仁寶 (2324)-玉山-大里券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838人加入追蹤

立即追蹤
本地時間:14:30

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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	23.5	37.54	23	37.65	37.20	0.5	18,638	0.00%
2024/11/21	6.2	36.62	14	36.90	37.05	-7.8	18,269	-0.04%
2024/11/20	24.1	37.28	9	37.46	36.90	15.1	18,301	0.08%
2024/11/19	17	37.11	2	37.08	36.95	15	18,098	0.08%
2024/11/18	23	38.00	79	37.91	37.15	-56	17,771	-0.32%
2024/11/15	45	37.99	20.3	38.07	37.50	24.8	17,133	0.14%
2024/11/14	7.1	38.00	116.3	38.22	38.10	-109.2	16,754	-0.65%	大賣/鉅額交易
2024/11/13	241.5	38.51	61	38.16	37.85	180.5	16,150	1.12%	大買/鉅額交易
2024/11/12	5.2	37.03	3	37.13	36.85	2.2	15,117	0.01%
2024/11/11	20	37.63	7	37.64	37.50	13	14,819	0.09%
2024/11/08	16.3	37.78	56.4	37.48	37.55	-40.1	14,730	-0.27%
2024/11/07	4.5	37.74	44.2	37.62	38.15	-39.7	14,401	-0.28%
2024/11/06	7.2	36.39	13.1	36.89	36.20	-5.9	13,695	-0.04%
2024/11/05	0	36.20	9	36.27	36.40	-9	13,639	-0.07%
2024/11/04	0	0.00	25	36.22	36.05	-25	13,833	-0.18%
2024/11/01	0.3	35.75	18.3	35.69	36.10	-18	14,244	-0.13%
2024/10/30	0	0.00	1	36.30	35.85	-1	14,214	-0.01%
2024/10/29	1.1	35.71	4	36.16	36.00	-2.9	14,476	-0.02%
2024/10/28	0	0.00	10	36.25	36.30	-10	14,617	-0.07%
2024/10/25	0	36.05	41.1	36.06	36.20	-41.1	14,759	-0.28%
2024/10/24	1	35.95	11.7	35.93	35.80	-10.7	15,077	-0.07%
2024/10/23	2	35.88	1	36.00	35.85	1	15,351	0.01%
2024/10/22	4.5	35.88	16.1	36.16	36.20	-11.6	15,611	-0.07%
2024/10/21	1	35.60	5.3	35.83	36.00	-4.3	15,834	-0.03%
2024/10/18	5.1	35.73	26.6	35.78	35.50	-21.5	16,017	-0.13%
2024/10/17	0	0.00	10.1	35.51	35.50	-10.1	16,027	-0.06%
2024/10/16	4.1	34.84	1.5	34.97	35.00	2.6	15,954	0.02%
2024/10/15	2.5	35.12	20.4	35.04	35.10	-17.9	15,977	-0.11%
2024/10/14	5.3	34.49	10	34.54	34.75	-4.7	15,997	-0.03%
2024/10/11	8.8	34.77	3.1	34.80	34.90	5.8	16,152	0.04%
2024/10/09	0.1	34.45	4.1	34.55	34.50	-4	16,284	-0.02%
2024/10/08	3.5	33.98	0	0.00	33.95	3.5	16,579	0.02%
2024/10/04	1	33.81	2	34.65	33.95	-1	16,858	-0.01%
2024/10/01	6.1	34.45	23.3	34.25	34.50	-17.2	16,703	-0.10%
2024/09/30	1	33.50	12	33.57	33.30	-11	16,742	-0.07%
2024/09/27	1.3	33.46	2	33.65	33.50	-0.7	16,868	0.00%
2024/09/26	3.1	33.63	1	34.10	33.30	2.1	17,130	0.01%
2024/09/25	5.4	33.91	1	33.80	33.90	4.4	17,253	0.03%
2024/09/24	0	0.00	11	33.74	33.85	-11	17,319	-0.06%
2024/09/23	2	33.60	0	0.00	33.40	2	17,489	0.01%
2024/09/20	0	0.00	7.6	34.04	33.50	-7.6	17,646	-0.04%
2024/09/19	0	0.00	3	33.83	33.75	-3	17,663	-0.02%
2024/09/18	6	33.53	2	34.00	33.30	4	17,999	0.02%
2024/09/16	0	34.00	1.1	34.14	34.15	-1.1	18,385	-0.01%
2024/09/13	0	0.00	7.5	33.70	33.85	-7.5	18,702	-0.04%
2024/09/12	0.2	33.10	2	33.30	33.60	-1.8	19,100	-0.01%
2024/09/11	0.1	32.80	0	0.00	32.60	0.1	19,126	0.00%
2024/09/10	0.1	32.77	5	33.16	32.65	-4.9	19,176	-0.03%
2024/09/09	2	32.20	16	32.41	33.10	-14	19,276	-0.07%
2024/09/06	1	31.90	10	32.51	32.75	-9	19,256	-0.05%
2024/09/05	0	0.00	6.8	32.30	32.00	-6.8	19,392	-0.04%
2024/09/04	2.2	31.97	0	0.00	31.95	2.2	19,592	0.01%
2024/09/03	1	33.00	0	0.00	32.90	1	19,516	0.01%
2024/09/02	2	33.15	0	0.00	33.25	2	19,716	0.01%
2024/08/30	7	33.29	1	33.25	33.20	6	20,149	0.03%
2024/08/29	3	33.12	3	33.17	33.40	0	20,901	0.00%
2024/08/28	4	33.28	1	33.15	33.25	3	21,468	0.01%
2024/08/27	2	33.58	0	0.00	33.65	2	22,180	0.01%
2024/08/26	9.1	33.52	6.1	33.82	33.75	3	22,427	0.01%
2024/08/23	1	32.85	0	0.00	32.85	1	22,611	0.00%
2024/08/22	2	33.05	5	33.27	33.20	-3	23,085	-0.01%
2024/08/21	3	32.68	6	32.80	32.75	-3	23,513	-0.01%
2024/08/20	0	0.00	9	32.58	32.50	-9	24,137	-0.04%
2024/08/19	3	32.28	3.4	32.46	32.05	-0.4	25,473	0.00%
2024/08/16	3	32.35	2	32.43	32.30	1	27,966	0.00%
2024/08/15	0.3	31.95	1	32.00	32.00	-0.7	28,084	0.00%
2024/08/14	9.9	32.03	6.7	32.13	31.70	3.2	27,997	0.01%
2024/08/13	5	31.07	4	31.28	31.00	1	27,731	0.00%
2024/08/12	1	30.95	3	30.90	31.25	-2	28,024	-0.01%
2024/08/09	7.6	31.03	6.6	31.02	30.85	1	28,409	0.00%
2024/08/08	3	30.17	0	0.00	30.05	3	29,532	0.01%
2024/08/07	19.7	30.79	22	30.82	30.95	-2.3	29,376	-0.01%
2024/08/06	11	29.49	7	29.41	29.55	4	29,469	0.01%
2024/08/05	24.2	29.80	25.2	29.73	29.55	-1.1	29,491	0.00%
2024/08/02	4.3	31.73	4	31.83	31.65	0.3	29,226	0.00%
2024/08/01	6.5	32.26	3	32.12	32.40	3.5	29,304	0.01%
2024/07/31	3.5	31.64	2	31.35	31.45	1.5	29,136	0.01%
2024/07/30	19	31.04	2	31.25	31.75	17	28,954	0.06%
2024/07/29	55.3	31.93	1	31.65	31.60	54.3	29,087	0.19%
