01%
2019/12/04	0	0.00	2	18.85	18.85	-2	12,621	-0.02%
2019/12/02	5	18.65	7.1	18.70	18.70	-2.1	12,720	-0.02%
2019/11/29	0	0.00	5	18.80	18.80	-5	12,669	-0.04%
2019/11/28	5	18.90	1	18.90	18.90	4	12,702	0.03%
2019/11/27	4.5	18.75	0	0.00	18.70	4.5	12,805	0.04%
2019/11/26	8	18.91	10	19.00	18.75	-2	12,767	-0.02%
2019/11/25	0	0.00	5	18.90	18.90	-5	11,634	-0.04%
2019/11/22	1	18.90	0	0.00	18.90	1	11,714	0.01%
2019/11/21	26	18.85	100	18.80	18.90	-74	11,761	-0.63%
2019/11/20	5	18.99	2	19.00	19.00	3	11,701	0.03%
2019/11/19	0	0.00	4	18.91	18.90	-4	11,818	-0.03%
2019/11/18	0	0.00	5	18.80	18.90	-5	11,891	-0.04%
2019/11/15	6	18.59	60	18.60	18.55	-54	11,897	-0.45%
2019/11/14	13	18.49	5	18.50	18.50	8	11,920	0.07%
2019/11/13	32	18.36	40	18.35	18.30	-8	12,032	-0.07%
2019/11/12	36	18.49	0	0.00	18.45	36	12,326	0.29%
2019/11/11	13	18.69	53.5	18.70	18.65	-40.5	12,307	-0.33%
2019/11/08	0	0.00	3	18.83	18.80	-3	12,197	-0.02%
2019/11/07	48	18.70	63	18.67	18.70	-15	12,095	-0.12%
2019/11/06	103	18.84	41	18.70	18.70	62	11,995	0.52%	大買/
2019/11/05	80	19.05	36	19.05	19.05	44	11,818	0.37%
2019/11/04	55	18.40	9	18.43	18.50	46	11,147	0.41%
2019/11/01	6	18.15	100	18.15	18.20	-94	11,000	-0.85%
2019/10/31	0	0.00	7	18.19	18.20	-7	11,039	-0.06%
2019/10/30	1	18.20	15	18.20	18.20	-14	10,954	-0.13%
2019/10/29	1	18.20	0	0.00	18.25	1	10,925	0.01%
2019/10/28	0	0.00	4.6	18.26	18.30	-4.6	10,823	-0.04%
2019/10/25	2	18.15	4	18.29	18.30	-2	10,722	-0.02%
2019/10/24	1	18.20	1	18.35	18.25	0	10,714	0.00%
2019/10/23	1	18.20	5	18.31	18.25	-4	10,716	-0.04%
2019/10/22	42	18.15	8	18.21	18.10	34	10,629	0.32%
2019/10/21	0	0.00	4	18.08	18.10	-4	10,523	-0.04%
2019/10/18	0	0.00	12	17.96	17.90	-12	10,529	-0.11%
2019/10/17	17	17.79	0	0.00	17.90	17	10,518	0.16%
2019/10/15	6	17.83	0	0.00	17.80	6	10,153	0.06%
2019/10/14	22	17.90	1	18.00	17.90	21	10,099	0.21%
2019/10/09	7	17.75	0	0.00	17.70	7	10,220	0.07%
2019/10/08	2	17.85	2	18.00	17.85	0	10,332	0.00%
2019/10/07	2	17.80	1	17.85	17.80	1	10,323	0.01%
2019/10/04	4	17.86	2	17.90	17.90	2	10,315	0.02%
2019/10/03	17	17.84	0	0.00	17.90	17	10,373	0.16%
2019/10/02	3	17.95	0	0.00	17.95	3	10,382	0.03%
2019/10/01	72	18.05	0	0.00	18.10	72	10,359	0.69%
2019/09/27	4	18.00	0	0.00	17.90	4	10,344	0.04%
2019/09/26	10	18.15	0	0.00	18.05	10	10,328	0.10%
2019/09/25	5	18.14	0	0.00	18.10	5	10,315	0.05%
2019/09/24	10	18.35	18	18.36	18.30	-8	10,386	-0.08%
2019/09/23	14	18.08	5	18.11	18.15	9	10,332	0.09%
