仁寶 (2324)-玉山-士林券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.75
漲跌
▼0.10
漲幅
-0.28%
成交量
14,850張
產業
上市電腦週邊類股
1824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-士林券商分點個股進出

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-士林券商分點個股進出
玉山-士林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
2024/06/14	8	35.73	0	0.00	35.75	8	29,813	0.03%
2024/06/13	3	35.90	1	36.05	35.85	2	29,810	0.01%
2024/06/12	9	35.45	7	35.47	35.50	2	30,293	0.01%
2024/06/11	10.6	35.72	0	0.00	35.70	10.6	30,359	0.04%
2024/06/07	24	36.28	29	36.26	36.10	-5	30,372	-0.02%
2024/06/06	3.9	36.57	3	36.40	36.35	0.9	30,722	0.00%
2024/06/05	48.4	36.61	8	36.58	36.30	40.4	30,748	0.13%
2024/06/04	46.4	37.75	82	36.94	36.90	-35.6	30,745	-0.12%
2024/06/03	21	37.51	18	37.63	37.50	3	30,451	0.01%
2024/05/31	42	37.09	2	37.15	37.05	40	30,470	0.13%
2024/05/30	41	37.29	2	37.55	37.15	39	30,247	0.13%
2024/05/29	15	38.07	5.3	38.25	38.10	9.7	33,697	0.03%
2024/05/28	38	38.66	9	38.49	38.60	29	33,602	0.09%
2024/05/27	5.3	38.96	7.1	39.08	39.30	-1.8	33,649	-0.01%
2024/05/24	15	38.44	78	38.43	38.50	-63	33,871	-0.19%
2024/05/23	51.5	38.77	10	38.79	38.15	41.4	33,266	0.12%
2024/05/22	114	40.12	60	39.93	40.30	54	32,107	0.17%	大買/
2024/05/21	5	36.30	2	36.30	36.75	3	29,821	0.01%
2024/05/20	4	36.85	5	36.86	36.75	-1	29,697	0.00%
2024/05/17	6	37.33	2	37.18	37.10	4	29,730	0.01%
2024/05/16	6	37.35	4	37.59	37.45	2	29,809	0.01%
2024/05/15	9.1	37.51	22.3	38.01	36.55	-13.2	30,121	-0.04%
2024/05/14	7	37.86	22.3	37.84	37.35	-15.3	30,051	-0.05%
2024/05/13	0.1	36.25	3	36.25	36.50	-2.9	28,937	-0.01%
2024/05/10	1	35.70	0	0.00	36.40	1	29,174	0.00%
2024/05/09	1	36.20	1	36.00	36.25	0	29,187	0.00%
2024/05/08	0	0.00	5	35.91	36.00	-5	29,033	-0.02%
2024/05/07	12	35.38	0	0.00	35.60	12	29,106	0.04%
2024/05/06	10	35.50	0.1	35.78	35.60	9.9	29,050	0.03%
2024/05/03	2	35.35	3	35.75	35.10	-1	29,716	0.00%
2024/05/02	4	35.09	3	35.05	35.05	1	30,087	0.00%
2024/04/30	1	36.00	0.3	36.00	35.80	0.8	30,122	0.00%
2024/04/29	43	36.33	6	36.45	36.35	37	30,559	0.12%
2024/04/26	1	35.85	1	35.90	36.00	0	31,554	0.00%
2024/04/24	2	35.15	3.1	35.21	35.50	-1.1	32,671	0.00%
2024/04/23	10	34.80	10	34.95	34.50	0	32,739	0.00%
2024/04/22	23	34.56	10	34.30	34.20	13	32,862	0.04%
2024/04/19	8.4	35.43	1	35.50	35.30	7.4	32,811	0.02%
2024/04/18	1	36.10	1	36.30	36.05	0	32,823	0.00%
2024/04/17	1	35.60	0	0.00	35.60	1	33,090	0.00%
2024/04/16	9.4	35.51	2	36.05	35.30	7.4	33,636	0.02%
2024/04/15	20	36.50	6	36.43	36.30	14	34,543	0.04%
2024/04/12	12	36.65	7.1	36.80	36.40	5	35,140	0.01%
2024/04/11	3	36.82	1.1	36.48	36.85	2	35,475	0.01%
2024/04/10	4	36.80	19	37.03	36.60	-15	36,142	-0.04%
2024/04/09	0	0.00	1	36.40	36.45	-1	36,798	0.00%
2024/04/08	7	36.01	1	36.05	35.95	6	37,651	0.02%
2024/04/03	3	36.78	0.1	37.00	36.55	3	38,743	0.01%
2024/04/02	12	36.77	3	36.82	36.85	9	40,335	0.02%
2024/04/01	3	36.32	2	36.85	36.55	1	42,947	0.00%
2024/03/29	42.2	35.78	8	35.88	36.20	34.2	45,500	0.08%
2024/03/28	7	38.11	10	38.24	38.30	-3	46,371	-0.01%
2024/03/27	3	38.08	1.1	38.05	38.10	1.9	47,113	0.00%
2024/03/26	6	37.97	5	38.54	37.90	1	49,405	0.00%
2024/03/25	3	38.80	2	39.00	38.55	1	53,777	0.00%
2024/03/22	5	38.83	41	38.42	38.65	-36	54,284	-0.07%
2024/03/21	22	38.37	15	38.24	38.40	7	54,988	0.01%
2024/03/20	11	38.00	20	38.10	37.90	-9	54,984	-0.02%
2024/03/19	7	37.45	35	37.32	37.20	-28	55,002	-0.05%
2024/03/18	7.2	36.90	1	36.95	36.90	6.2	55,410	0.01%
2024/03/15	6.2	36.67	6	37.05	37.00	0.2	55,491	0.00%
2024/03/14	4.2	36.68	2	36.88	36.65	2.2	55,260	0.00%
2024/03/13	4	36.94	2	36.98	36.70	2	55,030	0.00%
2024/03/12	8	36.41	10	36.70	37.20	-2	54,872	0.00%
2024/03/11	9	36.78	3	36.87	36.90	6	54,603	0.01%
2024/03/08	18	36.64	17	36.94	36.65	1	54,474	0.00%
2024/03/07	31.2	36.65	5	36.55	36.55	26.2	54,118	0.05%
2024/03/06	11.5	37.77	6	37.54	37.55	5.5	53,599	0.01%
2024/03/05	19	37.89	1	37.80	37.80	18	53,461	0.03%
2024/03/04	99	38.77	82	38.93	38.00	17	52,965	0.03%
2024/03/01	11	36.62	6	36.66	36.70	5	49,312	0.01%
2024/02/29	6	35.69	8.4	36.27	36.50	-2.4	49,162	0.00%
2024/02/27	4	36.91	1	36.66	36.50	3	48,643	0.01%
2024/02/26	2.1	35.96	4	35.94	36.00	-1.9	47,815	0.00%
2024/02/23	3.5	36.27	2	36.65	36.20	1.5	47,759	0.00%
2024/02/22	4	36.73	11	36.59	36.75	-7	47,852	-0.01%
2024/02/21	0.1	36.64	11	36.58	36.75	-10.9	47,736	-0.02%
2024/02/20	13	36.58	10.1	36.70	36.80	2.9	47,744	0.01%
2024/02/19	16	36.66	2	36.60	36.90	14	47,640	0.03%
2024/02/16	10	36.53	34	36.73	36.85	-24	47,432	-0.05%
2024/02/15	13.1	35.66	16	35.95	35.80	-2.9	46,988	-0.01%
2024/02/05	16	35.75	20	36.01	35.90	-4	46,768	-0.01%
2024/02/02	4.2	36.01	3	35.93	35.80	1.2	46,629	0.00%
2024/02/01	3	36.15	5	36.05	36.40	-2	46,487	0.00%
2024/01/31	7	35.75	5	35.91	35.85	2	46,345	0.00%
2024/01/30	7	36.21	10	36.17	36.00	-3	46,228	-0.01%
2024/01/29	5	36.30	8.1	35.99	36.35	-3.1	46,094	-0.01%
2024/01/26	34.1	35.71	11	36.46	35.50	23.1	45,936	0.05%
2024/01/25	12.1	37.31	33	37.27	37.20	-21	45,153	-0.05%
2024/01/24	18.2	37.13	5	36.99	36.85	13.2	44,784	0.03%
2024/01/23	0	0.00	5	37.40	37.55	-5	44,688	-0.01%
2024/01/22	35	37.28	11	37.45	37.60	24	44,242	0.05%
2024/01/19	7	35.35	23	36.04	36.30	-16	43,240	-0.04%
2024/01/18	21	35.07	9	35.19	34.80	12	42,754	0.03%
2024/01/17	2	34.75	1	34.75	34.55	1	42,118	0.00%
2024/01/16	14.1	35.05	17	35.27	35.00	-2.9	41,998	-0.01%
2024/01/15	1	35.95	9	36.08	35.55	-8	41,748	-0.02%
2024/01/12	7	35.51	0	0.00	35.60	7	41,713	0.02%
2024/01/11	7	35.94	6	36.05	36.10	1	41,571	0.00%
2024/01/10	12	36.36	14.1	36.57	35.85	-2.1	41,583	-0.01%
2024/01/09	73	38.44	55	36.91	36.95	18	41,042	0.04%
2024/01/08	22	37.58	14	37.53	37.75	8	40,032	0.02%
2024/01/05	24	37.26	26	37.34	36.95	-2	39,758	-0.01%
2024/01/04	29	37.28	19	37.53	37.30	10	39,379	0.03%
2024/01/03	18.1	38.44	7	38.39	38.10	11.1	38,862	0.03%
2024/01/02	46	39.00	9.1	39.40	39.55	36.9	38,130	0.10%
2023/12/29	33	39.65	51	39.89	39.85	-18	37,329	-0.05%
2023/12/28	48	39.35	31	39.50	38.95	17	36,084	0.05%
2023/12/27	76.2	39.95	76	40.23	40.20	0.2	34,511	0.00%
2023/12/26	48	38.92	80	38.64	39.05	-32	31,846	-0.10%
2023/12/25	32.1	37.24	55.1	37.00	37.10	-23	29,191	-0.08%
2023/12/22	8.1	36.07	19	36.66	36.10	-10.9	27,245	-0.04%
2023/12/21	111	36.99	82	36.98	36.70	29	26,262	0.11%	大買/
2023/12/20	32	37.04	55.9	36.72	37.40	-23.9	23,885	-0.10%
2023/12/19	7	34.25	13.3	33.82	34.00	-6.3	19,249	-0.03%
2023/12/18	28	35.06	56	34.71	34.60	-28	18,792	-0.15%
2023/12/15	0	33.10	1	33.30	33.05	-1	17,746	-0.01%
2023/12/14	12	34.00	13	33.83	33.65	-1	17,422	-0.01%
2023/12/13	11	33.25	16.2	33.37	33.75	-5.2	16,926	-0.03%
2023/12/12	1	31.90	1	32.15	32.00	0	16,677	0.00%
2023/12/11	0	31.85	11.1	31.89	32.20	-11.1	16,723	-0.07%
2023/12/08	1	31.30	2.1	31.20	31.20	-1.1	16,423	-0.01%
2023/12/07	3	31.33	2	31.28	30.95	1	16,698	0.01%
2023/12/06	3	31.28	38.1	31.16	31.25	-35.1	16,978	-0.21%
2023/12/05	2.1	30.30	0	0.00	30.40	2.1	16,872	0.01%
2023/12/04	0.1	30.70	3	30.75	30.60	-2.9	17,041	-0.02%
2023/12/01	3	30.45	1	30.50	30.35	2	17,274	0.01%
2023/11/30	1.1	30.50	4.1	30.75	30.90	-3	17,485	-0.02%
2023/11/29	5	31.00	0	0.00	30.75	5	17,308	0.03%
2023/11/28	2	30.58	3	30.88	30.65	-1	17,447	-0.01%
2023/11/27	1	30.50	3.1	30.94	30.35	-2.1	18,073	-0.01%
2023/11/24	2.2	30.28	2	30.50	30.25	0.2	18,300	0.00%
2023/11/22	10	30.85	10	30.65	30.80	0	19,074	0.00%
2023/11/21	7	30.95	7.1	31.17	31.20	-0.1	19,818	0.00%
2023/11/20	0	0.00	12	30.65	30.75	-12	20,759	-0.06%
2023/11/17	0	0.00	8	30.22	30.35	-8	21,344	-0.04%
2023/11/16	1	30.10	7	30.10	30.00	-6	22,307	-0.03%
2023/11/15	5	30.30	8	30.38	30.25	-3	23,218	-0.01%
2023/11/14	7	29.84	1	30.35	30.25	6	24,883	0.02%
2023/11/13	0	0.00	4.1	30.10	30.10	-4.1	27,522	-0.01%
2023/11/10	9	29.53	2	29.60	29.75	7	29,703	0.02%
2023/11/09	3	29.48	2	29.78	29.60	1	33,727	0.00%
2023/11/08	1	29.80	3.1	29.98	29.95	-2.1	35,377	-0.01%
2023/11/07	2	29.40	1	29.35	29.40	1	35,719	0.00%
2023/11/06	1	29.85	11	29.74	29.80	-10	36,046	-0.03%
2023/11/03	2.1	28.98	6	28.90	28.95	-4	36,127	-0.01%
2023/11/02	1	29.25	0	0.00	29.10	1	36,526	0.00%
2023/11/01	4	28.80	7	28.79	28.70	-3	36,874	-0.01%