2024/07/26	2.4	32.57	1	32.73	32.60	1.4	28,783	0.00%
2024/07/23	13	33.05	6.1	33.14	33.05	6.9	28,558	0.02%
2024/07/22	20.3	32.30	3.4	32.47	32.45	17	28,407	0.06%
2024/07/19	18.5	33.83	1	33.65	33.60	17.5	28,168	0.06%
2024/07/18	5	34.40	4.1	34.31	34.50	0.9	28,158	0.00%
2024/07/17	2	34.77	0	35.00	34.60	2	28,178	0.01%
2024/07/16	7.3	34.78	9	34.75	34.90	-1.7	28,338	-0.01%
2024/07/15	29	34.79	0	0.00	34.65	29	28,591	0.10%
2024/07/12	11	35.01	5	35.40	35.50	6	28,538	0.02%
2024/07/11	10.3	35.25	8.1	35.37	35.30	2.2	28,452	0.01%
2024/07/10	19	34.96	23	35.21	34.90	-4	28,581	-0.01%
2024/07/09	9.2	34.20	1.2	34.33	34.10	8	28,263	0.03%
2024/07/08	6	34.62	5	34.66	34.60	1	28,296	0.00%
2024/07/05	17.3	34.77	7.5	35.08	34.80	9.8	28,337	0.03%
2024/07/04	15.1	34.53	9	34.52	34.30	6.1	28,464	0.02%
2024/07/03	18	34.25	21.1	34.18	34.65	-3.1	28,199	-0.01%
2024/07/02	19.4	33.93	5.7	33.94	33.80	13.7	28,239	0.05%
2024/07/01	51.9	34.47	10	34.45	34.30	41.9	28,193	0.15%
2024/06/28	24.1	34.86	0.1	35.00	34.70	24	28,308	0.08%
2024/06/27	7	34.84	5	34.99	34.80	2	28,413	0.01%
2024/06/26	4.1	35.16	4	35.25	35.15	0.1	29,366	0.00%
2024/06/25	11.2	34.97	12.2	34.90	35.20	-1.1	29,515	0.00%
2024/06/24	15.4	35.39	5	35.48	35.25	10.4	29,260	0.04%
2024/06/21	17.2	36.02	10.2	36.14	35.85	7	29,159	0.02%
2024/06/20	20.2	36.28	18.1	36.27	36.25	2.1	28,916	0.01%
2024/06/19	17.8	35.92	21	36.06	36.20	-3.2	29,081	-0.01%
2024/06/18	6	36.08	7.4	36.17	36.05	-1.4	29,054	0.00%
2024/06/17	9.1	35.82	27.1	35.95	35.85	-18.1	29,574	-0.06%
2024/06/14	26.1	35.74	1	35.75	35.75	25.1	29,813	0.08%
2024/06/13	35.1	35.94	21	35.91	35.85	14.1	29,810	0.05%
2024/06/12	12	35.47	1	35.60	35.50	11	30,293	0.04%
2024/06/11	21.4	35.72	36	35.73	35.70	-14.7	30,359	-0.05%
2024/06/07	45.2	36.18	0	0.00	36.10	45.2	30,372	0.15%
2024/06/06	34.3	36.50	15	36.84	36.35	19.3	30,722	0.06%
2024/06/05	97.3	36.69	5.3	37.17	36.30	92	30,748	0.30%
2024/06/04	75.3	37.16	24	37.88	36.90	51.3	30,745	0.17%
2024/06/03	74.2	37.56	24	37.72	37.50	50.2	30,451	0.16%
2024/05/31	16.1	37.18	9.5	37.26	37.05	6.6	30,470	0.02%
2024/05/30	22.1	37.34	8.1	37.54	37.15	14	30,247	0.05%
2024/05/29	21.1	38.16	17.1	38.18	38.10	4	33,697	0.01%
2024/05/28	38.6	38.63	16	38.56	38.60	22.6	33,602	0.07%
2024/05/27	13.1	38.94	20.5	39.11	39.30	-7.4	33,649	-0.02%
2024/05/24	42.1	38.55	35	38.55	38.50	7	33,871	0.02%
2024/05/23	83.7	39.03	63.3	38.64	38.15	20.4	33,266	0.06%
2024/05/22	41.2	39.40	183.7	39.20	40.30	-142.5	32,107	-0.44%	大賣/鉅額交易
2024/05/21	18	36.57	12	36.52	36.75	6	29,821	0.02%
2024/05/20	7	36.89	10	36.96	36.75	-3	29,697	-0.01%
2024/05/17	14.6	37.09	4.1	37.15	37.10	10.5	29,730	0.04%
2024/05/16	11	37.42	7	37.43	37.45	4	29,809	0.01%
2024/05/15	44.7	37.44	44	37.74	36.55	0.7	30,121	0.00%
2024/05/14	46	37.74	81.9	38.07	37.35	-35.9	30,051	-0.12%
2024/05/13	1.2	36.26	79	36.17	36.50	-77.9	28,937	-0.27%
2024/05/10	3	35.84	7	36.19	36.40	-4	29,174	-0.01%
2024/05/09	102	36.10	9.7	36.09	36.25	92.3	29,187	0.32%	大買/
2024/05/08	1	35.90	11	35.97	36.00	-10	29,033	-0.03%
2024/05/07	7	35.03	1	35.15	35.60	6	29,106	0.02%
2024/05/06	2	35.68	5	35.84	35.60	-3	29,050	-0.01%
2024/05/03	2	35.13	0	0.00	35.10	2	29,716	0.01%
2024/05/02	10.3	35.00	0	0.00	35.05	10.3	30,087	0.03%
2024/04/30	16.1	35.98	1	36.15	35.80	15.1	30,122	0.05%
2024/04/29	4.3	36.43	7	36.48	36.35	-2.7	30,559	-0.01%
2024/04/26	5.1	35.90	58.1	35.90	36.00	-52.9	31,554	-0.17%
2024/04/25	1.1	35.01	4	35.15	35.50	-3	32,093	-0.01%
2024/04/24	50	35.50	53	35.45	35.50	-3	32,671	-0.01%
2024/04/23	43	34.35	4	34.66	34.50	39	32,739	0.12%
2024/04/22	99.7	34.42	91	34.20	34.20	8.7	32,862	0.03%
2024/04/19	20.6	35.36	3	35.73	35.30	17.6	32,811	0.05%
2024/04/18	8.1	35.98	9	35.93	36.05	-0.9	32,823	0.00%
2024/04/17	1	35.25	0	0.00	35.60	1	33,090	0.00%
2024/04/16	19.9	35.51	8	35.79	35.30	11.9	33,636	0.04%
2024/04/15	0.2	36.45	17	36.49	36.30	-16.8	34,543	-0.05%
2024/04/12	9	36.52	5	36.68	36.40	4	35,140	0.01%
2024/04/11	5	36.40	7	36.66	36.85	-2	35,475	-0.01%
2024/04/10	11	36.99	38	36.97	36.60	-27	36,142	-0.07%
2024/04/09	5	36.47	4.2	36.42	36.45	0.8	36,798	0.00%
2024/04/08	21.3	36.03	8	36.04	35.95	13.3	37,651	0.04%
2024/04/03	9.2	36.77	5	37.00	36.55	4.2	38,743	0.01%
2024/04/02	23	36.72	0	0.00	36.85	23	40,335	0.06%
2024/04/01	11.1	36.48	14	36.71	36.55	-2.9	42,947	-0.01%
2024/03/29	96.7	35.86	10	36.13	36.20	86.7	45,500	0.19%
2024/03/28	2.2	38.18	9.5	38.22	38.30	-7.3	46,371	-0.02%
2024/03/27	6	38.04	5	38.13	38.10	1	47,113	0.00%