2019/09/20	4	18.06	240	18.05	18.05	-236	10,415	-2.27%	大賣/鉅額交易
2019/09/19	2	18.20	2	18.15	18.20	0	10,277	0.00%
2019/09/18	0	0.00	3	18.35	18.30	-3	10,329	-0.03%
2019/09/17	3	18.22	0	0.00	18.30	3	10,361	0.03%
2019/09/16	2	18.25	10	18.25	18.35	-8	10,594	-0.08%
2019/09/12	1	18.45	13	18.38	18.40	-12	10,709	-0.11%
2019/09/11	0	0.00	3	18.18	18.20	-3	10,735	-0.03%
2019/09/10	10	18.07	1	18.05	18.10	9	10,699	0.08%
2019/09/06	16	18.19	7	18.22	18.20	9	10,503	0.09%
2019/09/05	14	18.15	1	18.20	18.10	13	10,408	0.12%
2019/09/04	2	17.88	0	0.00	18.00	2	10,261	0.02%
2019/09/03	3	17.98	0	18.00	17.90	3	10,260	0.03%
2019/09/02	5	18.05	6	17.98	18.05	-1	10,403	-0.01%
2019/08/30	62	17.89	3	17.87	17.95	59	10,282	0.57%
2019/08/29	3	17.65	0	0.00	17.80	3	10,150	0.03%
2019/08/28	6	17.60	2	17.60	17.65	4	10,077	0.04%
2019/08/27	128	17.62	10	17.60	17.60	118	10,051	1.17%	大買/鉅額交易
2019/08/26	27	17.50	0	0.00	17.50	27	10,022	0.27%
2019/08/23	108	17.70	5	17.70	17.70	103	10,014	1.03%	大買/鉅額交易
2019/08/22	12	17.53	2	17.65	17.50	10	10,016	0.10%
2019/08/21	21	17.70	0	0.00	17.55	21	10,063	0.21%
2019/08/20	6	17.77	0	0.00	17.65	6	9,838	0.06%
2019/08/19	8	17.88	0	0.00	17.80	8	9,671	0.08%
2019/08/16	112.2	17.93	0	0.00	17.85	112.2	9,614	1.17%	大買/鉅額交易
2019/08/15	22	17.75	5	17.85	17.65	17	9,373	0.18%
2019/08/14	12.3	18.30	0	0.00	18.15	12.3	9,001	0.14%
2019/08/13	1	18.45	1	18.45	18.45	0	8,776	0.00%
2019/08/12	1	18.45	0	0.00	18.55	1	8,830	0.01%
2019/08/08	2	18.55	0	0.00	18.60	2	8,871	0.02%
2019/08/07	3	18.53	0	0.00	18.50	3	8,997	0.03%
2019/08/06	13	18.22	0	0.00	18.55	13	9,133	0.14%
2019/08/05	0	0.00	2	18.60	18.60	-2	9,144	-0.02%
2019/08/02	7	18.79	0	0.00	18.85	7	9,185	0.08%
2019/08/01	2	18.98	0	0.00	18.95	2	9,134	0.02%
2019/07/31	4	19.06	3	19.10	19.10	1	9,115	0.01%
2019/07/30	0	0.00	8	19.19	19.25	-8	9,084	-0.09%
2019/07/29	2	19.10	0	0.00	19.25	2	9,269	0.02%
2019/07/26	7	19.22	0	0.00	19.15	7	9,295	0.08%
2019/07/25	4	19.29	3	19.35	19.45	1	9,238	0.01%
2019/07/24	4	19.26	0	0.00	19.30	4	9,258	0.04%
2019/07/23	0	0.00	6	19.20	19.25	-6	9,258	-0.06%
2019/07/22	9	19.05	10	19.05	19.05	-1	9,252	-0.01%
2019/07/19	3	19.33	0	0.00	19.20	3	9,203	0.03%
2019/07/18	2	19.25	0	0.00	19.30	2	9,223	0.02%
2019/07/17	1	19.35	10	19.30	19.30	-9	9,302	-0.10%
2019/07/16	5	19.50	0	0.00	19.50	5	9,336	0.05%
2019/07/15	2	19.40	14	19.37	19.45	-12	9,360	-0.13%
2019/07/12	5	20.45	93	20.43	20.45	-88	9,324	-0.94%
2019/07/11	2	20.33	25	20.40	20.35	-23	9,311	-0.25%