2023/10/31	3	28.40	0	0.00	28.05	3	37,021	0.01%
2023/10/30	2	28.88	10	28.80	28.80	-8	37,252	-0.02%
2023/10/27	14.1	29.67	10	29.61	29.05	4.1	37,367	0.01%
2023/10/26	1	29.10	14	29.10	29.05	-13	37,935	-0.03%
2023/10/25	9.1	29.10	1	29.50	29.05	8.1	38,055	0.02%
2023/10/24	3	29.18	3	29.07	29.45	0	38,267	0.00%
2023/10/23	2.4	28.50	1	28.45	28.45	1.4	38,367	0.00%
2023/10/20	2.2	28.88	0	0.00	28.80	2.2	39,091	0.01%
2023/10/19	0	0.00	4	29.05	29.25	-4	39,612	-0.01%
2023/10/18	4	28.74	1	28.85	28.95	3	40,159	0.01%
2023/10/17	2.1	29.50	0	0.00	29.35	2.1	40,677	0.01%
2023/10/16	17.2	29.55	16	29.35	29.50	1.2	43,130	0.00%
2023/10/13	5.1	30.06	12.1	30.07	30.20	-7	46,846	-0.01%
2023/10/12	7.1	30.67	0	0.00	30.80	7.1	48,229	0.01%
2023/10/11	1	30.90	6	30.84	30.80	-5	48,798	-0.01%
2023/10/06	1	30.50	0	0.00	30.50	1	50,264	0.00%
2023/10/05	0	0.00	0	30.75	30.85	0	50,285	0.00%
2023/10/04	8	30.41	1	30.45	30.50	7	50,368	0.01%
2023/10/03	1	30.95	1	31.15	30.90	0	50,569	0.00%
2023/10/02	12	31.03	6	30.98	30.90	6	50,758	0.01%
2023/09/28	1	30.85	0	0.00	30.70	1	50,653	0.00%
2023/09/27	0	0.00	0	31.00	31.00	0	50,576	0.00%
2023/09/26	0	0.00	6.1	30.74	30.70	-6.1	50,905	-0.01%
2023/09/25	5	30.65	0	0.00	30.60	5	51,029	0.01%
2023/09/22	0	0.00	1	30.70	30.85	-1	51,327	0.00%
2023/09/21	1.1	30.07	10	30.28	30.55	-9	51,904	-0.02%
2023/09/20	3	30.67	2	30.73	30.55	1	51,754	0.00%
2023/09/19	2	31.18	3	31.27	30.95	-1	51,653	0.00%
2023/09/18	1.1	31.10	0	0.00	31.05	1.1	51,861	0.00%
2023/09/15	6	31.71	1	31.85	31.80	5	52,131	0.01%
2023/09/14	5	31.84	7	31.95	31.85	-2	52,095	0.00%
2023/09/13	2	31.25	4	31.29	31.40	-2	52,884	0.00%
2023/09/12	4	30.96	4	31.35	31.35	0	54,129	0.00%
2023/09/11	5	30.87	2	30.83	30.80	3	54,301	0.01%
2023/09/08	0	31.90	5	31.90	31.75	-5	54,225	-0.01%
2023/09/07	12	31.68	5	31.62	31.40	7	54,489	0.01%
2023/09/06	0	31.95	4	32.10	32.00	-4	54,459	-0.01%
2023/09/05	6	31.80	11	32.21	32.00	-5	54,492	-0.01%
2023/09/04	1.6	31.63	2	31.70	31.85	-0.4	54,597	0.00%
2023/09/01	3.3	31.80	0	0.00	31.80	3.3	54,596	0.01%
2023/08/31	22.1	31.89	2	31.95	31.90	20.1	54,525	0.04%
2023/08/30	16.5	33.44	847	32.81	32.90	-830.5	54,063	-1.54%	大賣/鉅額交易
2023/08/29	3.4	33.28	7	33.48	33.35	-3.6	54,588	-0.01%
2023/08/28	2	32.60	3	32.97	33.00	-1	54,608	0.00%
2023/08/25	3.2	32.84	38	32.91	33.15	-34.8	55,001	-0.06%
2023/08/24	48.7	34.33	4	33.96	33.95	44.7	54,612	0.08%
2023/08/23	4	34.38	7	34.37	34.40	-3	54,144	-0.01%
2023/08/22	34.1	35.12	7	35.74	34.75	27.1	54,201	0.05%
2023/08/21	13	34.99	27	35.32	34.65	-14	53,634	-0.03%
2023/08/18	44.4	35.97	45	35.10	34.75	-0.6	53,128	0.00%
2023/08/17	932	36.82	94	37.12	37.00	838	51,737	1.62%	大買/鉅額交易
2023/08/16	66	35.06	36	35.43	35.95	30	49,308	0.06%
2023/08/15	57	35.44	45.5	35.69	35.80	11.5	47,305	0.02%
2023/08/14	23.1	32.82	45.1	32.68	32.75	-22	43,592	-0.05%
2023/08/11	2	29.96	6	30.93	30.75	-4	42,224	-0.01%
2023/08/10	13	29.99	2	30.05	30.00	11	42,016	0.03%
2023/08/09	2	31.30	6	31.38	31.55	-4	41,821	-0.01%
2023/08/08	11	31.28	27	31.29	31.40	-16	41,932	-0.04%
2023/08/07	12	30.85	2.1	30.69	30.95	9.9	41,845	0.02%
2023/08/04	6	29.98	11.5	30.14	30.05	-5.5	41,764	-0.01%
2023/08/02	7.1	29.76	10	29.78	29.45	-2.9	41,937	-0.01%
2023/08/01	13.1	30.15	0	0.00	30.30	13.1	41,504	0.03%
2023/07/31	3.1	31.48	6	30.50	30.45	-2.9	41,356	-0.01%
2023/07/28	8.1	31.12	7	30.89	31.30	1.1	40,709	0.00%
2023/07/27	23	31.71	19	31.26	30.95	4	40,510	0.01%
2023/07/26	20	31.36	29	31.41	31.65	-9	40,367	-0.02%
2023/07/25	28	32.40	27.1	32.29	31.80	1	40,130	0.00%
2023/07/24	27.5	31.66	22.3	31.62	31.65	5.2	39,360	0.01%
2023/07/21	13	30.59	17.7	30.76	31.05	-4.7	38,783	-0.01%
2023/07/20	19.4	30.75	11.5	30.85	30.45	7.9	38,203	0.02%
2023/07/19	96.9	32.35	81	32.17	31.10	15.9	37,560	0.04%
2023/07/18	103.1	35.11	74	34.68	34.45	29.1	35,272	0.08%	大買/
2023/07/17	54	32.78	28.1	32.57	33.55	25.9	31,798	0.08%
2023/07/14	1.2	30.84	8.5	31.02	30.50	-7.2	30,673	-0.02%
2023/07/13	38.3	31.21	28	31.38	30.55	10.3	30,077	0.03%
2023/07/12	2.9	29.31	5	29.42	29.55	-2.1	28,557	-0.01%
2023/07/11	2.4	28.85	1	28.80	28.95	1.4	28,473	0.00%
2023/07/10	2.5	28.65	1	28.65	28.70	1.5	28,477	0.01%
2023/07/07	5	29.06	4	28.99	29.20	1	28,339	0.00%
2023/07/06	0	0.00	2	29.73	29.80	-2	28,080	-0.01%
2023/07/05	1	30.00	0	0.00	30.05	1	27,977	0.00%
2023/07/04	0	0.00	11	30.24	30.25	-11	28,041	-0.04%
2023/07/03	4	29.60	8	29.78	29.70	-4	27,839	-0.01%
2023/06/30	3	29.30	5	28.98	29.25	-2	27,788	-0.01%
2023/06/29	13	29.50	19	29.80	29.50	-6	27,774	-0.02%
2023/06/28	6	28.80	3	29.03	29.05	3	27,222	0.01%
2023/06/27	9	28.79	2	28.70	28.75	7	27,184	0.03%
2023/06/26	4	29.25	1	29.15	29.10	3	27,173	0.01%
2023/06/21	3	29.28	6	29.26	29.35	-3	27,009	-0.01%
2023/06/20	0	28.50	16.1	28.80	28.90	-16.1	26,804	-0.06%
2023/06/19	37.2	28.66	15.1	28.40	28.55	22.1	26,509	0.08%
2023/06/16	34	30.07	38.1	29.79	29.90	-4.1	25,537	-0.02%
2023/06/15	0	28.60	1	28.60	28.70	-1	24,314	0.00%
2023/06/14	1	28.60	1	28.80	28.55	0	24,163	0.00%
2023/06/13	0.1	28.90	11	28.82	29.00	-11	24,213	-0.05%
2023/06/12	43	28.73	38	28.38	28.50	5	23,926	0.02%
2023/06/09	0	0.00	7	28.81	28.85	-7	23,889	-0.03%
2023/06/08	12	28.25	6	28.78	28.20	6	23,909	0.03%
2023/06/07	1	28.15	1	28.40	28.45	0	23,649	0.00%
2023/06/06	2	28.20	1	27.95	28.00	1	23,409	0.00%
2023/06/05	1	28.55	0	0.00	28.25	1	23,204	0.00%
2023/06/02	8	27.86	46	28.03	28.40	-38	22,916	-0.17%
2023/06/01	17	27.05	8	27.29	27.30	9	22,195	0.04%
2023/05/31	1	27.55	9	27.81	27.85	-8	21,705	-0.04%
2023/05/30	37	27.55	10	27.33	27.55	27	20,963	0.13%
2023/05/29	14	28.38	27.7	28.10	28.15	-13.7	20,625	-0.07%
2023/05/26	2	27.48	4.2	27.39	27.55	-2.2	19,923	-0.01%
2023/05/25	0	0.00	16	27.21	27.35	-16	19,340	-0.08%
2023/05/24	5	26.25	10	26.73	27.00	-5	18,896	-0.03%
2023/05/23	9.4	26.27	1	26.15	26.45	8.4	18,417	0.05%
2023/05/22	0	0.00	8	26.83	26.70	-8	18,037	-0.04%
2023/05/19	0	0.00	15	26.45	26.40	-15	17,650	-0.08%
2023/05/18	13	26.36	6	26.78	26.45	7	17,539	0.04%
2023/05/17	0	0.00	19	26.22	26.35	-19	17,261	-0.11%
2023/05/16	1	25.75	2	25.95	26.00	-1	16,926	-0.01%
2023/05/15	1	25.80	0	0.00	25.90	1	16,867	0.01%
2023/05/12	0	0.00	12	25.79	25.85	-12	16,744	-0.07%
2023/05/11	0	0.00	12	25.79	25.85	-12	16,429	-0.07%
2023/05/10	0	0.00	12	25.19	25.60	-12	16,053	-0.07%
2023/05/09	2	25.25	23	25.20	25.35	-21	15,868	-0.13%
2023/05/08	0	0.00	5	24.50	24.60	-5	15,673	-0.03%
2023/05/02	0	0.00	5	24.30	24.30	-5	15,828	-0.03%
2023/04/28	2	23.95	5	23.90	23.95	-3	15,869	-0.02%
2023/04/27	2	23.75	0	0.00	23.75	2	15,757	0.01%
2023/04/26	1	23.70	0	0.00	23.75	1	15,773	0.01%
2023/04/25	7.2	23.74	9	23.65	23.70	-1.8	15,642	-0.01%
2023/04/24	9.5	24.07	5	23.98	23.95	4.5	15,494	0.03%
2023/04/21	3	24.45	0	0.00	24.40	3	15,237	0.02%
2023/04/20	45	24.37	14.1	24.17	24.15	30.9	14,956	0.21%
2023/04/19	33.1	25.58	30	25.70	25.65	3.1	14,496	0.02%
2023/04/18	7	25.15	0	0.00	25.15	7	13,798	0.05%
2023/04/17	0	0.00	45	25.25	25.15	-45	13,663	-0.33%
2023/04/14	7	25.30	1	25.20	25.25	6	13,369	0.04%
2023/04/12	0	0.00	5	25.80	25.75	-5	13,085	-0.04%
2023/04/11	0	0.00	1	25.65	25.75	-1	12,964	-0.01%
2023/04/07	0	0.00	2	25.60	25.65	-2	12,730	-0.02%
2023/04/06	0	0.00	19	25.35	25.45	-19	12,503	-0.15%
2023/03/31	1	25.30	12	25.38	25.25	-11	12,322	-0.09%
2023/03/30	0	0.00	12	24.95	25.25	-12	12,469	-0.10%
2023/03/29	2	24.72	5.4	24.78	24.80	-3.4	12,536	-0.03%
2023/03/28	7	24.70	0	0.00	24.70	7	12,867	0.05%
2023/03/27	0	24.75	1.1	24.85	24.75	-1.1	13,389	-0.01%
2023/03/24	0	0.00	4	24.80	24.70	-4	13,798	-0.03%
2023/03/23	1	24.85	12	24.87	24.85	-11	13,642	-0.08%
2023/03/22	1.1	24.51	0	0.00	24.70	1.1	13,471	0.01%
2023/03/20	0.1	24.00	0.5	24.10	24.00	-0.4	13,388	0.00%
2023/03/17	2	24.25	0.3	24.30	24.20	1.7	13,338	0.01%
2023/03/16	8.1	23.71	5	23.95	24.20	3.1	13,026	0.02%
2023/03/15	0.1	24.35	0	0.00	24.25	0.1	12,778	0.00%
2023/03/14	5.2	24.31	1	24.45	24.35	4.2	12,691	0.03%
2023/03/13	0.1	24.45	1	24.50	24.65	-0.9	12,629	-0.01%
2023/03/10	0.1	24.50	0	0.00	24.65	0.1	12,437	0.00%
2023/03/09	0	0.00	1	24.80	24.75	-1	12,385	-0.01%
2023/03/08	0	0.00	1	24.75	24.80	-1	12,562	-0.01%