2024/03/26	17	38.21	16	38.24	37.90	1	49,405	0.00%
2024/03/25	34.1	38.74	98.6	38.92	38.55	-64.4	53,777	-0.12%
2024/03/22	90.4	38.65	25.3	39.00	38.65	65.1	54,284	0.12%
2024/03/21	1.7	38.30	14	38.45	38.40	-12.3	54,988	-0.02%
2024/03/20	3	38.08	112.9	38.03	37.90	-109.9	54,984	-0.20%	大賣/鉅額交易
2024/03/19	27.5	37.27	37.3	37.34	37.20	-9.8	55,002	-0.02%
2024/03/18	48	36.73	55	36.90	36.90	-7	55,410	-0.01%
2024/03/15	64.2	36.74	27	36.97	37.00	37.2	55,491	0.07%
2024/03/14	28	36.62	3	36.83	36.65	25	55,260	0.05%
2024/03/13	8	37.24	102	37.12	36.70	-94	55,030	-0.17%	大賣/
2024/03/12	38.1	36.31	8.4	36.71	37.20	29.7	54,872	0.05%
2024/03/11	8	36.64	22.1	36.82	36.90	-14	54,603	-0.03%
2024/03/08	15.6	36.55	9.3	37.04	36.65	6.4	54,474	0.01%
2024/03/07	55.6	36.67	23	36.58	36.55	32.6	54,118	0.06%
2024/03/06	19	37.63	4	37.86	37.55	15	53,599	0.03%
2024/03/05	39	37.86	23.6	37.78	37.80	15.4	53,461	0.03%
2024/03/04	125.7	38.79	153.4	39.73	38.00	-27.7	52,965	-0.05%	大買/大賣/
2024/03/01	7	36.63	19.8	36.70	36.70	-12.8	49,312	-0.03%
2024/02/29	26	35.83	13	36.27	36.50	13	49,162	0.03%
2024/02/27	16.1	37.06	41.6	37.43	36.50	-25.5	48,643	-0.05%
2024/02/26	4.1	35.96	3	36.15	36.00	1	47,815	0.00%
2024/02/23	25.1	36.45	10	36.98	36.20	15.1	47,759	0.03%
2024/02/22	2.7	36.65	0.3	36.70	36.75	2.4	47,852	0.01%
2024/02/21	1.3	36.66	7	36.61	36.75	-5.7	47,736	-0.01%
2024/02/20	3	36.75	9	36.69	36.80	-6	47,744	-0.01%
2024/02/19	8	36.38	7.5	36.72	36.90	0.5	47,640	0.00%
2024/02/16	11	36.62	29.1	36.69	36.85	-18.1	47,432	-0.04%
2024/02/15	33.3	35.68	16	35.90	35.80	17.3	46,988	0.04%
2024/02/05	4	35.99	1	35.95	35.90	3	46,768	0.01%
2024/02/02	14	35.96	21	35.85	35.80	-7	46,629	-0.02%
2024/02/01	1	36.05	15	36.26	36.40	-14	46,487	-0.03%
2024/01/31	1.1	35.90	8	35.93	35.85	-6.9	46,345	-0.01%
2024/01/30	36.3	36.19	5	36.13	36.00	31.3	46,228	0.07%
2024/01/29	6.5	36.21	51.5	36.01	36.35	-45	46,094	-0.10%
2024/01/26	102.9	35.76	5.1	35.53	35.50	97.8	45,936	0.21%	大買/
2024/01/25	2	37.25	5	37.56	37.20	-3	45,153	-0.01%
2024/01/24	12.1	37.27	15	37.28	36.85	-2.9	44,784	-0.01%
2024/01/23	17.2	37.36	17.7	37.11	37.55	-0.5	44,688	0.00%
2024/01/22	26.1	37.18	46.2	37.43	37.60	-20.1	44,242	-0.05%
2024/01/19	19.2	35.57	25.1	36.12	36.30	-5.9	43,240	-0.01%
2024/01/18	63.8	35.20	29	35.20	34.80	34.8	42,754	0.08%
2024/01/17	1	34.70	32.5	34.73	34.55	-31.5	42,118	-0.07%
2024/01/16	12.2	35.02	8	35.35	35.00	4.2	41,998	0.01%
2024/01/15	4.1	35.70	17	35.92	35.55	-13	41,748	-0.03%
2024/01/12	23.3	35.53	10	35.52	35.60	13.3	41,713	0.03%
2024/01/11	16.1	35.89	4	36.09	36.10	12.1	41,571	0.03%
2024/01/10	17.2	36.16	21	36.03	35.85	-3.8	41,583	-0.01%
2024/01/09	59.5	37.75	20	37.12	36.95	39.5	41,042	0.10%
2024/01/08	11	37.73	14	37.50	37.75	-3	40,032	-0.01%
2024/01/05	24.4	37.25	6	36.89	36.95	18.3	39,758	0.05%
2024/01/04	15.1	37.35	9	37.41	37.30	6.1	39,379	0.02%
2024/01/03	29.6	38.50	51	38.36	38.10	-21.5	38,862	-0.06%
2024/01/02	33.1	39.24	21.8	39.23	39.55	11.3	38,130	0.03%
2023/12/29	24.1	39.70	34.1	39.77	39.85	-9.9	37,329	-0.03%
2023/12/28	75.3	39.39	32	39.32	38.95	43.3	36,084	0.12%
2023/12/27	260.6	39.92	248.7	40.05	40.20	11.9	34,511	0.03%	大買/大賣/
2023/12/26	373.2	38.37	448.3	38.45	39.05	-75.1	31,846	-0.24%	大買/大賣/
2023/12/25	225	36.99	203.4	36.92	37.10	21.6	29,191	0.07%	大買/大賣/
2023/12/22	20	36.05	3	36.00	36.10	17	27,245	0.06%
2023/12/21	57.3	37.12	31.4	36.87	36.70	26	26,262	0.10%
2023/12/20	10.2	36.98	109.6	37.00	37.40	-99.5	23,885	-0.42%	大賣/
2023/12/19	30	33.85	29.1	33.76	34.00	0.9	19,249	0.00%
2023/12/18	263.2	34.82	279.8	34.74	34.60	-16.6	18,792	-0.09%	大買/大賣/
2023/12/15	4.3	33.11	6.1	33.07	33.05	-1.7	17,746	-0.01%
2023/12/14	12.3	33.76	9	33.87	33.65	3.3	17,422	0.02%
2023/12/13	6.1	32.97	32.9	33.16	33.75	-26.8	16,926	-0.16%
2023/12/12	6	32.08	8.2	32.00	32.00	-2.2	16,677	-0.01%
2023/12/11	0.2	31.84	11.1	32.05	32.20	-10.9	16,723	-0.07%
2023/12/08	3	31.22	13	31.21	31.20	-10	16,423	-0.06%
2023/12/07	17.9	31.13	2	31.25	30.95	15.9	16,698	0.10%
2023/12/06	0	0.00	28.2	31.17	31.25	-28.2	16,978	-0.17%
2023/12/05	1	30.40	0	0.00	30.40	1	16,872	0.01%
2023/12/04	0	30.60	19	30.73	30.60	-19	17,041	-0.11%
2023/12/01	20	30.43	0	0.00	30.35	20	17,274	0.12%
2023/11/30	0	0.00	1	30.90	30.90	-1	17,485	-0.01%
2023/11/29	1	30.75	3	30.98	30.75	-2	17,308	-0.01%
2023/11/28	0	0.00	2	30.85	30.65	-2	17,447	-0.01%
2023/11/27	20	30.58	86	30.63	30.35	-66	18,073	-0.37%
2023/11/24	14	30.45	19	30.56	30.25	-5	18,300	-0.03%