2019/07/10	7	20.25	1	20.30	20.25	6	9,354	0.06%
2019/07/09	11	20.29	3	20.25	20.30	8	9,387	0.09%
2019/07/08	2	20.20	2	20.35	20.30	0	9,347	0.00%
2019/07/05	1	20.45	2	20.48	20.50	-1	9,376	-0.01%
2019/07/03	2	20.45	1	20.50	20.45	1	9,512	0.01%
2019/07/01	24	20.59	10.1	20.60	20.50	13.9	9,702	0.14%
2019/06/28	3	20.25	42	20.32	20.35	-39	9,609	-0.41%
2019/06/27	0	0.00	28	20.25	20.25	-28	9,603	-0.29%
2019/06/26	1	20.00	0.3	20.15	20.20	0.7	9,611	0.01%
2019/06/25	1	20.00	0	0.00	20.00	1	9,611	0.01%
2019/06/24	0	0.00	3	20.20	20.15	-3	9,640	-0.03%
2019/06/21	1	20.25	27	20.20	20.15	-26	9,617	-0.27%
2019/06/20	1	20.05	3	20.15	20.00	-2	9,600	-0.02%
2019/06/19	100	19.95	7	19.96	20.00	93	9,485	0.98%
2019/06/18	1	19.90	10	19.90	19.90	-9	9,322	-0.10%
2019/06/17	0	0.00	11.1	19.83	19.80	-11.1	9,375	-0.12%
2019/06/12	0	0.00	11	19.90	19.85	-11	9,693	-0.11%
2019/06/11	1	19.95	1	19.95	19.95	0	9,714	0.00%
2019/06/10	2	19.80	12	19.86	19.85	-10	9,677	-0.10%
2019/06/06	0	0.00	0.7	19.60	19.60	-0.7	9,560	-0.01%
2019/06/05	0	0.00	1	19.60	19.60	-1	9,583	-0.01%
2019/06/04	1	19.45	3	19.50	19.50	-2	9,617	-0.02%
2019/06/03	0	0.00	3	19.43	19.45	-3	9,660	-0.03%
2019/05/31	1	19.55	1	19.40	19.65	0	9,709	0.00%
2019/05/30	0	0.00	1	19.30	19.40	-1	9,586	-0.01%
2019/05/29	1	19.05	0	0.00	19.15	1	9,717	0.01%
2019/05/28	5	19.09	0	0.00	19.05	5	10,020	0.05%
2019/05/24	0	0.00	6	18.98	19.00	-6	10,163	-0.06%
2019/05/23	1	18.95	0	0.00	19.00	1	10,196	0.01%
2019/05/22	0	0.00	13.3	18.95	18.95	-13.3	10,146	-0.13%
2019/05/21	5	19.00	20.7	18.95	18.95	-15.7	10,273	-0.15%
2019/05/17	1	18.75	0	0.00	18.80	1	10,205	0.01%
2019/05/15	47	18.86	0	0.00	18.85	47	10,200	0.46%
2019/05/14	5	18.78	2	18.75	19.10	3	10,188	0.03%
2019/05/13	7	19.29	10	19.20	19.20	-3	10,044	-0.03%
2019/05/10	0	0.00	7	19.50	19.50	-7	10,174	-0.07%
2019/05/09	1	19.50	1	19.40	19.35	0	10,223	0.00%
2019/05/08	3	19.70	0	0.00	19.65	3	10,250	0.03%
2019/05/07	0	0.00	2	19.78	19.90	-2	10,474	-0.02%
2019/05/06	29	19.63	0	0.00	19.60	29	10,626	0.27%
2019/05/03	2	20.00	3.2	19.97	20.00	-1.2	10,420	-0.01%
2019/05/02	0	0.00	2	19.95	19.90	-2	10,420	-0.02%
2019/04/29	0	0.00	10	19.86	19.90	-10	10,433	-0.10%
2019/04/26	2	19.73	0	0.00	19.85	2	10,405	0.02%
2019/04/24	1	19.80	3	19.83	19.85	-2	10,465	-0.02%
2019/04/23	1	19.60	20	19.65	19.70	-19	10,416	-0.18%
2019/04/22	20	19.75	3	19.75	19.70	17	10,346	0.16%
2019/04/19	2	19.60	2	19.65	19.60	0	10,338	0.00%
2019/04/18	11	19.60	3	19.53	19.60	8	10,344	0.08%