2023/03/07	10	24.75	0	0.00	24.85	10	12,695	0.08%
2023/03/06	0	24.55	14.4	24.78	24.85	-14.4	12,786	-0.11%
2023/03/03	0	0.00	1	24.30	24.40	-1	12,706	-0.01%
2023/03/02	5	24.25	1	24.25	24.25	4	12,801	0.03%
2023/03/01	4	24.25	0	0.00	24.25	4	12,786	0.03%
2023/02/24	1	24.15	5	24.30	24.15	-4	12,860	-0.03%
2023/02/23	1	24.15	7	23.86	24.15	-6	12,846	-0.05%
2023/02/20	2	23.55	1	23.60	23.60	1	12,920	0.01%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/16	0	0.00	1	23.65	23.50	-1	13,193	-0.01%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/13	0	0.00	1	23.70	23.70	-1	12,924	-0.01%
2023/02/10	4	23.60	1	23.50	23.45	3	12,848	0.02%
2023/02/09	0	0.00	2	23.60	23.55	-2	12,789	-0.02%
2023/02/08	0.5	23.65	4	23.50	23.50	-3.5	12,855	-0.03%
2023/02/07	0	0.00	3	23.60	23.60	-3	12,873	-0.02%
2023/02/06	4	23.46	7	23.33	23.40	-3	12,765	-0.02%
2023/02/03	1	23.00	0	0.00	22.95	1	12,554	0.01%
2023/02/02	3	22.97	3.1	23.05	23.05	-0.1	12,592	0.00%
2023/02/01	1	22.70	0	0.00	22.80	1	12,490	0.01%
2023/01/31	7.1	22.81	0	0.00	22.60	7.1	12,547	0.06%
2023/01/30	0	0.00	2	23.15	23.20	-2	12,313	-0.02%
2023/01/16	0.1	22.80	0.1	22.90	22.75	-0.1	12,192	0.00%
2023/01/13	1.1	22.80	0	0.00	22.70	1.1	12,389	0.01%
2023/01/12	5.2	22.80	0	0.00	22.70	5.2	12,602	0.04%
2023/01/11	0.1	22.95	0	0.00	22.90	0.1	12,773	0.00%
2023/01/10	0.1	23.10	0	0.00	23.25	0.1	12,964	0.00%
2023/01/09	0	0.00	5	23.30	23.30	-5	13,108	-0.04%
2023/01/05	0	23.25	1	23.00	23.00	-1	13,362	-0.01%
2023/01/04	0	0.00	2	23.15	23.05	-2	13,407	-0.01%
2022/12/30	3.1	23.11	4	23.06	23.05	-0.9	13,484	-0.01%
2022/12/29	0.1	22.75	3	22.98	23.05	-2.9	13,441	-0.02%
2022/12/26	0.1	22.85	0	0.00	23.00	0.1	13,737	0.00%
2022/12/23	0	0.00	5	22.90	22.95	-5	13,967	-0.04%
2022/12/22	1	22.80	0	0.00	22.85	1	14,309	0.01%
2022/12/21	0.1	22.60	0	0.00	22.85	0.1	14,272	0.00%
2022/12/20	0.1	22.55	0	0.00	22.70	0.1	14,104	0.00%
2022/12/19	6.1	22.36	11	22.66	22.85	-4.9	13,870	-0.04%
2022/12/16	0	0.00	12	22.71	22.85	-12	13,275	-0.09%
2022/12/15	1	21.85	0	0.00	21.90	1	13,197	0.01%
2022/12/14	0	0.00	1	21.95	22.00	-1	13,622	-0.01%
2022/12/13	0.1	21.80	0	0.00	21.70	0.1	13,995	0.00%
2022/12/12	4.1	21.75	2	21.95	21.95	2.1	14,126	0.01%
2022/12/08	5	21.65	6	21.58	21.65	-1	14,836	-0.01%
2022/12/07	4.1	21.43	0	0.00	21.65	4.1	14,967	0.03%
2022/12/06	1	21.55	0	0.00	21.70	1	14,916	0.01%
2022/12/05	3	21.70	6	21.72	21.85	-3	14,939	-0.02%
2022/12/02	3	21.52	1	21.60	21.55	2	14,949	0.01%
2022/12/01	1	21.70	0	0.00	21.55	1	14,917	0.01%
2022/11/29	1	21.55	0	0.00	21.50	1	14,615	0.01%
2022/11/28	5	21.30	0	0.00	21.75	5	14,614	0.03%
2022/11/25	2.6	21.37	1	21.50	21.60	1.6	14,694	0.01%
2022/11/24	0	0.00	10	21.58	21.85	-10	14,705	-0.07%
2022/11/23	1	21.15	0	0.00	21.05	1	14,700	0.01%
2022/11/22	9.1	20.80	0	0.00	20.90	9.1	14,772	0.06%
2022/11/21	7	21.26	0	0.00	21.10	7	14,560	0.05%
2022/11/18	1	21.50	0	0.00	21.65	1	14,424	0.01%
2022/11/17	7	21.54	0	0.00	21.60	7	14,440	0.05%
2022/11/16	3	21.85	0	0.00	21.70	3	14,421	0.02%
2022/11/15	0	0.00	30	22.00	21.95	-30	14,465	-0.21%
2022/11/11	0	0.00	1	21.95	22.05	-1	14,255	-0.01%
2022/11/10	2	21.78	0.1	21.80	21.75	1.9	14,210	0.01%
2022/11/09	0.2	21.70	7	21.74	21.80	-6.8	14,301	-0.05%
2022/11/08	30.1	21.37	1	21.50	21.45	29.1	14,680	0.20%
2022/11/07	0	21.40	0	21.40	21.45	0	14,641	0.00%
2022/11/04	1	20.90	5	21.30	21.30	-4	14,700	-0.03%
2022/11/03	1.1	20.81	0	0.00	20.90	1.1	14,689	0.01%
2022/10/27	3	20.60	0	0.00	20.60	3	14,779	0.02%
2022/10/26	2	20.58	0	0.00	20.55	2	14,771	0.01%
2022/10/25	2	20.68	0	0.00	20.75	2	14,761	0.01%
2022/10/24	2	20.80	0	0.00	20.75	2	14,776	0.01%
2022/10/21	8	20.85	0	0.00	20.85	8	14,742	0.05%
2022/10/20	1	20.90	5	20.85	21.05	-4	14,553	-0.03%
2022/10/19	2	21.30	1	21.15	21.05	1	14,367	0.01%
2022/10/18	0	21.30	0	0.00	21.15	0	14,133	0.00%
2022/10/17	9	21.27	0	0.00	21.25	9	14,114	0.06%
2022/10/14	4	21.56	1	21.50	21.40	3	14,140	0.02%
2022/10/12	0.5	21.50	0	0.00	21.50	0.5	14,308	0.00%
2022/10/11	12	21.45	20	21.60	21.35	-8	14,472	-0.06%
2022/10/07	1	21.65	0	0.00	21.60	1	14,351	0.01%
2022/10/06	1	21.75	0	0.00	21.70	1	14,403	0.01%
2022/10/05	1	21.85	0	0.00	21.70	1	14,545	0.01%
2022/10/03	0	0.00	1	21.55	21.45	-1	14,387	-0.01%
2022/09/29	10	21.75	5	22.30	21.75	5	14,197	0.04%
2022/09/28	0	21.75	0	0.00	21.70	0	14,069	0.00%
2022/09/27	11	21.78	0	0.00	21.80	11	13,909	0.08%
2022/09/23	1	22.10	0	0.00	22.10	1	13,858	0.01%
2022/09/22	3.2	22.16	0	0.00	22.05	3.2	14,166	0.02%
2022/09/21	9	22.32	0	0.00	22.25	9	13,819	0.07%
2022/09/20	0	0.00	8	22.50	22.70	-8	13,482	-0.06%
2022/09/19	1	22.50	0	0.00	22.60	1	13,130	0.01%
2022/09/16	4	22.43	0	0.00	22.50	4	12,936	0.03%
2022/09/14	12	22.59	0	0.00	22.55	12	12,235	0.10%
2022/09/13	0	0.00	0.8	23.00	23.15	-0.8	12,225	-0.01%
2022/09/08	0	0.00	6	22.82	23.00	-6	12,637	-0.05%
2022/09/07	14	22.39	0	0.00	22.45	14	12,564	0.11%
2022/09/05	1	22.46	0	0.00	22.55	1	12,499	0.01%
2022/09/02	4	22.44	0	0.00	22.40	4	12,609	0.03%
2022/09/01	1	22.55	0	0.00	22.65	1	12,518	0.01%
2022/08/31	5	22.75	0	0.00	22.75	5	12,353	0.04%
2022/08/29	2	22.68	1	22.90	22.65	1	12,292	0.01%
2022/08/26	0.1	23.15	0	0.00	23.00	0.1	12,167	0.00%
2022/08/25	1	23.00	0.1	23.10	23.15	0.9	12,192	0.01%
2022/08/24	1	22.90	2	22.98	22.95	-1	12,345	-0.01%
2022/08/23	4	23.04	2	23.05	22.90	2	12,858	0.02%
2022/08/22	6	22.95	0	0.00	23.15	6	12,917	0.05%
2022/08/19	0	0.00	5	22.80	22.90	-5	12,878	-0.04%
2022/08/17	0	0.00	6	22.58	22.60	-6	13,083	-0.05%
2022/08/16	0.1	22.50	0	0.00	22.50	0.1	13,170	0.00%
2022/08/15	12	22.52	1	22.80	22.45	11	13,258	0.08%
2022/08/12	0	0.00	1	23.05	23.05	-1	12,964	-0.01%
2022/08/11	0	0.00	5	23.30	23.25	-5	13,032	-0.04%
2022/08/10	1	22.90	0	0.00	23.00	1	13,266	0.01%
2022/08/09	2	22.95	0	0.00	23.10	2	13,341	0.01%
2022/08/08	0	0.00	13	22.99	23.10	-13	13,627	-0.10%
2022/08/05	5	23.10	0	0.00	22.95	5	13,998	0.04%
2022/08/04	0	0.00	31	23.04	22.85	-31	14,223	-0.22%
2022/08/03	11	22.95	0	0.00	23.10	11	14,339	0.08%
2022/08/02	1	22.80	0	0.00	22.95	1	14,540	0.01%
2022/08/01	0	0.00	5	23.00	23.10	-5	14,559	-0.03%
2022/07/28	1	23.00	0	0.00	23.05	1	14,760	0.01%
2022/07/27	0	0.00	1	22.90	22.95	-1	14,909	-0.01%
2022/07/26	0.1	22.65	0	0.00	22.60	0.1	14,942	0.00%
2022/07/25	0	0.00	6	22.82	22.80	-6	15,025	-0.04%
2022/07/22	0	0.00	4	22.55	22.70	-4	15,281	-0.03%
2022/07/21	5	22.25	8	22.27	22.40	-3	15,449	-0.02%
2022/07/19	1	21.70	0	0.00	21.95	1	15,823	0.01%
2022/07/18	0	0.00	81	21.80	21.90	-81	16,960	-0.48%
2022/07/15	5	21.80	1	21.85	21.85	4	17,240	0.02%
2022/07/14	1	22.01	0	0.00	22.00	1	17,639	0.01%
2022/07/13	82	22.20	85	22.30	22.25	-3	17,912	-0.02%
2022/07/11	0	0.00	20	22.05	21.90	-20	18,099	-0.11%
2022/07/08	2	21.80	0	0.00	21.90	2	18,279	0.01%
2022/07/06	12.1	21.83	0	0.00	21.40	12.1	18,669	0.06%
2022/07/05	0.5	22.50	0	0.00	22.15	0.5	18,745	0.00%
2022/07/04	6	22.33	0	0.00	22.30	6	18,905	0.03%
2022/07/01	5.1	22.30	5	22.50	22.40	0.1	19,240	0.00%
2022/06/29	0	0.00	1	22.60	22.55	-1	18,902	-0.01%
2022/06/28	0.1	22.85	0	0.00	22.90	0.1	18,949	0.00%
2022/06/27	0	0.00	1	22.90	22.80	-1	18,957	-0.01%
2022/06/23	3	22.65	0	0.00	22.85	3	19,001	0.02%
2022/06/22	0.1	22.70	0	0.00	22.70	0.1	18,963	0.00%
2022/06/21	1	22.55	6	22.78	22.95	-5	18,967	-0.03%
2022/06/20	8.1	22.34	0	0.00	22.35	8.1	18,967	0.04%
2022/06/17	5	22.56	0	0.00	22.55	5	18,913	0.03%
2022/06/16	5	22.80	0	0.00	22.75	5	18,705	0.03%
2022/06/15	0	0.00	6	22.98	22.85	-6	18,990	-0.03%
2022/06/14	6	22.82	0	0.00	22.80	6	19,329	0.03%
2022/06/13	6	22.80	5	23.00	23.00	1	20,222	0.00%
2022/06/06	2	23.10	7	23.07	23.20	-5	20,134	-0.02%
2022/06/01	0	0.00	8	23.30	23.05	-8	20,525	-0.04%
2022/05/31	1	22.90	0	0.00	23.00	1	20,364	0.00%
2022/05/30	2	22.95	1	22.95	22.95	1	19,828	0.01%
2022/05/27	2	22.80	5	22.80	22.80	-3	19,772	-0.02%
2022/05/25	0	0.00	3	22.75	22.60	-3	19,846	-0.02%
2022/05/24	1.1	22.21	2	22.40	22.20	-0.9	19,892	0.00%
2022/05/23	10.1	22.29	0	0.00	22.20	10.1	19,825	0.05%
2022/05/20	4	22.60	0	0.00	22.60	4	19,757	0.02%
2022/05/18	2	22.90	10	23.00	23.05	-8	19,607	-0.04%
2022/05/17	1	22.85	0	0.00	22.90	1	19,367	0.01%
2022/05/13	9	22.44	6	22.80	22.90	3	19,087	0.02%