2023/11/22	24	30.85	3	30.95	30.80	21	19,074	0.11%
2023/11/21	91	31.03	18	31.01	31.20	73	19,818	0.37%
2023/11/20	0.1	30.40	2	30.70	30.75	-1.9	20,759	-0.01%
2023/11/17	0.3	30.35	1	30.35	30.35	-0.7	21,344	0.00%
2023/11/15	23	30.46	0.5	30.50	30.25	22.5	23,218	0.10%
2023/11/14	1.1	30.29	32	30.21	30.25	-31	24,883	-0.12%
2023/11/13	1	30.00	8	30.10	30.10	-7	27,522	-0.03%
2023/11/10	1	29.50	1	29.55	29.75	0	29,703	0.00%
2023/11/09	0	29.50	0	0.00	29.60	0	33,727	0.00%
2023/11/08	3	30.05	11	29.99	29.95	-8	35,377	-0.02%
2023/11/07	1	29.30	2	29.38	29.40	-1	35,719	0.00%
2023/11/06	5	29.65	8	29.71	29.80	-3	36,046	-0.01%
2023/11/03	1	28.90	1	29.10	28.95	0	36,127	0.00%
2023/11/02	0	29.20	4	29.25	29.10	-4	36,526	-0.01%
2023/11/01	1	28.60	3	28.67	28.70	-2	36,874	-0.01%
2023/10/31	4	28.36	2	28.15	28.05	2	37,021	0.01%
2023/10/30	0.1	28.90	0	0.00	28.80	0.1	37,252	0.00%
2023/10/27	2	29.50	0	0.00	29.05	2	37,367	0.01%
2023/10/26	2	28.95	2	29.13	29.05	0	37,935	0.00%
2023/10/25	9.1	29.26	1	29.35	29.05	8.1	38,055	0.02%
2023/10/24	1	28.60	3.1	29.06	29.45	-2.1	38,267	-0.01%
2023/10/23	5.1	28.49	3	28.55	28.45	2.1	38,367	0.01%
2023/10/20	1.1	28.80	0.1	28.95	28.80	1	39,091	0.00%
2023/10/19	1.7	29.03	2	29.18	29.25	-0.3	39,612	0.00%
2023/10/18	11.2	28.72	10	28.81	28.95	1.2	40,159	0.00%
2023/10/17	4.2	29.47	7	29.66	29.35	-2.9	40,677	-0.01%
2023/10/16	26.2	29.67	19.8	29.54	29.50	6.4	43,130	0.01%
2023/10/13	21.4	30.02	6	30.18	30.20	15.4	46,846	0.03%
2023/10/12	5	30.61	2	30.80	30.80	3	48,229	0.01%
2023/10/11	2	30.55	7	30.83	30.80	-5	48,798	-0.01%
2023/10/06	12.3	30.42	0	30.85	30.50	12.3	50,264	0.02%
2023/10/05	3	30.65	0	0.00	30.85	3	50,285	0.01%
2023/10/04	7.2	30.49	5	30.48	30.50	2.2	50,368	0.00%
2023/10/03	0	31.05	2	31.10	30.90	-2	50,569	0.00%
2023/10/02	5.2	30.98	6	31.02	30.90	-0.8	50,758	0.00%
2023/09/28	4	30.71	1.1	30.94	30.70	2.9	50,653	0.01%
2023/09/27	0	0.00	2	31.00	31.00	-2	50,576	0.00%
2023/09/26	8.1	30.79	3.5	30.80	30.70	4.7	50,905	0.01%
2023/09/25	4	30.60	2	30.90	30.60	2	51,029	0.00%
2023/09/22	3	30.68	3	30.57	30.85	0	51,327	0.00%
2023/09/21	0.1	30.33	3	30.40	30.55	-2.9	51,904	-0.01%
2023/09/20	7.1	30.65	6.1	30.95	30.55	1	51,754	0.00%
2023/09/19	2.2	30.97	9	31.17	30.95	-6.8	51,653	-0.01%
2023/09/18	23.1	31.09	21	31.11	31.05	2.1	51,861	0.00%
2023/09/15	10	31.78	3	31.62	31.80	7	52,131	0.01%
2023/09/14	10	31.91	11	31.99	31.85	-1	52,095	0.00%
2023/09/13	2	31.50	5	31.34	31.40	-3	52,884	-0.01%
2023/09/12	7	30.94	14	31.09	31.35	-7	54,129	-0.01%
2023/09/11	17.6	31.07	39	30.69	30.80	-21.4	54,301	-0.04%
2023/09/08	31.1	31.40	105	31.66	31.75	-73.9	54,225	-0.14%	大賣/
2023/09/07	9.1	31.59	4	31.40	31.40	5.1	54,489	0.01%
2023/09/06	8.2	31.93	8	31.98	32.00	0.2	54,459	0.00%
2023/09/05	10.1	31.94	90.3	31.99	32.00	-80.2	54,492	-0.15%
2023/09/04	9.2	31.51	12	31.73	31.85	-2.8	54,597	-0.01%
2023/09/01	15.2	32.08	122	31.78	31.80	-106.8	54,596	-0.20%	大賣/鉅額交易
2023/08/31	127.2	31.88	171	32.16	31.90	-43.8	54,525	-0.08%	大買/大賣/
2023/08/30	28	32.86	60.7	33.70	32.90	-32.7	54,063	-0.06%
2023/08/29	98.2	33.12	10	33.18	33.35	88.2	54,588	0.16%
2023/08/28	7.7	32.89	116	32.96	33.00	-108.3	54,608	-0.20%	大賣/鉅額交易
2023/08/25	147.7	33.03	16	33.06	33.15	131.7	55,001	0.24%	大買/鉅額交易
2023/08/24	228	34.48	177	33.87	33.95	51	54,612	0.09%	大買/大賣/
2023/08/23	176.2	34.38	97	34.40	34.40	79.2	54,144	0.15%	大買/
2023/08/22	136.8	35.33	388	34.99	34.75	-251.2	54,201	-0.46%	大買/大賣/鉅額交易
2023/08/21	223	34.80	300	35.44	34.65	-77	53,634	-0.14%	大買/大賣/
2023/08/18	247.8	35.44	232.7	35.67	34.75	15.1	53,128	0.03%	大買/大賣/
2023/08/17	285.4	36.77	226.4	37.02	37.00	59	51,737	0.11%	大買/大賣/
2023/08/16	406.6	34.69	106.1	35.07	35.95	300.5	49,308	0.61%	大買/大賣/鉅額交易
2023/08/15	192.4	35.21	300.4	35.47	35.80	-108.1	47,305	-0.23%	大買/大賣/鉅額交易
2023/08/14	103.2	32.86	253.8	32.83	32.75	-150.6	43,592	-0.35%	大買/大賣/鉅額交易
2023/08/11	78	30.21	136.1	30.78	30.75	-58.1	42,224	-0.14%	大賣/
2023/08/10	51.6	30.16	32	30.03	30.00	19.6	42,016	0.05%
2023/08/09	10.1	31.52	44.8	31.47	31.55	-34.7	41,821	-0.08%
2023/08/08	5.1	31.23	21	31.27	31.40	-16	41,932	-0.04%
2023/08/07	44.4	29.97	60	30.51	30.95	-15.7	41,845	-0.04%
2023/08/04	104.1	30.26	70.2	29.87	30.05	33.9	41,764	0.08%	大買/
2023/08/02	23.7	29.54	22	29.69	29.45	1.7	41,937	0.00%
2023/08/01	7.1	30.24	21	30.24	30.30	-13.9	41,504	-0.03%
2023/07/31	92.1	31.04	27.5	30.48	30.45	64.7	41,356	0.16%
2023/07/28	10	30.97	336.6	30.99	31.30	-326.6	40,709	-0.80%	大賣/鉅額交易