2019/04/17	4	19.45	1	19.45	19.50	3	10,327	0.03%
2019/04/16	3	19.40	1	19.45	19.35	2	10,112	0.02%
2019/04/15	15	19.40	1	19.45	19.45	14	10,097	0.14%
2019/04/12	22	19.29	0	0.00	19.25	22	10,076	0.22%
2019/04/11	26	19.39	0	0.00	19.35	26	10,102	0.26%
2019/04/10	0	0.00	53	19.55	19.55	-53	10,053	-0.53%
2019/04/09	1	19.40	0	0.00	19.50	1	9,955	0.01%
2019/04/08	8	19.43	9.7	19.47	19.50	-1.7	9,935	-0.02%
2019/04/02	0	0.00	10	19.10	19.10	-10	9,683	-0.10%
2019/04/01	5	19.05	4	19.10	19.05	1	9,660	0.01%
2019/03/29	0	0.00	2	18.95	19.15	-2	9,531	-0.02%
2019/03/28	7	18.95	140	18.95	19.00	-133	9,485	-1.40%	大賣/鉅額交易
2019/03/27	11	19.00	0	0.00	19.00	11	9,500	0.12%
2019/03/26	2	18.88	4	18.90	18.90	-2	9,466	-0.02%
2019/03/25	17	18.78	0	0.00	18.85	17	9,456	0.18%
2019/03/20	6	18.95	1	19.00	19.00	5	9,270	0.05%
2019/03/19	4.4	19.02	0	0.00	19.00	4.4	9,244	0.05%
2019/03/18	40	18.90	0	0.00	19.00	40	9,209	0.43%
2019/03/13	1	18.85	0	0.00	18.90	1	9,307	0.01%
2019/03/11	3	18.75	0	0.00	18.75	3	9,316	0.03%
2019/03/08	1	18.85	0	0.00	18.90	1	9,367	0.01%
2019/03/07	2	19.00	3.9	19.01	19.00	-1.9	9,522	-0.02%
2019/03/06	0	0.00	1	18.95	19.00	-1	9,533	-0.01%
2019/03/04	13	18.95	12	18.92	18.95	1	9,568	0.01%
2019/02/27	3	19.00	0	0.00	19.10	3	9,392	0.03%
2019/02/26	3	18.78	11	18.76	18.80	-8	9,065	-0.09%
2019/02/25	0	0.00	20	18.40	18.45	-20	8,678	-0.23%
2019/02/22	22	18.25	0	0.00	18.35	22	8,646	0.25%
2019/02/20	22	18.29	0	0.00	18.30	22	8,696	0.25%
2019/02/19	0	0.00	21	18.30	18.30	-21	8,623	-0.24%
2019/02/18	35	18.29	0	0.00	18.20	35	8,650	0.40%
2019/02/15	10	18.15	1	18.25	18.10	9	8,676	0.10%
2019/02/14	11.3	18.25	0.6	18.20	18.15	10.7	8,603	0.12%
2019/02/13	17	18.28	0	0.00	18.35	17	8,586	0.20%
2019/02/12	18	18.40	12	18.55	18.45	6	8,516	0.07%
2019/02/11	1	18.40	15	18.45	18.50	-14	8,457	-0.17%
2019/01/30	0	0.00	4	18.19	18.20	-4	8,245	-0.05%
2019/01/29	1	18.15	4	18.04	18.10	-3	8,079	-0.04%
2019/01/25	1.3	17.69	0	0.00	17.80	1.3	7,712	0.02%
2019/01/24	1	17.60	0	0.00	17.65	1	7,551	0.01%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/21	1	17.65	0	0.00	17.65	1	7,579	0.01%
2019/01/18	30	17.55	1	17.55	17.55	29	7,593	0.38%
2019/01/17	0	0.00	14	17.54	17.50	-14	7,598	-0.18%
2019/01/16	2	17.45	0	0.00	17.50	2	7,636	0.03%
2019/01/14	7	17.57	1	17.55	17.55	6	7,653	0.08%
2019/01/10	6	17.50	0	0.00	17.55	6	7,861	0.08%
2019/01/09	0	0.00	1	17.60	17.60	-1	7,801	-0.01%
2019/01/08	5	17.35	0.1	17.40	17.35	4.9	7,709	0.06%
2019/01/07	5	17.25	2	17.40	17.45	3	7,819	0.04%