2022/05/12	0	0.00	10	22.99	23.00	-10	18,806	-0.05%
2022/05/11	1	22.80	1	22.80	23.00	0	18,636	0.00%
2022/05/10	6	22.43	11	22.86	23.05	-5	18,654	-0.03%
2022/05/09	0.5	22.50	7	22.80	22.65	-6.5	18,542	-0.04%
2022/05/06	6	22.33	4	22.55	22.60	2	18,525	0.01%
2022/05/05	1.2	22.71	0	0.00	22.55	1.2	18,546	0.01%
2022/05/04	1	22.60	5	22.80	22.65	-4	18,562	-0.02%
2022/05/03	1	22.05	3	22.05	22.10	-2	18,536	-0.01%
2022/04/29	2	22.20	5	22.30	22.25	-3	18,661	-0.02%
2022/04/28	16.6	21.87	0	0.00	22.00	16.6	18,851	0.09%
2022/04/27	17	22.00	3	22.03	22.10	14	18,641	0.08%
2022/04/26	4	22.40	1	22.50	22.60	3	18,406	0.02%
2022/04/25	7.5	22.32	0	0.00	22.20	7.5	18,360	0.04%
2022/04/22	60.1	22.91	0	0.00	22.80	60.1	17,961	0.33%
2022/04/21	10	25.39	10	25.41	25.40	0	16,765	0.00%
2022/04/20	24	25.20	0	0.00	25.20	24	16,338	0.15%
2022/04/19	7	25.25	0	0.00	25.20	7	16,006	0.04%
2022/04/18	10	25.32	1	25.25	25.40	9	15,785	0.06%
2022/04/15	3	25.27	5	25.25	25.45	-2	15,557	-0.01%
2022/04/14	5	25.45	0	0.00	25.40	5	15,513	0.03%
2022/04/13	2	25.48	4.5	25.51	25.70	-2.5	15,426	-0.02%
2022/04/12	14	25.39	0	0.00	25.35	14	15,428	0.09%
2022/04/11	13	25.68	1.5	25.60	25.65	11.5	15,208	0.08%
2022/04/08	9	26.10	2	26.30	26.15	7	14,879	0.05%
2022/04/07	7.1	26.29	2.5	26.26	26.05	4.6	14,650	0.03%
2022/04/06	3	26.65	3	26.67	26.90	0	14,276	0.00%
2022/04/01	4	26.73	1	26.90	26.90	3	14,110	0.02%
2022/03/31	4.5	26.82	0	0.00	26.80	4.5	14,020	0.03%
2022/03/30	5.7	26.91	7	27.01	26.90	-1.3	13,893	-0.01%
2022/03/29	2	27.00	0	0.00	26.95	2	14,007	0.01%
2022/03/28	0	0.00	9.1	27.06	27.20	-9.1	14,061	-0.06%
2022/03/23	15	26.78	0	0.00	26.75	15	14,477	0.10%
2022/03/21	0.2	26.90	0	0.00	26.80	0.2	14,428	0.00%
2022/03/18	0	0.00	4	26.95	27.00	-4	14,336	-0.03%
2022/03/17	5.2	26.92	4.1	27.12	26.80	1.2	14,138	0.01%
2022/03/16	2.3	26.73	36	26.70	27.00	-33.8	14,342	-0.24%
2022/03/15	3	25.70	0	0.00	25.80	3	13,601	0.02%
2022/03/14	2.2	25.85	3	25.80	25.90	-0.8	13,626	-0.01%
2022/03/11	0	0.00	13	25.80	25.85	-13	13,620	-0.10%
2022/03/10	1	25.60	0	0.00	25.70	1	13,782	0.01%
2022/03/09	1.2	25.12	0	0.00	25.30	1.2	13,886	0.01%
2022/03/08	2	25.15	6	25.05	25.10	-4	13,954	-0.03%
2022/03/07	10.2	25.20	0	0.00	25.35	10.2	13,844	0.07%
2022/03/04	2	25.68	0	0.00	25.70	2	14,002	0.01%
2022/03/03	2	25.95	0	0.00	25.95	2	14,031	0.01%
2022/03/01	0	0.00	6	25.78	25.80	-6	13,999	-0.04%
2022/02/25	6	25.28	3.1	25.30	25.40	2.9	13,959	0.02%
2022/02/24	5	25.53	1	25.50	25.50	4	13,889	0.03%
2022/02/23	4	25.73	1	25.75	25.85	3	13,790	0.02%
2022/02/22	2	25.50	5	25.80	25.85	-3	13,908	-0.02%
2022/02/21	3.2	25.64	0	0.00	25.65	3.2	13,934	0.02%
2022/02/18	2	25.60	0	0.00	25.75	2	14,037	0.01%
2022/02/17	2.1	25.35	0	0.00	25.50	2.1	14,139	0.01%
2022/02/16	3	25.32	0	0.00	25.35	3	14,317	0.02%
2022/02/15	6.7	25.23	0	0.00	25.25	6.7	14,661	0.05%
2022/02/11	2.1	25.63	0	0.00	25.75	2.1	14,683	0.01%
2022/02/10	3	25.60	0	0.00	25.70	3	14,630	0.02%
2022/02/09	1	25.80	8	25.69	25.80	-7	14,471	-0.05%
2022/02/08	2	25.48	104	25.50	25.55	-102	14,365	-0.71%	大賣/鉅額交易
2022/02/07	2	25.25	36	25.12	25.15	-34	14,350	-0.24%
2022/01/26	0	0.00	2	25.30	25.20	-2	14,168	-0.01%
2022/01/25	4.1	25.15	1	25.25	25.25	3.1	14,108	0.02%
2022/01/24	0	0.00	3	25.25	25.45	-3	14,016	-0.02%
2022/01/21	1.2	25.02	4	25.05	25.45	-2.8	13,937	-0.02%
2022/01/20	1.2	25.42	0	0.00	25.45	1.2	13,623	0.01%
2022/01/19	0.1	25.30	4	25.35	25.45	-3.9	13,645	-0.03%
2022/01/18	107	25.50	4	25.59	25.45	103	13,570	0.76%	大買/鉅額交易
2022/01/17	2.1	25.10	10	25.19	25.30	-7.9	13,371	-0.06%
2022/01/14	3	25.15	8	25.00	25.15	-5	13,448	-0.04%
2022/01/13	2	24.85	14	24.99	25.00	-12	13,383	-0.09%
2022/01/12	6	24.97	14	24.93	24.90	-8	13,374	-0.06%
2022/01/11	6.1	24.94	6	24.89	25.00	0.1	13,316	0.00%
2022/01/10	1	24.65	2	24.85	24.85	-1	13,251	-0.01%
2022/01/07	10	24.75	21	24.73	24.75	-11	13,251	-0.08%
2022/01/06	3	24.50	3	24.57	24.65	0	13,149	0.00%
2022/01/05	2.3	24.32	15	24.45	24.55	-12.7	13,282	-0.10%
2022/01/04	0	0.00	4	24.31	24.35	-4	13,433	-0.03%
2022/01/03	2	24.18	25	24.30	24.30	-23	13,452	-0.17%
2021/12/30	2	24.15	0	0.00	24.20	2	13,610	0.01%
2021/12/29	2	24.13	5	24.20	24.25	-3	13,801	-0.02%
2021/12/28	0.9	24.15	10	24.10	24.20	-9.1	13,908	-0.07%
2021/12/27	4	24.05	0	0.00	24.15	4	14,016	0.03%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	0	0.00	9	23.90	23.80	-9	14,345	-0.06%
2021/12/22	8	23.83	1	23.85	24.00	7	14,331	0.05%
2021/12/21	1	24.00	0	0.00	23.85	1	14,301	0.01%
2021/12/20	2.2	23.96	6.2	23.95	23.90	-4	14,237	-0.03%
2021/12/17	1	24.10	5	24.00	24.00	-4	14,247	-0.03%
2021/12/16	26	23.99	0	0.00	24.00	26	14,259	0.18%
2021/12/15	3	23.85	0	0.00	23.75	3	14,593	0.02%
2021/12/14	8	23.83	3	23.85	23.85	5	14,837	0.03%
2021/12/13	8.1	24.27	0	0.00	24.05	8.1	14,932	0.05%
2021/12/10	13.1	24.37	10	24.39	24.30	3.1	15,016	0.02%
2021/12/09	1	23.65	1.1	23.90	24.00	-0.1	14,564	0.00%
2021/12/07	0.1	23.75	2	23.75	23.75	-1.9	14,292	-0.01%
2021/12/06	0	23.65	10	23.81	23.85	-10	14,248	-0.07%
2021/12/03	1.1	23.35	0	0.00	23.30	1.1	14,120	0.01%
2021/12/01	1	23.30	0	0.00	23.45	1	14,217	0.01%
2021/11/30	3	23.40	0	0.00	23.15	3	14,157	0.02%
2021/11/26	3.1	23.42	1	23.55	23.40	2.1	13,747	0.01%
2021/11/25	2.1	23.65	0	0.00	23.60	2.1	13,801	0.01%
2021/11/23	7	23.30	0	0.00	23.55	7	13,803	0.05%
2021/11/22	0.3	23.60	0	0.00	23.55	0.3	13,715	0.00%
2021/11/19	9	23.47	1	23.50	23.55	8	13,665	0.06%
2021/11/18	4	23.60	2	23.70	23.60	2	13,652	0.01%
2021/11/17	1	23.60	1	23.60	23.75	0	13,573	0.00%
2021/11/16	9.2	23.71	1	23.70	23.70	8.2	13,647	0.06%
2021/11/15	2.2	23.61	3	23.55	23.70	-0.9	13,673	-0.01%
2021/11/12	10.2	23.85	1	23.90	23.90	9.2	13,587	0.07%
2021/11/11	0	0.00	2	24.00	24.10	-2	13,693	-0.01%
2021/11/10	5	24.05	0	0.00	24.15	5	13,861	0.04%
2021/11/09	2	24.25	3	24.30	24.35	-1	13,777	-0.01%
2021/11/08	4	24.28	0	0.00	24.40	4	13,820	0.03%
2021/11/05	2	24.18	1	24.20	24.35	1	13,925	0.01%
2021/11/04	2	24.30	1	24.40	24.30	1	14,145	0.01%
2021/11/03	1	24.45	1	24.45	24.55	0	14,093	0.00%
2021/11/02	0	0.00	11	24.30	24.20	-11	14,152	-0.08%
2021/11/01	7	24.28	1	24.25	24.20	6	14,143	0.04%
2021/10/28	0	0.00	2	24.70	24.85	-2	14,038	-0.01%
2021/10/27	2	24.65	14	24.77	24.80	-12	14,068	-0.09%
2021/10/26	0	0.00	1	24.60	24.60	-1	14,283	-0.01%
2021/10/25	2	24.45	0.4	24.40	24.45	1.6	14,277	0.01%
2021/10/20	1.2	23.95	2	24.03	23.90	-0.8	14,157	-0.01%
2021/10/19	1	23.90	8	24.01	23.90	-7	14,188	-0.05%
2021/10/18	0	0.00	2	24.08	24.05	-2	14,411	-0.01%
2021/10/15	1	24.00	100	23.95	24.05	-99	14,547	-0.68%
2021/10/14	0	0.00	3	24.15	24.15	-3	14,556	-0.02%
2021/10/12	3	24.30	5	24.40	24.10	-2	14,657	-0.01%
2021/10/08	2	24.10	2	24.23	24.15	0	14,498	0.00%
2021/10/07	0	0.00	6	24.15	24.15	-6	14,633	-0.04%
2021/10/06	0	0.00	16	23.79	23.90	-16	14,678	-0.11%
2021/10/05	100	23.40	0	0.00	23.40	100	14,554	0.69%
2021/10/04	3	23.55	6	23.63	23.60	-3	14,670	-0.02%
2021/10/01	7.2	23.30	0	0.00	23.60	7.2	14,639	0.05%
2021/09/30	7	23.54	1	23.61	23.60	6	14,627	0.04%
2021/09/29	6.4	23.74	232	23.50	23.85	-225.6	14,576	-1.55%	大賣/鉅額交易
2021/09/28	31	23.97	0	0.00	24.00	31	14,479	0.21%
2021/09/27	1	24.05	8	24.26	24.30	-7	14,433	-0.05%
2021/09/24	0	0.00	37	24.15	24.15	-37	14,547	-0.25%
2021/09/23	88	24.08	29	24.13	24.00	59	14,687	0.40%
2021/09/22	1.2	23.79	34	23.83	24.05	-32.8	14,591	-0.22%
2021/09/17	13	23.63	29	23.70	23.50	-16	14,235	-0.11%
2021/09/16	6	23.48	5	23.40	23.60	1	14,007	0.01%
2021/09/15	6	23.45	22	23.26	23.40	-16	14,018	-0.11%
2021/09/10	0.5	22.80	0	0.00	22.80	0.5	14,456	0.00%
2021/09/09	0	0.00	1	22.80	22.65	-1	14,787	-0.01%
2021/09/08	7	22.74	2	22.83	22.80	5	15,007	0.03%
2021/09/07	0	0.00	17	22.78	23.00	-17	15,172	-0.11%
2021/09/06	5	22.71	0	0.00	22.65	5	15,204	0.03%
2021/09/03	9	22.67	1	22.80	22.80	8	15,320	0.05%
2021/09/02	5	22.60	0	0.00	22.55	5	15,551	0.03%
2021/09/01	1	22.80	3	22.90	22.85	-2	15,757	-0.01%
2021/08/31	0	0.00	7	22.76	22.90	-7	15,853	-0.04%
2021/08/27	0	0.00	10	22.45	22.60	-10	15,977	-0.06%
2021/08/26	1	22.50	0	0.00	22.45	1	16,008	0.01%
2021/08/25	1	22.45	5	22.65	22.55	-4	16,117	-0.02%