2023/07/27	64.2	31.28	36	31.09	30.95	28.2	40,510	0.07%
2023/07/26	67	31.22	55	31.44	31.65	12	40,367	0.03%
2023/07/25	144.1	32.23	20.5	32.18	31.80	123.6	40,130	0.31%	大買/鉅額交易
2023/07/24	29.4	31.48	47	31.46	31.65	-17.6	39,360	-0.04%
2023/07/21	217	30.92	35	30.67	31.05	182	38,783	0.47%	大買/鉅額交易
2023/07/20	45.4	30.82	46	30.71	30.45	-0.6	38,203	0.00%
2023/07/19	373	31.95	77.4	32.05	31.10	295.6	37,560	0.79%	大買/鉅額交易
2023/07/18	318.9	35.43	40.5	35.47	34.45	278.4	35,272	0.79%	大買/鉅額交易
2023/07/17	54.1	32.32	73.1	32.84	33.55	-19	31,798	-0.06%
2023/07/14	28.3	30.38	34.1	30.46	30.50	-5.8	30,673	-0.02%
2023/07/13	23.4	31.23	42.4	31.44	30.55	-19	30,077	-0.06%
2023/07/12	7	29.31	4.1	29.35	29.55	3	28,557	0.01%
2023/07/11	4	28.82	0	0.00	28.95	4	28,473	0.01%
2023/07/10	21	28.41	2.1	28.69	28.70	18.9	28,477	0.07%
2023/07/07	2	29.25	5	29.20	29.20	-3	28,339	-0.01%
2023/07/06	5.3	29.98	10	30.13	29.80	-4.7	28,080	-0.02%
2023/07/05	2.2	30.06	5	30.25	30.05	-2.8	27,977	-0.01%
2023/07/04	7	30.19	14.5	30.21	30.25	-7.5	28,041	-0.03%
2023/07/03	0.1	29.65	4.2	29.92	29.70	-4.1	27,839	-0.01%
2023/06/30	5.2	28.91	25.1	29.20	29.25	-19.9	27,788	-0.07%
2023/06/29	1.4	29.48	17	29.50	29.50	-15.6	27,774	-0.06%
2023/06/28	0	0.00	1	29.00	29.05	-1	27,222	0.00%
2023/06/27	2.1	28.72	1	28.60	28.75	1.1	27,184	0.00%
2023/06/26	1	28.65	1	29.25	29.10	0	27,173	0.00%
2023/06/21	3	29.17	45.2	29.13	29.35	-42.2	27,009	-0.16%
2023/06/20	34	28.43	6	28.79	28.90	28	26,804	0.10%
2023/06/19	44.4	28.24	14	28.46	28.55	30.4	26,509	0.11%
2023/06/16	13	29.81	91.2	29.29	29.90	-78.2	25,537	-0.31%
2023/06/15	0	28.50	13	28.58	28.70	-13	24,314	-0.05%
2023/06/14	38.1	28.68	2	28.80	28.55	36.1	24,163	0.15%
2023/06/13	3.2	28.98	118	29.09	29.00	-114.9	24,213	-0.47%	大賣/鉅額交易
2023/06/12	10.1	28.57	1.1	28.79	28.50	9.1	23,926	0.04%
2023/06/09	0	0.00	28.2	28.60	28.85	-28.2	23,889	-0.12%
2023/06/08	10	28.23	19.4	28.22	28.20	-9.3	23,909	-0.04%
2023/06/07	0	0.00	9.1	28.31	28.45	-9.1	23,649	-0.04%
2023/06/06	5.3	28.02	63	28.01	28.00	-57.7	23,409	-0.25%
2023/06/05	7	28.38	18.1	28.26	28.25	-11.1	23,204	-0.05%
2023/06/02	27	28.36	14.2	28.37	28.40	12.8	22,916	0.06%
2023/06/01	14.3	27.03	5.1	27.14	27.30	9.2	22,195	0.04%
2023/05/31	0	0.00	15	27.62	27.85	-15	21,705	-0.07%
2023/05/30	5	27.66	5.1	27.69	27.55	-0.2	20,963	0.00%
2023/05/29	21.6	28.35	15.2	28.23	28.15	6.4	20,625	0.03%
2023/05/26	2	27.30	12.3	27.60	27.55	-10.3	19,923	-0.05%
2023/05/25	1.3	26.86	2	27.15	27.35	-0.7	19,340	0.00%
2023/05/24	2	26.25	32.6	26.85	27.00	-30.6	18,896	-0.16%
2023/05/23	5.2	26.26	7.3	26.33	26.45	-2	18,417	-0.01%
2023/05/22	29.5	26.81	11	26.88	26.70	18.5	18,037	0.10%
2023/05/19	3	26.28	8	26.31	26.40	-5	17,650	-0.03%
2023/05/18	10	26.40	8	26.53	26.45	2	17,539	0.01%
2023/05/17	0	0.00	33.5	26.12	26.35	-33.5	17,261	-0.19%
2023/05/16	3	25.85	20.5	25.97	26.00	-17.5	16,926	-0.10%
2023/05/15	0	0.00	2	25.85	25.90	-2	16,867	-0.01%
2023/05/12	0.1	25.65	32	25.72	25.85	-31.9	16,744	-0.19%
2023/05/11	0.1	25.65	32	25.72	25.85	-31.9	16,429	-0.19%
2023/05/10	1	25.15	8	25.46	25.60	-7	16,053	-0.04%
2023/05/09	1	25.40	14	25.24	25.35	-13	15,868	-0.08%
2023/05/08	1	24.55	6	24.48	24.60	-5	15,673	-0.03%
2023/05/05	2	24.03	0	0.00	24.15	2	15,584	0.01%
2023/05/04	2	24.15	4	24.25	24.15	-2	15,642	-0.01%
2023/05/03	1	24.15	1	24.35	24.40	0	15,683	0.00%
2023/05/02	4	24.26	4	24.15	24.30	0	15,828	0.00%
2023/04/28	1	23.90	2	23.83	23.95	-1	15,869	-0.01%
2023/04/27	3	23.73	0	0.00	23.75	3	15,757	0.02%
2023/04/26	11	23.66	2	23.75	23.75	9	15,773	0.06%
2023/04/25	11.1	23.68	0.1	23.70	23.70	11	15,642	0.07%
2023/04/24	11.1	23.94	0	0.00	23.95	11.1	15,494	0.07%
2023/04/21	3	24.45	4	24.50	24.40	-1	15,237	-0.01%
2023/04/20	34.4	24.32	3	24.25	24.15	31.4	14,956	0.21%
2023/04/19	2	25.68	112.1	25.62	25.65	-110.1	14,496	-0.76%	大賣/鉅額交易
2023/04/18	4	25.10	3.2	25.12	25.15	0.9	13,798	0.01%
2023/04/17	7	25.15	5	25.27	25.15	2	13,663	0.01%
2023/04/14	5.5	25.27	2	25.25	25.25	3.5	13,369	0.03%
2023/04/13	7	25.60	3	25.70	25.55	4	13,242	0.03%
2023/04/12	6	25.73	18	25.75	25.75	-12	13,085	-0.09%
2023/04/11	2.5	25.68	6.6	25.73	25.75	-4.2	12,964	-0.03%
2023/04/10	0.2	25.65	4.4	25.65	25.65	-4.2	12,817	-0.03%
2023/04/07	0.5	25.43	14.2	25.64	25.65	-13.7	12,730	-0.11%
2023/04/06	1.6	24.92	15.1	25.31	25.45	-13.5	12,503	-0.11%
2023/03/31	7.9	25.31	2.4	25.34	25.25	5.5	12,322	0.04%
2023/03/30	0	0.00	24.7	25.05	25.25	-24.7	12,469	-0.20%
2023/03/29	0.5	24.75	6.5	24.78	24.80	-6	12,536	-0.05%