2019/01/04	43.3	17.10	0	0.00	17.10	43.3	7,823	0.55%
2019/01/03	1	17.40	0	0.00	17.40	1	8,101	0.01%
2019/01/02	2	17.48	0	0.00	17.45	2	8,116	0.02%
2018/12/28	10	17.45	0	0.00	17.45	10	8,103	0.12%
2018/12/27	4	17.59	2	17.58	17.50	2	8,195	0.02%
2018/12/26	1	17.50	0	0.00	17.50	1	8,252	0.01%
2018/12/25	0	0.00	35	17.40	17.60	-35	8,225	-0.43%
2018/12/24	0	0.00	20	17.43	17.65	-20	8,248	-0.24%
2018/12/22	0	0.00	6	17.45	17.40	-6	8,275	-0.07%
2018/12/21	65	17.45	0	0.00	17.40	65	8,369	0.78%
2018/12/20	20	17.60	31	17.60	17.45	-11	8,301	-0.13%
2018/12/19	30	17.65	3	17.62	17.65	27	8,293	0.33%
2018/12/18	6	17.53	40	17.45	17.50	-34	8,287	-0.41%
2018/12/17	6	17.57	0	0.00	17.50	6	8,429	0.07%
2018/12/14	4	17.54	1	17.60	17.60	3	8,452	0.04%
2018/12/13	1	17.60	3	17.65	17.80	-2	8,436	-0.02%
2018/12/12	6	17.41	20	17.45	17.55	-14	8,415	-0.17%
2018/12/11	51.1	17.35	0	0.00	17.35	51.1	8,345	0.61%
2018/12/10	30	17.31	29	17.35	17.30	1	8,338	0.01%
2018/12/07	30	17.50	0	0.00	17.55	30	8,196	0.37%
2018/12/06	3	17.42	0	0.00	17.55	3	8,204	0.04%
2018/12/05	30.6	17.80	0	0.00	17.80	30.6	7,978	0.38%
2018/12/04	1	17.90	0	0.00	17.90	1	7,972	0.01%
2018/12/03	1	17.75	13	17.97	17.90	-12	7,930	-0.15%
2018/11/29	0	0.00	1	17.70	17.50	-1	7,609	-0.01%
2018/11/28	30	17.60	2	17.65	17.70	28	7,528	0.37%
2018/11/27	0	0.00	1	17.60	17.65	-1	7,466	-0.01%
2018/11/26	53	17.49	0	0.00	17.45	53	7,428	0.71%
2018/11/23	42	17.47	5	17.55	17.50	37	7,428	0.50%
2018/11/22	73	17.45	0	0.00	17.40	73	7,448	0.98%
2018/11/21	1	17.35	0	0.00	17.45	1	7,545	0.01%
2018/11/20	0	0.00	30.1	17.60	17.50	-30.1	7,587	-0.40%
2018/11/16	2	17.60	11	17.70	17.70	-9	7,947	-0.11%
2018/11/12	2	17.50	0	0.00	17.55	2	7,977	0.03%
2018/11/09	5	17.38	0	0.00	17.45	5	7,957	0.06%
2018/11/08	11	17.89	0	0.00	17.80	11	7,919	0.14%
2018/11/07	0	0.00	9.4	17.65	17.85	-9.4	7,877	-0.12%
2018/11/06	12	17.46	1	17.50	17.45	11	7,924	0.14%
2018/11/05	0	0.00	2	17.43	17.50	-2	8,001	-0.02%
2018/11/02	10	17.30	2	17.30	17.35	8	8,043	0.10%
2018/10/30	33	16.88	0	0.00	16.85	33	8,051	0.41%
2018/10/29	0	0.00	6	16.85	16.90	-6	8,124	-0.07%
2018/10/26	14	16.92	0	0.00	16.75	14	8,220	0.17%
2018/10/25	36	16.79	50	16.80	16.85	-14	8,255	-0.17%
2018/10/24	73	17.09	4	17.05	17.00	69	8,291	0.83%
2018/10/23	12.1	17.05	0	0.00	17.05	12.1	8,272	0.15%
2018/10/22	1	17.10	0	0.00	17.10	1	8,235	0.01%
2018/10/19	71	17.20	0	0.00	17.15	71	8,188	0.87%
2018/10/18	13	17.22	4	17.24	17.20	9	8,116	0.11%