2021/08/24	11	22.49	0	0.00	22.55	11	16,090	0.07%
2021/08/23	1	22.45	2	22.48	22.35	-1	16,045	-0.01%
2021/08/20	8	22.23	0	0.00	22.35	8	16,081	0.05%
2021/08/19	3	22.17	0	0.00	22.30	3	16,144	0.02%
2021/08/18	2	22.23	1.5	22.27	22.30	0.5	15,964	0.00%
2021/08/17	1	22.10	11	22.17	22.30	-10	15,900	-0.06%
2021/08/16	0	0.00	4	21.73	21.70	-4	15,513	-0.03%
2021/08/13	4	21.54	2	21.70	21.65	2	16,457	0.01%
2021/08/12	2	21.53	0	0.00	21.55	2	16,734	0.01%
2021/08/11	1.8	21.77	6	21.70	21.80	-4.3	16,849	-0.03%
2021/08/10	2	21.75	9	21.77	21.85	-7	17,030	-0.04%
2021/08/09	5	21.30	0	0.00	21.40	5	17,094	0.03%
2021/08/06	2	21.45	0	0.00	21.45	2	17,339	0.01%
2021/08/05	3	21.45	5	21.55	21.55	-2	17,850	-0.01%
2021/08/04	1	21.40	1	21.45	21.45	0	18,453	0.00%
2021/08/03	12	21.45	12	21.47	21.55	0	18,878	0.00%
2021/08/02	4.1	21.56	0	0.00	21.60	4.1	19,120	0.02%
2021/07/30	72	21.51	2	21.50	21.60	70	19,314	0.36%
2021/07/29	5	21.66	2	21.75	21.70	3	19,327	0.02%
2021/07/28	6	21.62	0	0.00	21.75	6	19,507	0.03%
2021/07/26	2	21.85	1	21.90	21.85	1	20,249	0.00%
2021/07/23	5	21.90	8	21.90	21.90	-3	20,511	-0.01%
2021/07/22	15.2	21.90	0	0.00	22.00	15.2	20,972	0.07%
2021/07/21	2	22.00	2	22.00	22.00	0	21,041	0.00%
2021/07/20	0	0.00	30	21.95	22.05	-30	21,251	-0.14%
2021/07/19	10	22.05	0	0.00	22.05	10	22,468	0.04%
2021/07/16	34	22.06	0	0.00	22.15	34	23,230	0.15%
2021/07/15	22.1	22.15	2	22.05	22.15	20.1	23,471	0.09%
2021/07/14	10	22.20	0	0.00	22.20	10	23,724	0.04%
2021/07/13	0	0.00	27	22.15	22.20	-27	23,976	-0.11%
2021/07/12	31	22.05	0	0.00	22.10	31	24,047	0.13%
2021/07/09	9.1	22.05	9	22.10	22.10	0.1	24,178	0.00%
2021/07/08	0	0.00	5	22.31	22.30	-5	24,248	-0.02%
2021/07/07	1.1	22.21	19	22.27	22.30	-17.9	24,722	-0.07%
2021/07/05	0	0.00	1	22.20	22.25	-1	25,062	0.00%
2021/07/02	6	22.11	4	22.15	22.05	2	25,366	0.01%
2021/07/01	14	22.10	0	0.00	22.00	14	25,664	0.05%
2021/06/30	41	22.33	1	22.30	22.35	40	25,955	0.15%
2021/06/29	32	22.05	2	22.10	22.05	30	26,300	0.11%
2021/06/28	8.1	22.03	10.1	22.05	22.00	-2	27,021	-0.01%
2021/06/25	4	22.19	0	0.00	22.05	4	28,652	0.01%
2021/06/24	10	22.15	1	22.05	22.10	9	29,580	0.03%
2021/06/23	10.1	22.10	21	22.15	22.10	-10.9	29,494	-0.04%
2021/06/22	11	22.40	2	22.30	22.30	9	29,422	0.03%
2021/06/21	10	22.85	14	22.80	22.60	-4	29,223	-0.01%
2021/06/18	5	23.07	8	23.28	23.05	-3	29,234	-0.01%
2021/06/17	3	22.90	0	0.00	23.05	3	29,140	0.01%
2021/06/16	4.3	22.59	18	22.67	23.00	-13.8	29,508	-0.05%
2021/06/15	15	22.41	0	0.00	22.50	15	29,564	0.05%
2021/06/10	19	22.62	1	22.65	22.85	18	29,604	0.06%
2021/06/09	41	23.02	25	22.95	22.95	16	29,422	0.05%
2021/06/08	30	23.08	7	23.12	23.15	23	29,258	0.08%
2021/06/07	13	22.87	7	23.01	23.05	6	29,400	0.02%
2021/06/04	1	23.20	0	0.00	23.20	1	29,270	0.00%
2021/06/03	5	23.25	2	23.23	23.40	3	29,369	0.01%
2021/06/02	36	23.24	1	23.20	23.10	35	29,417	0.12%
2021/06/01	15	23.44	6	23.54	23.45	9	29,497	0.03%
2021/05/31	2	23.33	0	0.00	23.45	2	29,720	0.01%
2021/05/28	1	23.35	0	0.00	23.30	1	29,823	0.00%
2021/05/27	8	23.05	9	23.22	23.40	-1	30,018	0.00%
2021/05/26	0	0.00	6	23.32	23.30	-6	30,132	-0.02%
2021/05/25	11	23.20	48	23.39	23.35	-37	30,387	-0.12%
2021/05/24	49	23.17	3	23.30	23.30	46	30,466	0.15%
2021/05/21	80.1	23.68	60	24.55	23.30	20.1	30,619	0.07%
2021/05/20	2	23.50	19	23.22	23.15	-17	29,730	-0.06%
2021/05/19	7	22.72	11	22.67	22.80	-4	29,611	-0.01%
2021/05/18	11	22.25	34	22.67	22.90	-23	29,662	-0.08%
2021/05/17	31	21.84	11.1	22.16	21.90	19.9	29,711	0.07%
2021/05/14	16.1	23.01	7.2	23.09	22.70	8.9	29,477	0.03%
2021/05/13	7	22.00	14	22.60	22.95	-7	29,414	-0.02%
2021/05/12	28.2	22.25	18	22.30	22.35	10.2	28,977	0.04%
2021/05/11	15	23.64	4	23.75	23.50	11	28,510	0.04%
2021/05/10	2	24.08	6	24.15	24.30	-4	28,151	-0.01%
2021/05/07	6	24.26	6	24.36	24.55	0	28,250	0.00%
2021/05/06	7	24.29	12	24.30	24.30	-5	28,595	-0.02%
2021/05/05	7	23.99	5	23.80	23.90	2	28,795	0.01%
2021/05/04	29	23.62	25	23.80	23.50	4	28,742	0.01%
2021/05/03	3.1	24.66	0	0.00	24.35	3.1	28,422	0.01%
2021/04/29	6	24.93	1	25.00	25.00	5	28,268	0.02%
2021/04/28	27	24.90	14	25.08	24.90	13	28,069	0.05%
2021/04/27	16	24.59	1	24.70	24.65	15	28,040	0.05%
2021/04/26	37	24.74	3	24.68	24.75	34	27,948	0.12%
2021/04/23	118.1	24.66	55	24.55	24.80	63.1	27,869	0.23%	大買/
2021/04/22	35	27.47	17	27.41	27.40	18	27,381	0.07%
2021/04/21	11	27.63	8	27.69	27.80	3	26,955	0.01%
2021/04/20	1	27.55	5	27.75	27.75	-4	26,708	-0.01%
2021/04/19	7	27.44	28	27.64	27.55	-21	26,542	-0.08%
2021/04/16	8	27.09	13	27.13	27.15	-5	26,408	-0.02%
2021/04/15	3	26.72	2	26.78	26.70	1	26,404	0.00%
2021/04/14	17	26.76	4.2	26.63	26.70	12.8	26,325	0.05%
2021/04/13	11	26.92	9	27.19	26.80	2	26,419	0.01%
2021/04/12	110	27.43	1	27.25	27.20	109	26,390	0.41%	大買/鉅額交易
2021/04/09	13	27.12	14	27.29	27.20	-1	26,267	0.00%
2021/04/08	1	27.20	89	27.24	27.15	-88	26,006	-0.34%
2021/04/07	1	27.00	24	27.06	27.10	-23	25,692	-0.09%
2021/04/06	9	27.28	8	27.37	27.05	1	25,436	0.00%
2021/04/01	3	26.90	6	27.26	27.25	-3	24,961	-0.01%
2021/03/31	53	26.86	9	27.05	26.70	44	24,340	0.18%
2021/03/30	69	26.64	26	26.77	27.00	43	23,516	0.18%
2021/03/29	3	25.87	56	25.74	26.10	-53	21,800	-0.24%
2021/03/25	6	23.50	10	23.75	23.70	-4	20,876	-0.02%
2021/03/24	2.2	23.90	2	24.08	23.95	0.2	20,905	0.00%
2021/03/23	2	23.90	6	24.01	24.00	-4	20,979	-0.02%
2021/03/22	19	23.52	3	23.60	23.65	16	21,013	0.08%
2021/03/19	32	24.23	17	24.01	23.85	15	20,917	0.07%
2021/03/18	0	0.00	6	23.77	23.70	-6	20,499	-0.03%
2021/03/17	0	0.00	12	23.30	23.30	-12	20,434	-0.06%
2021/03/16	8	23.14	23	23.22	23.30	-15	20,650	-0.07%
2021/03/15	2	22.83	6	22.89	22.95	-4	20,508	-0.02%
2021/03/12	0	0.00	3	22.90	22.90	-3	21,108	-0.01%
2021/03/11	0	0.00	1	22.95	22.95	-1	21,545	0.00%
2021/03/10	0	0.00	15	22.87	22.70	-15	21,436	-0.07%
2021/03/09	1	22.70	1	22.40	22.70	0	21,439	0.00%
2021/03/08	4	22.36	4	22.50	22.40	0	21,301	0.00%
2021/03/05	7	21.99	8	22.26	22.40	-1	21,213	0.00%
2021/03/04	11	22.37	0	0.00	22.20	11	21,379	0.05%
2021/03/03	1	22.45	1	22.40	22.60	0	21,278	0.00%
2021/03/02	3	22.50	14	22.37	22.20	-11	21,078	-0.05%
2021/02/26	9	21.89	3	21.80	22.20	6	20,763	0.03%
2021/02/25	3	22.08	1	22.10	22.30	2	20,441	0.01%
2021/02/23	1	21.70	6	21.75	21.75	-5	20,153	-0.02%
2021/02/22	1	21.85	0	0.00	21.80	1	19,945	0.01%
2021/02/19	1	21.65	0	0.00	21.85	1	19,837	0.01%
2021/02/18	2	21.80	0	0.00	21.90	2	19,673	0.01%
2021/02/17	3	21.77	0	0.00	21.75	3	19,633	0.02%
2021/02/05	0	0.00	1	21.80	21.90	-1	19,297	-0.01%
2021/02/04	3	21.90	11	22.10	21.80	-8	19,223	-0.04%
2021/02/03	0	0.00	15.2	21.68	21.80	-15.2	19,168	-0.08%
2021/02/02	8	21.34	6	21.82	21.50	2	19,207	0.01%
2021/02/01	10	21.35	1	21.50	21.35	9	19,073	0.05%
2021/01/29	7	21.53	1	21.55	21.45	6	18,945	0.03%
2021/01/28	11	21.75	16	22.24	22.15	-5	18,567	-0.03%
2021/01/27	4	21.88	32	22.03	21.80	-28	17,970	-0.16%
2021/01/26	0	0.00	5	21.63	21.40	-5	17,454	-0.03%
2021/01/25	0	0.00	6	21.40	21.40	-6	17,231	-0.03%
2021/01/22	0	0.00	2	21.15	21.30	-2	17,126	-0.01%
2021/01/20	10	21.13	3	21.60	20.80	7	17,063	0.04%
2021/01/19	7	21.52	8	21.93	21.50	-1	16,553	-0.01%
2021/01/18	31	21.54	5	21.80	21.55	26	16,285	0.16%
2021/01/15	35	22.37	32	22.78	22.25	3	15,964	0.02%
2021/01/14	6	22.23	20	22.01	22.25	-14	15,247	-0.09%
2021/01/13	1	21.75	4	21.85	21.80	-3	14,793	-0.02%
2021/01/12	5	21.71	2	21.90	21.65	3	14,595	0.02%
2021/01/11	1	21.50	15	21.78	21.80	-14	14,313	-0.10%
2021/01/08	0	0.00	6	21.42	21.50	-6	14,022	-0.04%
2021/01/06	15	21.19	6	21.80	21.05	9	13,606	0.07%
2021/01/05	5	21.72	86	21.47	21.55	-81	13,173	-0.61%
2020/12/31	0	0.00	1	20.75	20.70	-1	12,794	-0.01%
2020/12/30	11	20.81	6	20.83	20.90	5	12,734	0.04%
2020/12/29	0	0.00	5	20.95	20.95	-5	12,693	-0.04%
2020/12/28	3	20.78	5	20.80	20.80	-2	12,620	-0.02%
2020/12/25	0	0.00	2	20.58	20.60	-2	12,638	-0.02%
2020/12/24	1	20.55	2	20.55	20.40	-1	12,651	-0.01%
2020/12/23	0	0.00	5	20.30	20.30	-5	12,625	-0.04%
2020/12/22	1	20.55	2	20.50	20.45	-1	12,649	-0.01%
2020/12/21	11	20.44	2	20.50	20.50	9	12,678	0.07%
2020/12/17	8	20.87	14	20.85	21.00	-6	12,419	-0.05%
2020/12/16	0	0.00	16	20.73	20.85	-16	12,187	-0.13%