2023/03/28	2	24.70	5.3	24.65	24.70	-3.3	12,867	-0.03%
2023/03/27	3	24.75	8	24.81	24.75	-5	13,389	-0.04%
2023/03/24	1	24.78	0	0.00	24.70	1	13,798	0.01%
2023/03/23	3	24.87	3.2	24.91	24.85	-0.2	13,642	0.00%
2023/03/22	4.1	24.69	26	24.70	24.70	-22	13,471	-0.16%
2023/03/21	2	24.23	10.2	24.30	24.30	-8.2	13,442	-0.06%
2023/03/20	4.3	23.99	0	0.00	24.00	4.3	13,388	0.03%
2023/03/17	4	24.21	0.2	24.35	24.20	3.8	13,338	0.03%
2023/03/16	6	24.03	9	23.98	24.20	-3	13,026	-0.02%
2023/03/15	5.1	24.32	1	24.35	24.25	4.1	12,778	0.03%
2023/03/14	0.2	24.40	2	24.45	24.35	-1.8	12,691	-0.01%
2023/03/13	1	24.70	14.7	24.55	24.65	-13.7	12,629	-0.11%
2023/03/10	1	24.54	0	0.00	24.65	1	12,437	0.01%
2023/03/09	0.4	24.71	2.3	24.79	24.75	-1.9	12,385	-0.02%
2023/03/08	0.3	24.70	2.2	24.70	24.80	-1.9	12,562	-0.02%
2023/03/07	0	0.00	1	24.70	24.85	-1	12,695	-0.01%
2023/03/06	0	0.00	12	24.75	24.85	-12	12,786	-0.09%
2023/03/03	0.3	24.35	2	24.38	24.40	-1.7	12,706	-0.01%
2023/03/02	5.2	24.31	1.2	24.34	24.25	4.1	12,801	0.03%
2023/03/01	0.3	24.16	3.2	24.30	24.25	-3	12,786	-0.02%
2023/02/24	0.3	24.15	3	24.15	24.15	-2.7	12,860	-0.02%
2023/02/23	12	24.03	17.4	24.07	24.15	-5.3	12,846	-0.04%
2023/02/22	4	23.70	15	23.58	23.70	-11	12,771	-0.09%
2023/02/21	7	23.58	0	0.00	23.65	7	12,798	0.05%
2023/02/20	3	23.55	0	0.00	23.60	3	12,920	0.02%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/15	1.1	23.45	6	23.42	23.50	-4.9	13,040	-0.04%
2023/02/14	2.5	23.52	7	23.61	23.50	-4.5	12,968	-0.03%
2023/02/13	10.2	23.45	3	23.50	23.70	7.2	12,924	0.06%
2023/02/10	4.4	23.53	2	23.53	23.45	2.4	12,848	0.02%
2023/02/08	1	23.50	0.1	23.55	23.50	0.9	12,855	0.01%
2023/02/07	14	23.58	12	23.55	23.60	2	12,873	0.02%
2023/02/06	1	23.55	4.2	23.39	23.40	-3.2	12,765	-0.03%
2023/02/03	1	23.00	0	0.00	22.95	1	12,554	0.01%
2023/02/02	1	22.85	0	0.00	23.05	1	12,592	0.01%
2023/02/01	1	22.75	4	22.80	22.80	-3	12,490	-0.02%
2023/01/31	13	22.75	0	0.00	22.60	13	12,547	0.10%
2023/01/30	1.1	23.00	0	0.00	23.20	1.1	12,313	0.01%
2023/01/17	1	22.80	0	0.00	22.85	1	12,125	0.01%
2023/01/16	1.1	22.71	0	0.00	22.75	1.1	12,192	0.01%
2023/01/13	0	0.00	1	22.90	22.70	-1	12,389	-0.01%
2023/01/12	9	22.67	1	22.65	22.70	8	12,602	0.06%
2023/01/11	6	22.99	1	23.00	22.90	5	12,773	0.04%
2023/01/10	3	23.17	5	23.29	23.25	-2	12,964	-0.02%
2023/01/09	1	23.20	3	23.27	23.30	-2	13,108	-0.02%
2023/01/06	0	0.00	5	23.05	23.05	-5	13,176	-0.04%
2023/01/05	0	23.00	1.1	23.00	23.00	-1.1	13,362	-0.01%
2023/01/04	0	0.00	3	23.20	23.05	-3	13,407	-0.02%
2023/01/03	2	23.15	3	23.10	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	1	23.10	23.05	-1	13,484	-0.01%
2022/12/29	0	22.80	1	23.00	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	16	22.91	22.95	-16	13,509	-0.12%
2022/12/27	2	22.95	3.3	22.97	23.00	-1.3	13,663	-0.01%
2022/12/26	0	0.00	5	22.97	23.00	-5	13,737	-0.04%
2022/12/23	0	22.75	8	22.90	22.95	-8	13,967	-0.06%
2022/12/22	5	22.80	4	22.81	22.85	1	14,309	0.01%
2022/12/21	0	22.55	2	22.78	22.85	-2	14,272	-0.01%
2022/12/20	1	22.60	11	22.70	22.70	-10	14,104	-0.07%
2022/12/19	2	22.62	12.1	22.76	22.85	-10.1	13,870	-0.07%
2022/12/16	6	21.92	6	21.80	22.85	0	13,275	0.00%
2022/12/15	1.1	21.86	0	0.00	21.90	1.1	13,197	0.01%
2022/12/14	0.1	21.95	10	21.85	22.00	-9.9	13,622	-0.07%
2022/12/13	3	21.82	0	0.00	21.70	3	13,995	0.02%
2022/12/12	1	21.60	6	21.85	21.95	-5	14,126	-0.04%
2022/12/09	0	0.00	3	21.85	21.95	-3	14,698	-0.02%
2022/12/08	0.2	21.60	0	0.00	21.65	0.2	14,836	0.00%
2022/12/07	3.2	21.46	2	21.60	21.65	1.2	14,967	0.01%
2022/12/06	8.3	21.70	0	0.00	21.70	8.3	14,916	0.06%
2022/12/05	0	0.00	2	21.70	21.85	-2	14,939	-0.01%
2022/12/02	3	21.53	3	21.62	21.55	0	14,949	0.00%
2022/12/01	5.1	21.58	0	0.00	21.55	5.1	14,917	0.03%
2022/11/30	2	21.47	2	21.65	21.65	0	14,812	0.00%
2022/11/29	3	21.47	1.1	21.60	21.50	1.9	14,615	0.01%
2022/11/28	2.2	21.36	1	21.75	21.75	1.2	14,614	0.01%
2022/11/25	0.1	21.60	0	0.00	21.60	0.1	14,694	0.00%
2022/11/24	2	21.28	1.5	21.28	21.85	0.5	14,705	0.00%
2022/11/23	2	21.05	6	21.11	21.05	-4	14,700	-0.03%
2022/11/22	12.4	20.80	0	0.00	20.90	12.4	14,772	0.08%
2022/11/21	13	21.16	0.5	21.15	21.10	12.5	14,560	0.09%
2022/11/18	2.5	21.53	0	0.00	21.65	2.5	14,424	0.02%
2022/11/17	5	21.41	3	21.57	21.60	2	14,440	0.01%
2022/11/16	8	21.75	2	22.03	21.70	6	14,421	0.04%
2022/11/15	1.1	21.94	0	0.00	21.95	1.1	14,465	0.01%
2022/11/14	0.6	21.95	0	0.00	22.00	0.6	14,450	0.00%
2022/11/11	1	22.00	2	22.00	22.05	-1	14,255	-0.01%