2018/10/17	1	17.45	2	17.55	17.45	-1	8,199	-0.01%
2018/10/16	4	17.39	1	17.55	17.35	3	8,387	0.04%
2018/10/15	4.1	17.41	0	0.00	17.40	4.1	8,438	0.05%
2018/10/12	8	17.31	3	17.25	17.65	5	8,395	0.06%
2018/10/11	31	17.75	25	17.75	17.45	6	8,529	0.07%
2018/10/09	8.2	18.51	1	18.45	18.45	7.2	8,235	0.09%
2018/10/08	3	18.55	0	0.00	18.55	3	8,276	0.04%
2018/10/05	12	18.49	1	18.35	18.50	11	8,319	0.13%
2018/10/04	21	18.65	5	18.65	18.60	16	8,239	0.19%
2018/10/03	0	0.00	0.4	18.80	18.90	-0.4	8,253	0.00%
2018/10/02	30	18.84	0	0.00	18.85	30	8,303	0.36%
2018/10/01	1	19.05	41	19.00	19.05	-40	8,340	-0.48%
2018/09/28	0	0.00	1	18.95	18.95	-1	8,335	-0.01%
2018/09/27	1	18.80	0	0.00	19.00	1	8,274	0.01%
2018/09/26	3	18.70	0	0.00	18.75	3	8,270	0.04%
2018/09/25	62	18.70	0	0.00	18.70	62	8,276	0.75%
2018/09/21	24	18.78	0	0.00	18.80	24	8,301	0.29%
2018/09/17	5	18.89	0	0.00	18.90	5	8,446	0.06%
2018/09/14	0	0.00	1	18.85	18.85	-1	8,604	-0.01%
2018/09/10	1	18.65	3	18.72	18.65	-2	9,576	-0.02%
2018/09/07	2	18.80	0	0.00	18.95	2	9,644	0.02%
2018/09/05	4	19.15	0	0.00	19.00	4	9,722	0.04%
2018/09/04	0	0.00	0	19.25	19.30	0	9,746	0.00%
2018/08/31	0	0.00	0.4	19.15	19.25	-0.4	9,839	0.00%
2018/08/30	5	19.05	0	0.00	19.10	5	9,885	0.05%
2018/08/29	5	19.05	0	0.00	19.20	5	9,937	0.05%
2018/08/28	11	19.19	0	0.00	19.20	11	10,043	0.11%
2018/08/27	0.2	19.15	0.1	19.15	19.15	0.1	9,975	0.00%
2018/08/24	0	0.00	5	19.02	19.05	-5	10,183	-0.05%
2018/08/23	7	18.56	0	0.00	18.65	7	9,863	0.07%
2018/08/22	4	18.64	0.1	18.75	18.65	3.9	9,795	0.04%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/20	40	18.89	0	0.00	18.60	40	9,674	0.41%
2018/08/17	0	0.00	4	18.85	18.85	-4	9,630	-0.04%
2018/08/16	3	18.73	2	18.65	18.85	1	9,611	0.01%
2018/08/15	4	18.76	0	0.00	18.75	4	9,603	0.04%
2018/08/14	0	0.00	8	18.80	18.90	-8	9,581	-0.08%
2018/08/13	1	18.75	0	0.00	18.75	1	9,580	0.01%
2018/08/10	3	18.97	2	19.00	18.90	1	9,501	0.01%
2018/08/06	3	18.98	0	0.00	19.05	3	9,307	0.03%
2018/08/03	8	19.00	0	0.00	19.00	8	9,498	0.08%
2018/08/02	3	19.00	2	19.03	19.00	1	9,934	0.01%
2018/08/01	3	19.15	0	0.00	19.15	3	9,911	0.03%
2018/07/31	1	18.90	0	0.00	19.00	1	9,834	0.01%
2018/07/30	1	18.85	0	0.00	18.90	1	9,717	0.01%
2018/07/26	1	18.90	0	0.00	18.95	1	9,639	0.01%
2018/07/25	2	18.98	0	0.00	18.90	2	9,629	0.02%
2018/07/24	3	18.95	1	19.00	19.00	2	9,781	0.02%
2018/07/23	1	18.95	3	18.97	18.95	-2	9,831	-0.02%
2018/07/20	0	0.00	27	19.88	19.85	-27	9,736	-0.28%
2018/07/19	35	19.81	10	19.85	19.85	25	9,541	0.26%