2020/12/15	5	20.40	0	0.00	20.50	5	12,107	0.04%
2020/12/14	0	0.00	19	20.76	20.60	-19	11,954	-0.16%
2020/12/11	0	0.00	12	20.50	20.45	-12	11,827	-0.10%
2020/12/10	7	20.55	16	20.57	20.50	-9	11,771	-0.08%
2020/12/09	1	20.35	5	20.28	20.50	-4	11,429	-0.03%
2020/12/08	0	0.00	25	20.50	20.35	-25	11,188	-0.22%
2020/12/07	0	0.00	13	19.92	20.10	-13	10,549	-0.12%
2020/12/04	3	19.50	3	19.58	19.55	0	10,110	0.00%
2020/12/03	0	0.00	1	19.45	19.45	-1	9,979	-0.01%
2020/12/02	0	0.00	1	19.35	19.35	-1	9,941	-0.01%
2020/12/01	1	19.20	0	0.00	19.30	1	9,993	0.01%
2020/11/30	0	0.00	2	19.30	19.30	-2	10,289	-0.02%
2020/11/27	6	19.33	0	0.00	19.25	6	10,617	0.06%
2020/11/26	1	19.45	2	19.50	19.55	-1	10,565	-0.01%
2020/11/24	2	19.65	5	19.80	19.60	-3	10,785	-0.03%
2020/11/23	0	0.00	8	19.69	19.70	-8	10,790	-0.07%
2020/11/19	3	19.47	5	19.50	19.50	-2	10,855	-0.02%
2020/11/18	0	0.00	16	19.54	19.55	-16	10,804	-0.15%
2020/11/17	0	0.00	5	19.45	19.40	-5	10,887	-0.05%
2020/11/16	0	0.00	2	19.33	19.40	-2	11,036	-0.02%
2020/11/13	3	19.10	1	19.10	19.10	2	10,936	0.02%
2020/11/12	1	19.00	0	0.00	19.10	1	10,938	0.01%
2020/11/11	11	19.00	2	19.15	19.35	9	10,973	0.08%
2020/11/10	2	18.88	25	19.02	19.10	-23	10,799	-0.21%
2020/11/09	0	0.00	5	18.75	18.95	-5	10,688	-0.05%
2020/11/06	0	0.00	13	18.89	18.90	-13	10,631	-0.12%
2020/11/05	0	0.00	4	18.85	18.85	-4	10,731	-0.04%
2020/11/04	1	18.85	2	18.78	18.70	-1	10,895	-0.01%
2020/11/03	0	0.00	4	18.80	18.75	-4	10,939	-0.04%
2020/10/29	1	18.85	0	0.00	18.95	1	11,114	0.01%
2020/10/28	1	18.75	0	0.00	18.75	1	11,010	0.01%
2020/10/27	11	18.55	0	0.00	18.60	11	11,111	0.10%
2020/10/22	0	0.00	4	18.60	18.50	-4	11,314	-0.04%
2020/10/16	8	18.65	0	0.00	18.55	8	11,463	0.07%
2020/10/15	3	18.77	6	18.82	18.70	-3	11,616	-0.03%
2020/10/14	2	18.80	10	18.80	18.95	-8	11,855	-0.07%
2020/10/13	2	18.75	0	0.00	18.70	2	12,644	0.02%
2020/10/12	8	18.74	0	0.00	18.70	8	13,454	0.06%
2020/10/08	0	0.00	1	18.90	18.85	-1	13,774	-0.01%
2020/09/30	4	19.15	0	0.00	19.05	4	14,696	0.03%
2020/09/28	0	0.00	2	19.30	19.30	-2	15,118	-0.01%
2020/09/25	2	18.85	0	0.00	18.90	2	15,290	0.01%
2020/09/24	0	0.00	1	18.95	18.80	-1	15,362	-0.01%
2020/09/23	5	19.05	0	0.00	19.15	5	15,432	0.03%
2020/09/22	1	19.10	0	0.00	19.10	1	15,484	0.01%
2020/09/21	0	0.00	3	19.50	19.35	-3	15,530	-0.02%
2020/09/18	0	0.00	6	19.49	19.70	-6	15,606	-0.04%
2020/09/16	11	19.58	0	0.00	19.35	11	15,678	0.07%
2020/09/15	1	19.50	7	19.50	19.45	-6	15,849	-0.04%
2020/09/11	0	0.00	2	19.18	19.15	-2	16,078	-0.01%
2020/09/09	1	19.00	0	0.00	19.00	1	16,241	0.01%
2020/09/08	0	0.00	7	19.18	19.20	-7	16,220	-0.04%
2020/09/07	0	0.00	12	19.10	19.10	-12	16,361	-0.07%
2020/09/04	5	18.95	0	0.00	19.20	5	16,455	0.03%
2020/09/03	2	19.38	7	19.58	19.25	-5	16,475	-0.03%
2020/09/02	13	19.53	15	19.54	19.60	-2	16,239	-0.01%
2020/09/01	0	0.00	6	18.85	18.85	-6	15,781	-0.04%
2020/08/31	9	18.73	5	18.95	18.50	4	15,761	0.03%
2020/08/28	6	18.73	5	18.95	18.85	1	15,639	0.01%
2020/08/27	6	18.74	9	18.89	18.90	-3	15,778	-0.02%
2020/08/26	0	0.00	8	18.90	18.95	-8	15,771	-0.05%
2020/08/25	11	18.84	10	18.85	18.80	1	15,912	0.01%
2020/08/24	2	18.40	0	0.00	18.45	2	16,007	0.01%
2020/08/21	9	18.44	12	18.48	18.40	-3	16,093	-0.02%
2020/08/20	3	18.32	15	18.40	18.35	-12	15,943	-0.08%
2020/08/19	12	18.71	1	18.70	18.60	11	15,746	0.07%
2020/08/18	2	18.60	2	18.75	18.75	0	15,642	0.00%
2020/08/17	15	18.66	10	18.68	18.70	5	15,667	0.03%
2020/08/14	2	18.63	0	0.00	18.65	2	15,663	0.01%
2020/08/13	11	18.50	2	18.50	18.60	9	15,700	0.06%
2020/08/11	1	18.90	0	0.00	18.80	1	15,679	0.01%
2020/08/10	4	18.85	0	0.00	19.00	4	15,801	0.03%
2020/08/06	1	18.65	11	18.80	18.75	-10	15,887	-0.06%
2020/08/05	1	18.55	0	0.00	18.60	1	15,880	0.01%
2020/08/04	14	18.51	10	18.45	18.45	4	15,828	0.03%
2020/08/03	9	18.41	0	0.00	18.35	9	15,804	0.06%
2020/07/30	5	18.30	0	0.00	18.45	5	15,632	0.03%
2020/07/29	3	18.43	2	18.50	18.25	1	15,560	0.01%
2020/07/27	15	18.42	4	18.50	18.35	11	15,768	0.07%
2020/07/24	5	18.60	0	0.00	18.45	5	15,856	0.03%
2020/07/21	0	0.00	10	18.75	18.85	-10	15,918	-0.06%
2020/07/20	2	18.43	11	18.50	18.50	-9	15,865	-0.06%
2020/07/17	37	18.53	1	18.75	18.40	36	15,815	0.23%
2020/07/16	8	20.01	22	20.10	20.00	-14	15,249	-0.09%
2020/07/15	4	20.23	1	20.25	20.20	3	14,580	0.02%
2020/07/14	4	20.25	0	0.00	20.10	4	14,213	0.03%
2020/07/13	0	0.00	2	20.33	20.25	-2	14,007	-0.01%
2020/07/10	6.5	20.08	2	20.10	20.00	4.5	13,953	0.03%
2020/07/09	4	20.41	9	20.38	20.15	-5	13,924	-0.04%
2020/07/08	0	0.00	3	20.25	20.40	-3	13,653	-0.02%
2020/07/07	0	0.00	3	20.05	20.05	-3	13,266	-0.02%
2020/07/06	3	19.95	10	19.97	20.05	-7	13,210	-0.05%
2020/07/03	0	0.00	2	19.85	19.80	-2	13,180	-0.02%
2020/07/02	0	0.00	4	19.80	19.95	-4	13,274	-0.03%
2020/07/01	0	0.00	9	19.56	19.55	-9	13,300	-0.07%
2020/06/29	1	19.25	0	0.00	19.45	1	13,548	0.01%
2020/06/24	1	19.50	1	19.60	19.45	0	13,556	0.00%
2020/06/23	10	19.20	3	19.40	19.40	7	13,543	0.05%
2020/06/22	1.5	19.20	0	0.00	19.20	1.5	13,556	0.01%
2020/06/19	2	19.63	7	19.64	19.50	-5	13,614	-0.04%
2020/06/18	0	0.00	8	19.47	19.55	-8	13,515	-0.06%
2020/06/17	5	19.38	15	19.35	19.35	-10	13,523	-0.07%
2020/06/16	0	0.00	4	19.21	19.15	-4	13,735	-0.03%
2020/06/15	1	19.00	0	0.00	18.90	1	14,173	0.01%
2020/06/12	7	18.94	0	0.00	18.90	7	14,423	0.05%
2020/06/11	1	19.10	2	19.15	19.10	-1	14,618	-0.01%
2020/06/10	2	19.15	5	19.15	19.10	-3	14,741	-0.02%
2020/06/09	2	19.23	0	0.00	19.20	2	15,118	0.01%
2020/06/08	1	19.20	8	19.24	19.20	-7	15,383	-0.05%
2020/06/03	10	19.00	4	19.10	19.00	6	15,658	0.04%
2020/06/02	1	18.90	10	18.95	19.00	-9	15,664	-0.06%
2020/06/01	0	0.00	6	19.00	18.90	-6	15,699	-0.04%
2020/05/29	2	18.50	12	19.01	19.10	-10	15,590	-0.06%
2020/05/28	6	18.53	0	0.00	18.40	6	15,346	0.04%
2020/05/27	0	0.00	0.9	18.65	18.65	-0.9	15,425	-0.01%
2020/05/26	10	18.65	11	18.65	18.55	-1	15,503	-0.01%
2020/05/25	11	18.49	0	0.00	18.45	11	15,499	0.07%
2020/05/22	5	18.45	0	0.00	18.40	5	15,530	0.03%
2020/05/21	1	18.55	0	0.00	18.60	1	15,507	0.01%
2020/05/20	6	18.50	0	0.00	18.50	6	15,472	0.04%
2020/05/19	0	0.00	4	18.50	18.50	-4	15,477	-0.03%
2020/05/18	2	18.45	3	18.52	18.45	-1	15,490	-0.01%
2020/05/15	17	18.43	1	18.40	18.45	16	15,571	0.10%
2020/05/14	6	18.62	101	18.70	18.60	-95	15,371	-0.62%	大賣/
2020/05/13	0	0.00	2	19.03	19.00	-2	15,291	-0.01%
2020/05/12	0	0.00	98	18.90	18.80	-98	15,227	-0.64%
2020/05/11	2	18.85	52	18.95	18.80	-50	15,188	-0.33%
2020/05/08	5	18.85	0	0.00	18.80	5	15,081	0.03%
2020/05/07	0	0.00	11	18.80	18.70	-11	15,020	-0.07%
2020/05/06	2	18.65	22	18.75	18.65	-20	14,995	-0.13%
2020/05/05	10	18.70	0	0.00	18.65	10	14,941	0.07%
2020/05/04	8	18.64	0	0.00	18.60	8	14,921	0.05%
2020/04/30	0	0.00	23	19.00	19.10	-23	14,818	-0.16%
2020/04/29	1	19.05	3	19.05	19.10	-2	14,753	-0.01%
2020/04/28	170	18.91	0	0.00	18.95	170	14,786	1.15%	大買/鉅額交易
2020/04/27	0	0.00	10	18.87	18.90	-10	15,015	-0.07%
2020/04/23	9	18.62	0	0.00	18.75	9	14,936	0.06%
2020/04/21	9	18.42	10	18.38	18.45	-1	14,599	-0.01%
2020/04/20	3	18.60	4	18.68	18.70	-1	14,385	-0.01%
2020/04/17	2	18.65	67	18.71	18.70	-65	14,279	-0.46%
2020/04/16	0	0.00	1	18.70	18.85	-1	14,118	-0.01%
2020/04/15	10	18.70	8	18.85	18.85	2	13,974	0.01%
2020/04/14	4	18.53	22	18.48	18.55	-18	13,737	-0.13%
2020/04/13	0	0.00	26	18.20	18.35	-26	13,580	-0.19%
2020/04/08	2	18.10	5	18.20	18.10	-3	13,490	-0.02%
2020/04/07	8	18.06	6	18.32	18.10	2	13,391	0.01%
2020/04/06	2	18.00	16	17.97	18.10	-14	13,184	-0.11%
2020/03/31	3	17.57	0	0.00	17.30	3	12,808	0.02%
2020/03/30	1	17.30	0	0.00	17.30	1	12,491	0.01%
2020/03/27	20	17.50	1	17.40	17.40	19	12,423	0.15%
2020/03/26	3	17.30	5	17.20	17.20	-2	12,348	-0.02%
2020/03/25	2	17.10	2	17.10	17.15	0	12,456	0.00%
2020/03/24	1	16.45	4	16.53	16.40	-3	12,272	-0.02%
2020/03/23	4.2	15.66	0	0.00	15.50	4.2	12,403	0.03%
2020/03/20	5	16.17	3	16.20	16.20	2	12,425	0.02%
2020/03/19	19	15.69	0	0.00	15.70	19	12,163	0.16%
2020/03/18	1	16.40	2	16.38	16.50	-1	11,735	-0.01%
2020/03/17	7	16.46	0	0.00	16.50	7	11,487	0.06%
2020/03/16	5	16.82	5	16.95	16.75	0	11,272	0.00%
2020/03/13	17	16.76	1	17.15	17.10	16	11,112	0.14%