2022/11/10	5.1	21.80	0	0.00	21.75	5.1	14,210	0.04%
2022/11/09	0	0.00	7	21.70	21.80	-7	14,301	-0.05%
2022/11/08	10	21.32	4	21.40	21.45	6	14,680	0.04%
2022/11/07	2	21.33	0	0.00	21.45	2	14,641	0.01%
2022/11/02	3	20.95	0	0.00	21.15	3	14,700	0.02%
2022/11/01	1	21.00	0	0.00	20.90	1	14,687	0.01%
2022/10/31	2.3	20.92	0	0.00	21.10	2.3	14,710	0.02%
2022/10/28	3	20.77	5	20.71	20.75	-2	14,713	-0.01%
2022/10/27	11	20.63	15	20.68	20.60	-4	14,779	-0.03%
2022/10/26	6	20.58	0	0.00	20.55	6	14,771	0.04%
2022/10/25	1	20.70	7	20.71	20.75	-6	14,761	-0.04%
2022/10/24	2	20.80	1	20.75	20.75	1	14,776	0.01%
2022/10/21	4	20.89	0	0.00	20.85	4	14,742	0.03%
2022/10/20	1	21.00	3	21.05	21.05	-2	14,553	-0.01%
2022/10/19	1	21.15	1	21.35	21.05	0	14,367	0.00%
2022/10/18	3	21.13	0	0.00	21.15	3	14,133	0.02%
2022/10/17	3.2	21.28	0	0.00	21.25	3.2	14,114	0.02%
2022/10/14	8.2	21.47	0	0.00	21.40	8.2	14,140	0.06%
2022/10/13	2	21.38	1	21.55	21.70	1	14,249	0.01%
2022/10/12	1	21.40	2	21.65	21.50	-1	14,308	-0.01%
2022/10/11	8.6	21.48	2	21.60	21.35	6.6	14,472	0.05%
2022/10/06	13	21.71	5	21.70	21.70	8	14,403	0.06%
2022/10/05	16	21.75	2	21.85	21.70	14	14,545	0.10%
2022/10/04	1	21.65	8	21.68	21.70	-7	14,551	-0.05%
2022/10/03	0	0.00	1	21.55	21.45	-1	14,387	-0.01%
2022/09/30	1.1	21.56	0	0.00	21.70	1.1	14,324	0.01%
2022/09/29	3	21.75	2	21.85	21.75	1	14,197	0.01%
2022/09/28	4	21.73	0	0.00	21.70	4	14,069	0.03%
2022/09/27	4	21.80	0	0.00	21.80	4	13,909	0.03%
2022/09/26	2	21.93	6	21.98	21.90	-4	13,779	-0.03%
2022/09/23	3	22.08	1	22.20	22.10	2	13,858	0.01%
2022/09/22	5.2	22.11	3	22.23	22.05	2.2	14,166	0.02%
2022/09/21	16.1	22.33	0	0.00	22.25	16.1	13,819	0.12%
2022/09/20	4	22.48	0	0.00	22.70	4	13,482	0.03%
2022/09/19	2	22.53	0	0.00	22.60	2	13,130	0.02%
2022/09/16	12.3	22.50	372	22.58	22.50	-359.7	12,936	-2.78%	大賣/鉅額交易
2022/09/15	0	0.00	7.5	22.94	22.80	-7.5	12,394	-0.06%
2022/09/14	5	22.64	0	0.00	22.55	5	12,235	0.04%
2022/09/13	0	0.00	2	23.10	23.15	-2	12,225	-0.02%
2022/09/12	8.1	22.99	4	23.00	23.00	4.1	12,357	0.03%
2022/09/08	9	22.37	22	22.85	23.00	-13	12,637	-0.10%
2022/09/07	3.5	22.46	8	22.46	22.45	-4.5	12,564	-0.04%
2022/09/06	2	22.53	1	22.65	22.75	1	12,502	0.01%
2022/09/05	1	22.50	0	0.00	22.55	1	12,499	0.01%
2022/09/02	9.1	22.60	0	0.00	22.40	9.1	12,609	0.07%
2022/09/01	1	22.55	3	22.70	22.65	-2	12,518	-0.02%
2022/08/31	4.1	22.68	1	22.80	22.75	3.1	12,353	0.02%
2022/08/30	1.1	22.56	1	22.80	22.70	0.1	12,297	0.00%
2022/08/26	0	23.10	2	23.05	23.00	-2	12,167	-0.02%
2022/08/25	0	0.00	1	23.05	23.15	-1	12,192	-0.01%
2022/08/24	370.5	23.10	2	22.90	22.95	368.5	12,345	2.98%	大買/鉅額交易
2022/08/23	1	22.90	0	22.95	22.90	1	12,858	0.01%
2022/08/22	2	23.05	2	23.05	23.15	0	12,917	0.00%
2022/08/19	1.1	22.85	1	22.85	22.90	0.1	12,878	0.00%
2022/08/18	2	22.70	1	22.55	22.75	1	12,949	0.01%
2022/08/17	2	22.45	0	0.00	22.60	2	13,083	0.02%
2022/08/16	3.5	22.40	6	22.34	22.50	-2.5	13,170	-0.02%
2022/08/15	18.3	22.48	2	22.45	22.45	16.3	13,258	0.12%
2022/08/12	2.4	23.13	3	23.02	23.05	-0.6	12,964	0.00%
2022/08/11	0.1	23.20	1	23.25	23.25	-0.9	13,032	-0.01%
2022/08/10	0.1	23.15	0	0.00	23.00	0.1	13,266	0.00%
2022/08/09	2	23.10	2	23.13	23.10	0	13,341	0.00%
2022/08/08	0	0.00	4	22.98	23.10	-4	13,627	-0.03%
2022/08/05	3	23.02	1.1	22.96	22.95	1.9	13,998	0.01%
2022/08/04	0	0.00	19	23.04	22.85	-19	14,223	-0.13%
2022/08/03	1	22.85	2	23.10	23.10	-1	14,339	-0.01%
2022/08/02	0	0.00	10	22.98	22.95	-10	14,540	-0.07%
2022/08/01	0	0.00	3.2	23.06	23.10	-3.2	14,559	-0.02%
2022/07/29	0.1	22.90	0	0.00	22.80	0.1	14,703	0.00%
2022/07/28	0.1	23.00	3	22.97	23.05	-2.9	14,760	-0.02%
2022/07/27	2	22.70	2	22.78	22.95	0	14,909	0.00%
2022/07/26	0	22.60	1	22.60	22.60	-1	14,942	-0.01%
2022/07/22	1.7	22.52	0	0.00	22.70	1.7	15,281	0.01%
2022/07/21	0	0.00	1	22.20	22.40	-1	15,449	-0.01%
2022/07/20	0	0.00	428	22.05	22.10	-428	15,553	-2.75%	大賣/鉅額交易
2022/07/19	2	21.65	2	21.75	21.95	0	15,823	0.00%
2022/07/18	0.1	21.80	1	21.80	21.90	-0.9	16,960	-0.01%
2022/07/15	0.1	22.15	0	0.00	21.85	0.1	17,240	0.00%
2022/07/14	2.1	22.01	0	0.00	22.00	2.1	17,639	0.01%
2022/07/13	12	22.29	12	22.20	22.25	0	17,912	0.00%
2022/07/12	6	21.77	4	21.60	21.85	2	18,063	0.01%
2022/07/11	2.1	21.91	0	0.00	21.90	2.1	18,099	0.01%
2022/07/08	4	21.80	0	0.00	21.90	4	18,279	0.02%
2022/07/07	430	21.64	0	0.00	21.65	430	18,463	2.33%	大買/鉅額交易
2022/07/06	7.2	21.56	3	21.82	21.40	4.2	18,669	0.02%
2022/07/05	1.1	22.06	0	0.00	22.15	1.1	18,745	0.01%