2018/07/18	2	19.68	5	19.70	19.80	-3	9,519	-0.03%
2018/07/17	21	19.60	0	0.00	19.65	21	9,464	0.22%
2018/07/16	0	0.00	2	19.53	19.50	-2	9,272	-0.02%
2018/07/13	5	19.45	0	0.00	19.40	5	9,235	0.05%
2018/07/12	11	19.30	1	19.30	19.30	10	9,145	0.11%
2018/07/11	11	19.10	0	0.00	19.25	11	9,136	0.12%
2018/07/10	10	19.25	1	19.30	19.25	9	9,160	0.10%
2018/07/09	0	0.00	2	19.00	19.00	-2	9,217	-0.02%
2018/07/06	3	18.80	0	0.00	18.80	3	9,303	0.03%
2018/07/05	1	19.05	0	0.00	18.90	1	9,255	0.01%
2018/07/03	10.2	18.95	0	0.00	18.95	10.2	9,544	0.11%
2018/06/27	1	19.15	0	0.00	19.10	1	9,332	0.01%
2018/06/25	3.2	19.18	3	19.22	19.20	0.2	9,177	0.00%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	7	19.49	0	0.00	19.45	7	8,920	0.08%
2018/06/20	1	19.50	0	0.00	19.55	1	8,960	0.01%
2018/06/19	0.2	19.60	0	0.00	19.60	0.2	8,889	0.00%
2018/06/15	6	19.57	0	0.00	19.85	6	8,709	0.07%
2018/06/14	7.3	19.64	0	0.00	19.60	7.3	8,385	0.09%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/11	2	20.05	1	20.05	19.95	1	8,321	0.01%
2018/06/08	2	20.00	0	0.00	19.95	2	8,284	0.02%
2018/06/06	0	0.00	1	20.00	20.00	-1	8,225	-0.01%
2018/06/05	1.7	19.80	0	0.00	19.80	1.7	8,152	0.02%
2018/06/04	0	0.00	1	19.90	19.75	-1	8,082	-0.01%
2018/06/01	1	19.85	0	0.00	19.80	1	7,999	0.01%
2018/05/30	1	19.75	0	0.00	19.75	1	7,769	0.01%
2018/05/29	0	0.00	1	20.05	20.05	-1	7,812	-0.01%
2018/05/28	0	0.00	1	19.90	19.95	-1	7,875	-0.01%
2018/05/23	1	19.80	1	19.85	19.80	0	8,190	0.00%
2018/05/18	0	0.00	90	19.85	19.85	-90	8,517	-1.06%
2018/05/14	1	20.20	0	0.00	20.15	1	9,130	0.01%
2018/05/11	0	0.00	8	20.20	20.20	-8	9,149	-0.09%
2018/05/10	8	19.77	13	19.85	19.80	-5	9,003	-0.06%
2018/05/09	0	0.00	1	19.30	19.35	-1	8,612	-0.01%
2018/05/03	0.3	19.30	0	0.00	19.25	0.3	8,958	0.00%
2018/04/27	0	0.00	1	19.45	19.45	-1	9,199	-0.01%
2018/04/26	3.2	19.54	1	19.50	19.55	2.2	9,142	0.02%
2018/04/24	4	19.58	0	0.00	19.55	4	9,074	0.04%
2018/04/20	2	19.75	1	19.80	19.90	1	9,074	0.01%
2018/04/19	0	0.00	1	19.70	19.80	-1	9,058	-0.01%
2018/04/18	3	19.58	0	0.00	19.55	3	9,052	0.03%
2018/04/17	5	19.60	2	19.55	19.60	3	9,185	0.03%
2018/04/16	1	19.70	1	19.80	19.70	0	9,153	0.00%
2018/04/13	1	19.95	6	19.91	19.95	-5	9,155	-0.05%
2018/04/12	2	19.50	0	0.00	19.50	2	9,032	0.02%
2018/04/11	11	19.60	0	0.00	19.65	11	8,954	0.12%
2018/04/10	9	19.53	0	0.00	19.55	9	9,028	0.10%
2018/04/09	4	19.55	0	0.00	19.55	4	8,998	0.04%
2018/04/03	4.5	19.82	9	19.85	19.80	-4.5	8,842	-0.05%
2018/03/31	1	19.90	0	0.00	19.95	1	8,879	0.01%