2020/03/12	9	17.34	1	17.20	17.20	8	10,597	0.08%
2020/03/11	6.2	17.90	1	17.85	17.85	5.2	10,275	0.05%
2020/03/10	13	17.67	2.6	17.80	17.90	10.4	10,250	0.10%
2020/03/09	8	17.91	0	0.00	17.90	8	10,060	0.08%
2020/03/06	10	18.05	0	0.00	18.05	10	9,760	0.10%
2020/03/05	13	18.15	1	18.20	18.15	12	9,657	0.12%
2020/03/04	1.2	18.16	2	18.15	18.20	-0.8	9,640	-0.01%
2020/03/03	0	0.00	1	18.20	18.15	-1	9,605	-0.01%
2020/03/02	9	18.16	5	18.20	18.10	4	9,672	0.04%
2020/02/25	1	18.20	10	18.25	18.20	-9	10,569	-0.09%
2020/02/24	3	18.30	0	0.00	18.30	3	10,610	0.03%
2020/02/21	0	0.00	4	18.35	18.45	-4	10,687	-0.04%
2020/02/20	5	18.37	0	0.00	18.40	5	10,780	0.05%
2020/02/19	2	18.38	20	18.40	18.35	-18	10,867	-0.17%
2020/02/18	4	18.43	22	18.35	18.40	-18	10,882	-0.17%
2020/02/17	5	18.51	20	18.50	18.55	-15	10,889	-0.14%
2020/02/11	0	0.00	4	18.50	18.40	-4	11,281	-0.04%
2020/02/10	0	0.00	4	18.49	18.40	-4	11,380	-0.04%
2020/02/06	1	18.60	2	18.45	18.60	-1	12,424	-0.01%
2020/02/05	0.2	18.40	0	0.00	18.40	0.2	12,620	0.00%
2020/02/03	13	18.05	0	0.00	18.15	13	12,822	0.10%
2020/01/31	1	18.40	0	0.00	18.35	1	12,770	0.01%
2020/01/30	17.9	18.57	0	0.00	18.35	17.9	12,702	0.14%
2020/01/20	50	19.10	3	19.13	19.10	47	12,399	0.38%
2020/01/17	0	0.00	1	19.00	19.00	-1	12,351	-0.01%
2020/01/15	0	0.00	11	18.97	19.00	-11	12,507	-0.09%
2020/01/14	1	18.90	2	18.95	18.95	-1	12,613	-0.01%
2020/01/13	3	18.83	0	0.00	18.90	3	12,635	0.02%
2020/01/10	2	18.78	0	0.00	18.75	2	12,688	0.02%
2020/01/08	11	18.65	20	18.65	18.60	-9	13,033	-0.07%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/30	2	18.95	0	0.00	18.95	2	13,279	0.02%
2019/12/27	1	19.00	0	0.00	19.00	1	13,303	0.01%
2019/12/25	0	0.00	2	18.95	18.95	-2	13,347	-0.01%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/23	0	0.00	5	18.95	19.00	-5	13,349	-0.04%
2019/12/20	1	18.90	10	18.95	19.00	-9	13,328	-0.07%
2019/12/19	0	0.00	1	19.00	18.95	-1	13,215	-0.01%
2019/12/18	0	0.00	7	18.96	19.00	-7	13,142	-0.05%
2019/12/17	0	0.00	8	18.91	19.00	-8	12,963	-0.06%
2019/12/16	20	18.83	0	0.00	18.85	20	12,788	0.16%
2019/12/12	1	18.70	0.1	18.70	18.75	0.9	12,662	0.01%
2019/12/09	0	0.00	3	18.90	18.90	-3	12,554	-0.02%
2019/12/06	3	18.90	0	0.00	18.85	3	12,692	0.02%
2019/12/04	0	0.00	2	18.80	18.85	-2	12,621	-0.02%
2019/12/03	4	18.61	0	0.00	18.80	4	12,693	0.03%
2019/12/02	6	18.63	1	18.55	18.70	5	12,720	0.04%
2019/11/28	2	18.80	0	0.00	18.90	2	12,702	0.02%
2019/11/27	0	0.00	2	18.75	18.70	-2	12,805	-0.02%
2019/11/26	2	18.85	0	0.00	18.75	2	12,767	0.02%
2019/11/25	27	18.83	0	0.00	18.90	27	11,634	0.23%
2019/11/21	6	18.83	0	0.00	18.90	6	11,761	0.05%
2019/11/20	1	18.95	5.5	18.95	19.00	-4.5	11,701	-0.04%
2019/11/18	0	0.00	4	18.80	18.90	-4	11,891	-0.03%
2019/11/14	0	0.00	10	18.50	18.50	-10	11,920	-0.08%
2019/11/13	3	18.37	0	0.00	18.30	3	12,032	0.02%
2019/11/08	1	18.75	1	18.75	18.80	0	12,197	0.00%
2019/11/07	5	18.65	0	0.00	18.70	5	12,095	0.04%
2019/11/06	3	18.77	3	18.75	18.70	0	11,995	0.00%
2019/11/05	6.5	18.95	17	18.97	19.05	-10.5	11,818	-0.09%
2019/11/04	0	0.00	10	18.43	18.50	-10	11,147	-0.09%
2019/11/01	0	0.00	1	18.20	18.20	-1	11,000	-0.01%
2019/10/31	0	0.00	20	18.15	18.20	-20	11,039	-0.18%
2019/10/30	0	0.00	10	18.20	18.20	-10	10,954	-0.09%
2019/10/29	5	18.22	0	0.00	18.25	5	10,925	0.05%
2019/10/28	5	18.30	3	18.25	18.30	2	10,823	0.02%
2019/10/25	0	0.00	5.2	18.29	18.30	-5.2	10,722	-0.05%
2019/10/24	4	18.23	2	18.25	18.25	2	10,714	0.02%
2019/10/22	2	18.18	4	18.20	18.10	-2	10,629	-0.02%
2019/10/21	4	18.04	0	0.00	18.10	4	10,523	0.04%
2019/10/17	1	17.80	0	0.00	17.90	1	10,518	0.01%
2019/10/16	3	17.80	0	0.00	17.85	3	10,294	0.03%
2019/10/15	11	17.80	0	0.00	17.80	11	10,153	0.11%
2019/10/14	2	17.90	1	17.95	17.90	1	10,099	0.01%
2019/10/09	0	0.00	0.8	17.80	17.70	-0.8	10,220	-0.01%
2019/10/08	1	17.95	0	0.00	17.85	1	10,332	0.01%
2019/10/07	3	17.78	2	17.80	17.80	1	10,323	0.01%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/10/03	1	17.85	0	0.00	17.90	1	10,373	0.01%
2019/10/02	5	17.95	0	0.00	17.95	5	10,382	0.05%
2019/09/25	5	18.16	0	0.00	18.10	5	10,315	0.05%
2019/09/24	2	18.25	4.2	18.28	18.30	-2.2	10,386	-0.02%
2019/09/23	3	18.05	0.3	18.15	18.15	2.7	10,332	0.03%
2019/09/20	12	18.08	0	0.00	18.05	12	10,415	0.12%
2019/09/19	1	18.20	0	0.00	18.20	1	10,277	0.01%
2019/09/18	0	0.00	1	18.30	18.30	-1	10,329	-0.01%
2019/09/17	3	18.25	0	0.00	18.30	3	10,361	0.03%
2019/09/16	1	18.20	0	0.00	18.35	1	10,594	0.01%
2019/09/12	2	18.30	1	18.35	18.40	1	10,709	0.01%
2019/09/11	2	18.13	3	18.10	18.20	-1	10,735	-0.01%
2019/09/10	1	18.05	0.5	18.20	18.10	0.5	10,699	0.00%
2019/09/09	8	18.23	0	0.00	18.25	8	10,562	0.08%
2019/09/06	0.1	18.25	0	0.00	18.20	0.1	10,503	0.00%
2019/09/05	0.8	18.15	1	18.15	18.10	-0.2	10,408	0.00%
2019/09/04	4	17.86	13.5	17.98	18.00	-9.5	10,261	-0.09%
2019/09/02	5	17.99	6	18.00	18.05	-1	10,403	-0.01%
2019/08/30	2	17.85	0	0.00	17.95	2	10,282	0.02%
2019/08/28	2	17.60	0	0.00	17.65	2	10,077	0.02%
2019/08/27	3	17.63	0	0.00	17.60	3	10,051	0.03%
2019/08/26	4	17.49	0	0.00	17.50	4	10,022	0.04%
2019/08/23	3	17.63	0	0.00	17.70	3	10,014	0.03%
2019/08/22	4	17.51	0	0.00	17.50	4	10,016	0.04%
2019/08/21	6	17.65	0	0.00	17.55	6	10,063	0.06%
2019/08/20	10	17.71	0	0.00	17.65	10	9,838	0.10%
2019/08/19	5	17.91	5	18.05	17.80	0	9,671	0.00%
2019/08/16	12	17.71	0	17.95	17.85	12	9,614	0.12%
2019/08/15	25	17.74	1	17.85	17.65	24	9,373	0.26%
2019/08/14	1	18.25	0	0.00	18.15	1	9,001	0.01%
2019/08/12	0	0.00	3	18.58	18.55	-3	8,830	-0.03%
2019/08/06	2	18.33	0	0.00	18.55	2	9,133	0.02%
2019/08/05	5	18.65	0	0.00	18.60	5	9,144	0.05%
2019/08/02	0	0.00	1	18.85	18.85	-1	9,185	-0.01%
2019/08/01	0	0.00	24	19.00	18.95	-24	9,134	-0.26%
2019/07/31	2	19.00	0	0.00	19.10	2	9,115	0.02%
2019/07/26	0	0.00	10	19.20	19.15	-10	9,295	-0.11%
2019/07/24	5	19.30	0	0.00	19.30	5	9,258	0.05%
2019/07/23	0	0.00	2	19.25	19.25	-2	9,258	-0.02%
2019/07/22	15	19.10	0	0.00	19.05	15	9,252	0.16%
2019/07/19	5	19.25	0	0.00	19.20	5	9,203	0.05%
2019/07/18	1	19.20	0	0.00	19.30	1	9,223	0.01%
2019/07/17	1	19.40	0	0.00	19.30	1	9,302	0.01%
2019/07/15	13	19.35	0	0.00	19.45	13	9,360	0.14%
2019/07/12	20	20.45	5	20.48	20.45	15	9,324	0.16%
2019/07/11	0.7	20.35	1	20.35	20.35	-0.3	9,311	0.00%
2019/07/10	5	20.30	0	0.00	20.25	5	9,354	0.05%
2019/07/09	0	0.00	1	20.20	20.30	-1	9,387	-0.01%
2019/07/01	1	20.65	6	20.48	20.50	-5	9,702	-0.05%
2019/06/28	0	0.00	5	20.35	20.35	-5	9,609	-0.05%
2019/06/24	5	20.20	0	0.00	20.15	5	9,640	0.05%
2019/06/20	1	20.10	1	20.10	20.00	0	9,600	0.00%
2019/06/19	0	0.00	20	20.00	20.00	-20	9,485	-0.21%
2019/06/18	5	19.85	5	19.87	19.90	0	9,322	0.00%
2019/06/12	0	0.00	1	19.85	19.85	-1	9,693	-0.01%
2019/06/11	0	0.00	5	19.95	19.95	-5	9,714	-0.05%
2019/06/10	1	19.85	2	19.83	19.85	-1	9,677	-0.01%
2019/06/05	1	19.60	0	0.00	19.60	1	9,583	0.01%
2019/06/04	0	0.00	1	19.50	19.50	-1	9,617	-0.01%
2019/06/03	0	0.00	6	19.38	19.45	-6	9,660	-0.06%
2019/05/31	0	0.00	8	19.63	19.65	-8	9,709	-0.08%
2019/05/30	5	19.30	3	19.25	19.40	2	9,586	0.02%
2019/05/29	1	19.00	0	0.00	19.15	1	9,717	0.01%
2019/05/28	0	0.00	1.2	19.09	19.05	-1.2	10,020	-0.01%
2019/05/27	2	19.00	0	0.00	19.05	2	10,087	0.02%
2019/05/24	1	19.00	0	0.00	19.00	1	10,163	0.01%
2019/05/22	11	18.95	22	18.95	18.95	-11	10,146	-0.11%
2019/05/21	0	0.00	1	19.00	18.95	-1	10,273	-0.01%
2019/05/16	2	18.80	0	0.00	18.75	2	10,203	0.02%
2019/05/15	3	18.87	0	0.00	18.85	3	10,200	0.03%
2019/05/14	5	18.85	0	0.00	19.10	5	10,188	0.05%
2019/05/13	3	19.20	0	0.00	19.20	3	10,044	0.03%
2019/05/09	9	19.40	1	19.65	19.35	8	10,223	0.08%
2019/05/08	17	19.67	0	0.00	19.65	17	10,250	0.17%
2019/05/07	0	0.00	5	19.85	19.90	-5	10,474	-0.05%
2019/05/06	16	19.60	2	19.60	19.60	14	10,626	0.13%
2019/05/03	0	0.00	11	19.97	20.00	-11	10,420	-0.11%
2019/04/29	2	19.85	1	19.90	19.90	1	10,433	0.01%
2019/04/24	1	19.75	1	19.85	19.85	0	10,465	0.00%
2019/04/19	0	0.00	15	19.66	19.60	-15	10,338	-0.15%
2019/04/18	0	0.00	5	19.61	19.60	-5	10,344	-0.05%
2019/04/17	16	19.48	0	0.00	19.50	16	10,327	0.15%
2019/04/16	1	19.35	0	0.00	19.35	1	10,112	0.01%
2019/04/15	0	0.00	3	19.45	19.45	-3	10,097	-0.03%
2019/04/12	2	19.25	0	0.00	19.25	2	10,076	0.02%