2018/03/29	13	19.94	0	0.00	19.85	13	8,787	0.15%
2018/03/27	3.3	20.10	0	0.00	20.05	3.3	8,714	0.04%
2018/03/26	3	19.83	0	0.00	19.95	3	8,670	0.03%
2018/03/23	11	19.85	0	0.00	19.90	11	8,700	0.13%
2018/03/22	5	20.15	0	0.00	20.15	5	8,694	0.06%
2018/03/21	0	0.00	2.4	20.25	20.25	-2.4	8,645	-0.03%
2018/03/20	9.2	20.27	0	0.00	20.25	9.2	8,761	0.10%
2018/03/19	0	0.00	1	20.85	20.95	-1	8,526	-0.01%
2018/03/16	0	0.00	3	20.55	20.80	-3	8,497	-0.04%
2018/03/15	8	20.71	0	0.00	20.60	8	8,391	0.10%
2018/03/14	0	0.00	5.2	20.68	20.80	-5.2	8,400	-0.06%
2018/03/13	4	20.60	0	0.00	20.70	4	8,457	0.05%
2018/03/12	1	20.55	1	20.70	20.65	0	8,523	0.00%
2018/03/09	0	0.00	2	20.33	20.40	-2	8,513	-0.02%
2018/03/06	3	20.15	0	0.00	20.20	3	8,642	0.03%
2018/03/05	2.1	20.00	0	0.00	20.10	2.1	8,948	0.02%
2018/03/02	3	19.93	0	0.00	20.00	3	8,935	0.03%
2018/03/01	0.5	20.20	0	0.00	20.25	0.5	8,997	0.01%
2018/02/27	0	0.00	1	20.40	20.10	-1	8,903	-0.01%
2018/02/26	3	20.18	0	0.00	20.15	3	8,778	0.03%
2018/02/23	6	20.14	4	20.19	20.30	2	8,758	0.02%
2018/02/22	8	19.89	0	0.00	19.80	8	8,689	0.09%
2018/02/21	1	20.00	2	20.00	20.20	-1	8,691	-0.01%
2018/02/12	8	19.86	0	0.00	19.75	8	8,700	0.09%
2018/02/09	4	19.68	2	19.90	19.85	2	8,770	0.02%
2018/02/07	0	0.00	15	20.32	20.10	-15	8,787	-0.17%
2018/02/06	33	20.06	2	19.80	19.80	31	8,814	0.35%
2018/02/05	2	20.95	0	0.00	20.90	2	8,541	0.02%
2018/02/01	1	21.50	0	0.00	21.45	1	8,966	0.01%
2018/01/30	0	0.00	1	21.70	21.35	-1	8,911	-0.01%
2018/01/29	0	0.00	4	21.70	21.70	-4	8,862	-0.05%
2018/01/26	4	21.55	0	0.00	21.40	4	8,834	0.05%
2018/01/25	3	21.18	40	21.59	21.80	-37	8,693	-0.43%
2018/01/24	0	0.00	1	20.80	20.90	-1	8,270	-0.01%
2018/01/23	0	0.00	1	20.85	20.85	-1	8,710	-0.01%
2018/01/22	2	20.65	0	0.00	20.80	2	8,832	0.02%
2018/01/19	0	0.00	1	20.95	20.95	-1	8,918	-0.01%
2018/01/18	1	20.70	6	20.79	20.80	-5	8,934	-0.06%
2018/01/17	0	0.00	28	20.66	20.80	-28	8,968	-0.31%
2018/01/16	0.2	20.55	0	0.00	20.60	0.2	8,963	0.00%
2018/01/15	3	20.43	3	20.55	20.45	0	8,988	0.00%
2018/01/12	3	20.52	1	20.60	20.60	2	9,018	0.02%
2018/01/11	27	20.42	0	0.00	20.30	27	8,971	0.30%
2018/01/10	6	20.65	0	0.00	20.75	6	8,930	0.07%
2018/01/09	1	20.90	10	21.00	20.90	-9	9,020	-0.10%
2018/01/08	0	0.00	1	21.05	21.25	-1	9,148	-0.01%
2018/01/05	2	20.95	0	0.00	21.10	2	9,232	0.02%
2018/01/04	5	20.81	0	0.00	20.90	5	9,393	0.05%
2018/01/03	1	21.10	6	21.05	20.95	-5	9,550	-0.05%
2018/01/02	0.3	21.00	0	0.00	21.10	0.3	9,509	0.00%