2019/04/11	0	0.00	5	19.65	19.35	-5	10,102	-0.05%
2019/04/10	6	19.51	2	19.55	19.55	4	10,053	0.04%
2019/04/08	0	0.00	1	19.50	19.50	-1	9,935	-0.01%
2019/04/03	1	19.10	0	0.00	19.15	1	9,729	0.01%
2019/04/01	0	0.00	20	19.10	19.05	-20	9,660	-0.21%
2019/03/29	0	0.00	3	19.00	19.15	-3	9,531	-0.03%
2019/03/26	20	18.95	5	18.90	18.90	15	9,466	0.16%
2019/03/25	9	18.71	0	0.00	18.85	9	9,456	0.10%
2019/03/18	0	0.00	1	19.00	19.00	-1	9,209	-0.01%
2019/03/15	2	18.75	0	0.00	18.75	2	9,342	0.02%
2019/03/14	2	18.85	0	0.00	18.80	2	9,137	0.02%
2019/03/11	0	0.00	0	18.80	18.75	0	9,316	0.00%
2019/03/08	2	18.80	0	0.00	18.90	2	9,367	0.02%
2019/03/06	5	18.90	0	0.00	19.00	5	9,533	0.05%
2019/03/05	3	18.85	0	0.00	18.90	3	9,530	0.03%
2019/03/04	2	18.93	2	19.00	18.95	0	9,568	0.00%
2019/02/27	0	0.00	7	18.96	19.10	-7	9,392	-0.07%
2019/02/26	17	18.53	8	18.68	18.80	9	9,065	0.10%
2019/02/25	2	18.35	2	18.45	18.45	0	8,678	0.00%
2019/02/21	0	0.00	1	18.30	18.30	-1	8,666	-0.01%
2019/02/20	1	18.25	0	0.00	18.30	1	8,696	0.01%
2019/02/19	5	18.30	0	0.00	18.30	5	8,623	0.06%
2019/02/18	11	18.25	5	18.20	18.20	6	8,650	0.07%
2019/02/15	5	18.10	2	18.10	18.10	3	8,676	0.03%
2019/02/12	3	18.50	7	18.60	18.45	-4	8,516	-0.05%
2019/02/11	2	18.45	2	18.50	18.50	0	8,457	0.00%
2019/01/29	2	18.08	0	0.00	18.10	2	8,079	0.02%
2019/01/28	0	0.00	5	18.05	18.10	-5	7,968	-0.06%
2019/01/25	2	17.85	1	17.70	17.80	1	7,712	0.01%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/16	0	0.00	2	17.55	17.50	-2	7,636	-0.03%
2019/01/15	1	17.55	0	0.00	17.50	1	7,662	0.01%
2019/01/14	2	17.50	0	0.00	17.55	2	7,653	0.03%
2019/01/10	1	17.50	0	0.00	17.55	1	7,861	0.01%
2019/01/09	2	17.43	0	0.00	17.60	2	7,801	0.03%
2019/01/08	1	17.40	0	0.00	17.35	1	7,709	0.01%
2019/01/07	1	17.30	0	0.00	17.45	1	7,819	0.01%
2019/01/04	7	17.08	0	0.00	17.10	7	7,823	0.09%
2018/12/28	5	17.45	0	0.00	17.45	5	8,103	0.06%
2018/12/27	5	17.55	0	0.00	17.50	5	8,195	0.06%
2018/12/25	3	17.40	0	0.00	17.60	3	8,225	0.04%
2018/12/21	4	17.40	0	0.00	17.40	4	8,369	0.05%
2018/12/20	1	17.50	0	0.00	17.45	1	8,301	0.01%
2018/12/18	3	17.45	4	17.45	17.50	-1	8,287	-0.01%
2018/12/11	0	0.00	1	17.40	17.35	-1	8,345	-0.01%
2018/12/06	5	17.65	1	17.55	17.55	4	8,204	0.05%
2018/12/05	1	17.85	0	0.00	17.80	1	7,978	0.01%
2018/12/04	6	17.90	5	18.00	17.90	1	7,972	0.01%
2018/12/03	0	0.00	10	17.90	17.90	-10	7,930	-0.13%
2018/11/29	1	17.70	0	0.00	17.50	1	7,609	0.01%
2018/11/28	3	17.55	0	0.00	17.70	3	7,528	0.04%
2018/11/14	0	0.00	3	17.45	17.35	-3	7,966	-0.04%
2018/11/09	5	17.65	0	0.00	17.45	5	7,957	0.06%
2018/11/08	0	0.00	5	18.05	17.80	-5	7,919	-0.06%
2018/11/05	1	17.20	0	0.00	17.50	1	8,001	0.01%
2018/11/02	0	0.00	5	17.25	17.35	-5	8,043	-0.06%
2018/10/30	5	16.80	0	0.00	16.85	5	8,051	0.06%
2018/10/29	7	16.69	5	16.90	16.90	2	8,124	0.02%
2018/10/26	1	16.80	0	0.00	16.75	1	8,220	0.01%
2018/10/25	16	16.68	5	16.85	16.85	11	8,255	0.13%
2018/10/24	3	17.00	0	0.00	17.00	3	8,291	0.04%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/22	1	17.20	10	17.15	17.10	-9	8,235	-0.11%
2018/10/19	6	17.07	0	0.00	17.15	6	8,188	0.07%
2018/10/18	10	17.18	0	0.00	17.20	10	8,116	0.12%
2018/10/16	1	17.40	1	17.55	17.35	0	8,387	0.00%
2018/10/15	25	17.46	0	0.00	17.40	25	8,438	0.30%
2018/10/12	16	17.34	0	0.00	17.65	16	8,395	0.19%
2018/10/11	31	17.75	0	0.00	17.45	31	8,529	0.36%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/05	13	18.52	0	0.00	18.50	13	8,319	0.16%
2018/10/04	5	18.65	0	0.00	18.60	5	8,239	0.06%
2018/10/01	1	19.00	0	0.00	19.05	1	8,340	0.01%
2018/09/28	0	0.00	5	18.95	18.95	-5	8,335	-0.06%
2018/09/27	1	18.80	0	0.00	19.00	1	8,274	0.01%
2018/09/25	3	18.70	0	0.00	18.70	3	8,276	0.04%
2018/09/21	1	18.75	0	0.00	18.80	1	8,301	0.01%
2018/09/20	3	18.85	0	0.00	18.90	3	8,244	0.04%
2018/09/17	1	18.80	0	0.00	18.90	1	8,446	0.01%
2018/09/11	0	0.00	16	18.72	18.75	-16	8,965	-0.18%
2018/09/10	6	18.65	1	18.70	18.65	5	9,576	0.05%
2018/09/07	8	18.93	0	0.00	18.95	8	9,644	0.08%
2018/09/05	17	19.06	0	0.00	19.00	17	9,722	0.17%
2018/08/29	10	19.10	1	19.20	19.20	9	9,937	0.09%
2018/08/27	4	19.13	0	0.00	19.15	4	9,975	0.04%
2018/08/24	1	19.00	6	19.00	19.05	-5	10,183	-0.05%
2018/08/17	16	18.85	0	0.00	18.85	16	9,630	0.17%
2018/08/16	5	18.65	0	0.00	18.85	5	9,611	0.05%
2018/08/15	0	0.00	1	18.75	18.75	-1	9,603	-0.01%
2018/08/13	5	18.80	0	0.00	18.75	5	9,580	0.05%
2018/08/09	0	0.00	2	18.95	19.00	-2	9,414	-0.02%
2018/08/08	9	19.15	5	19.15	19.15	4	9,413	0.04%
2018/08/01	1	19.15	0	0.00	19.15	1	9,911	0.01%
2018/07/31	1	18.90	0	0.00	19.00	1	9,834	0.01%
2018/07/30	2	18.83	0	0.00	18.90	2	9,717	0.02%
2018/07/27	1	18.80	0	0.00	18.85	1	9,633	0.01%
2018/07/26	1	18.80	0	0.00	18.95	1	9,639	0.01%
2018/07/24	3	18.97	0	0.00	19.00	3	9,781	0.03%
2018/07/23	6	18.99	0	0.00	18.95	6	9,831	0.06%
2018/07/20	10	19.90	0	0.00	19.85	10	9,736	0.10%
2018/07/19	0	0.00	2	19.85	19.85	-2	9,541	-0.02%
2018/07/18	1	19.75	5	19.77	19.80	-4	9,519	-0.04%
2018/07/16	15	19.55	0	0.00	19.50	15	9,272	0.16%
2018/06/29	1.2	19.03	0	0.00	19.20	1.2	9,537	0.01%
2018/06/28	10	19.00	1	18.95	18.95	9	9,424	0.10%
2018/06/27	1	19.15	0	0.00	19.10	1	9,332	0.01%
2018/06/25	1	19.20	0	0.00	19.20	1	9,177	0.01%
2018/06/22	3	19.25	0	0.00	19.25	3	9,052	0.03%
2018/06/21	2	19.48	1	19.45	19.45	1	8,920	0.01%
2018/06/20	3	19.50	0	0.00	19.55	3	8,960	0.03%
2018/06/19	11	19.55	3	19.60	19.60	8	8,889	0.09%
2018/06/15	4	19.58	2	19.85	19.85	2	8,709	0.02%
2018/06/14	19	19.67	0	0.00	19.60	19	8,385	0.23%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	1	19.85	4	19.90	19.80	-3	8,365	-0.04%
2018/06/11	4	20.05	0	0.00	19.95	4	8,321	0.05%
2018/06/07	3	20.05	0	0.00	20.10	3	8,253	0.04%
2018/06/06	0	0.00	3	19.93	20.00	-3	8,225	-0.04%
2018/05/31	9	19.75	0	0.00	19.70	9	8,012	0.11%
2018/05/30	12	19.76	0	0.00	19.75	12	7,769	0.15%
2018/05/28	1	19.95	0	0.00	19.95	1	7,875	0.01%
2018/05/25	0	0.00	0.1	19.90	19.80	-0.1	8,012	0.00%
2018/05/23	2	19.80	0	0.00	19.80	2	8,190	0.02%
2018/05/22	0	0.00	93	19.85	19.85	-93	8,334	-1.12%
2018/05/16	0	0.00	25	20.05	20.05	-25	8,686	-0.29%
2018/05/14	1	20.05	1	20.20	20.15	0	9,130	0.00%
2018/05/11	0	0.00	6	20.08	20.20	-6	9,149	-0.07%
2018/05/10	3	19.88	1	19.90	19.80	2	9,003	0.02%
2018/05/08	0	0.00	1	19.35	19.35	-1	8,695	-0.01%
2018/04/30	10	19.40	0	0.00	19.40	10	9,315	0.11%
2018/04/24	10	19.55	0	0.00	19.55	10	9,074	0.11%
2018/04/20	1	19.65	0	0.00	19.90	1	9,074	0.01%
2018/04/17	6	19.58	0	0.00	19.60	6	9,185	0.07%
2018/04/16	5.1	19.65	0	0.00	19.70	5.1	9,153	0.06%
2018/04/13	0	0.00	5	19.97	19.95	-5	9,155	-0.05%
2018/04/11	1	19.60	0	0.00	19.65	1	8,954	0.01%
2018/04/10	1	19.50	0	0.00	19.55	1	9,028	0.01%
2018/04/09	12	19.64	0	0.00	19.55	12	8,998	0.13%
2018/04/03	1	19.80	0	0.00	19.80	1	8,842	0.01%
2018/03/30	2	19.90	3	20.00	19.80	-1	8,876	-0.01%
2018/03/28	1	19.95	50	19.90	19.95	-49	8,697	-0.56%
2018/03/27	0	0.00	1	20.10	20.05	-1	8,714	-0.01%
2018/03/26	1	19.80	0	0.00	19.95	1	8,670	0.01%
2018/03/23	11	19.87	0	0.00	19.90	11	8,700	0.13%
2018/03/22	1	20.20	0	0.00	20.15	1	8,694	0.01%
2018/03/21	6	20.25	0	0.00	20.25	6	8,645	0.07%
2018/03/20	56	20.25	0	0.00	20.25	56	8,761	0.64%
2018/03/19	0	0.00	7	20.95	20.95	-7	8,526	-0.08%
2018/03/15	0	0.00	50	20.65	20.60	-50	8,391	-0.60%
2018/03/09	3	20.40	0	0.00	20.40	3	8,513	0.04%
2018/03/07	51	20.27	0	0.00	20.30	51	8,536	0.60%
2018/03/01	0	0.00	1	20.15	20.25	-1	8,997	-0.01%
2018/02/26	0	0.00	1	20.40	20.15	-1	8,778	-0.01%
2018/02/21	1	20.05	5	20.10	20.20	-4	8,691	-0.05%
2018/02/09	6	19.60	0	0.00	19.85	6	8,770	0.07%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/07	1	20.10	0	0.00	20.10	1	8,787	0.01%
2018/02/06	7	20.15	0	0.00	19.80	7	8,814	0.08%
2018/01/31	0	0.00	2	21.65	21.70	-2	9,034	-0.02%
2018/01/30	0	0.00	1	21.40	21.35	-1	8,911	-0.01%
2018/01/29	0	0.00	0.1	21.60	21.70	-0.1	8,862	0.00%
2018/01/26	7	21.67	5	22.15	21.40	2	8,834	0.02%
2018/01/25	2	21.58	3	21.47	21.80	-1	8,693	-0.01%
2018/01/18	0	0.00	5	20.75	20.80	-5	8,934	-0.06%
2018/01/17	0	0.00	1	20.55	20.80	-1	8,968	-0.01%
2018/01/12	0	0.00	10	20.45	20.60	-10	9,018	-0.11%
2018/01/11	6	20.26	0	0.00	20.30	6	8,971	0.07%