2022/07/04	1	22.40	0	0.00	22.30	1	18,905	0.01%
2022/07/01	4.1	22.33	0.7	22.40	22.40	3.4	19,240	0.02%
2022/06/30	0	0.00	1	22.70	22.75	-1	19,139	-0.01%
2022/06/29	1.5	22.58	1	22.60	22.55	0.5	18,902	0.00%
2022/06/28	0.1	22.75	0	0.00	22.90	0.1	18,949	0.00%
2022/06/27	0	0.00	1	22.95	22.80	-1	18,957	-0.01%
2022/06/24	2	22.58	0	0.00	22.75	2	18,983	0.01%
2022/06/23	1.1	22.65	7	22.75	22.85	-5.9	19,001	-0.03%
2022/06/22	0	0.00	3	22.75	22.70	-3	18,963	-0.02%
2022/06/21	0	0.00	11	22.76	22.95	-11	18,967	-0.06%
2022/06/20	3.1	22.30	1	22.15	22.35	2.1	18,967	0.01%
2022/06/17	2	22.45	0	0.00	22.55	2	18,913	0.01%
2022/06/16	2.1	22.80	0	0.00	22.75	2.1	18,705	0.01%
2022/06/15	0.1	23.00	11	22.96	22.85	-10.9	18,990	-0.06%
2022/06/14	8	22.87	5	22.85	22.80	3	19,329	0.02%
2022/06/13	1	22.75	0	0.00	23.00	1	20,222	0.00%
2022/06/10	11.1	22.99	0	0.00	23.00	11.1	20,165	0.05%
2022/06/09	2	23.00	0	0.00	23.00	2	20,190	0.01%
2022/06/08	1	23.10	1	23.10	23.20	0	20,185	0.00%
2022/06/07	3	23.06	0	0.00	23.00	3	20,200	0.01%
2022/06/06	2.4	23.14	0.1	23.05	23.20	2.3	20,134	0.01%
2022/06/02	1	23.20	1.7	23.17	23.10	-0.7	20,300	0.00%
2022/06/01	4.1	23.22	10	23.15	23.05	-5.9	20,525	-0.03%
2022/05/31	1	22.80	6	22.99	23.00	-5	20,364	-0.02%
2022/05/30	0	0.00	6	22.93	22.95	-6	19,828	-0.03%
2022/05/27	1	22.75	1	22.80	22.80	0	19,772	0.00%
2022/05/26	6	22.60	5	22.50	22.50	1	19,786	0.01%
2022/05/25	0	0.00	3	22.47	22.60	-3	19,846	-0.02%
2022/05/24	1	22.21	0	0.00	22.20	1	19,892	0.01%
2022/05/23	17.1	22.33	7.1	22.60	22.20	9.9	19,825	0.05%
2022/05/20	6.7	22.59	0	0.00	22.60	6.7	19,757	0.03%
2022/05/19	2.1	22.88	2	22.90	22.90	0.1	19,647	0.00%
2022/05/18	0.1	22.85	17	22.88	23.05	-16.9	19,607	-0.09%
2022/05/17	5.1	22.97	1	22.95	22.90	4.1	19,367	0.02%
2022/05/16	3.1	22.74	7	23.00	23.00	-3.9	19,276	-0.02%
2022/05/13	13.2	22.40	0	0.00	22.90	13.2	19,087	0.07%
2022/05/12	0.2	22.80	14	22.81	23.00	-13.8	18,806	-0.07%
2022/05/11	1.3	22.84	3	23.00	23.00	-1.7	18,636	-0.01%
2022/05/10	6.1	22.84	1.1	23.07	23.05	5	18,654	0.03%
2022/05/09	3	22.57	0	0.00	22.65	3	18,542	0.02%
2022/05/06	13	22.58	1	22.60	22.60	12	18,525	0.06%
2022/05/05	7	22.65	3	22.75	22.55	4	18,546	0.02%
2022/05/04	1.4	22.56	2	22.43	22.65	-0.6	18,562	0.00%
2022/05/03	7.1	22.16	0	0.00	22.10	7.1	18,536	0.04%
2022/04/29	5	22.16	16	22.15	22.25	-11	18,661	-0.06%
2022/04/28	72.2	21.93	1	21.85	22.00	71.2	18,851	0.38%
2022/04/27	72	22.02	3	22.05	22.10	69	18,641	0.37%
2022/04/26	13.1	22.36	1	22.50	22.60	12.1	18,406	0.07%
2022/04/25	29.5	22.24	4	22.30	22.20	25.5	18,360	0.14%
2022/04/22	95	22.83	7	22.77	22.80	88	17,961	0.49%
2022/04/21	12	25.43	2	25.35	25.40	10	16,765	0.06%
2022/04/20	17.1	25.19	6	25.18	25.20	11.1	16,338	0.07%
2022/04/19	13	25.33	0	0.00	25.20	13	16,006	0.08%
2022/04/18	20.1	25.43	10	25.34	25.40	10.1	15,785	0.06%
2022/04/15	23.6	25.30	0.2	25.45	25.45	23.4	15,557	0.15%
2022/04/14	7.3	25.46	1	25.55	25.40	6.3	15,513	0.04%
2022/04/13	11	25.49	0	0.00	25.70	11	15,426	0.07%
2022/04/12	8	25.41	2	25.38	25.35	6	15,428	0.04%
2022/04/11	18.2	25.72	4	25.61	25.65	14.2	15,208	0.09%
2022/04/08	11	26.17	0	0.00	26.15	11	14,879	0.07%
2022/04/07	41.3	26.33	3	26.45	26.05	38.3	14,650	0.26%
2022/04/06	8	26.66	0	0.00	26.90	8	14,276	0.06%
2022/04/01	7	26.66	2.1	26.70	26.90	4.9	14,110	0.03%
2022/03/31	1	26.85	0	0.00	26.80	1	14,020	0.01%
2022/03/30	1.4	26.93	11.2	26.99	26.90	-9.8	13,893	-0.07%
2022/03/29	4.2	27.04	2	27.05	26.95	2.2	14,007	0.02%
2022/03/28	2	26.88	16	26.98	27.20	-14	14,061	-0.10%
2022/03/25	1	26.85	6.1	26.89	27.00	-5.1	14,183	-0.04%
2022/03/24	1	26.75	0.1	26.90	26.90	0.9	14,299	0.01%
2022/03/23	11.2	26.87	19.1	26.76	26.75	-7.9	14,477	-0.05%
2022/03/22	11	26.73	7	26.76	27.00	4	14,460	0.03%
2022/03/21	6	26.89	2	26.80	26.80	4	14,428	0.03%
2022/03/18	30	26.96	24.2	26.96	27.00	5.8	14,336	0.04%
2022/03/17	40	26.82	19	27.04	26.80	21	14,138	0.15%
2022/03/16	15	26.68	20.2	26.75	27.00	-5.2	14,342	-0.04%
2022/03/15	1.1	25.72	1	25.75	25.80	0.1	13,601	0.00%
2022/03/14	2	25.80	0	0.00	25.90	2	13,626	0.01%
2022/03/11	0	0.00	9	25.75	25.85	-9	13,620	-0.07%
2022/03/10	0.1	25.55	3	25.48	25.70	-2.9	13,782	-0.02%
2022/03/09	1	25.20	2	25.15	25.30	-1	13,886	-0.01%
2022/03/08	14	25.03	13	25.14	25.10	1	13,954	0.01%
2022/03/07	7.1	25.10	2	25.10	25.35	5.1	13,844	0.04%
2022/03/04	3	25.68	2	25.70	25.70	1	14,002	0.01%
2022/03/03	2.2	25.90	4	25.89	25.95	-1.9	14,031	-0.01%
2022/03/02	1	25.75	1	25.80	25.75	0	14,040	0.00%
2022/03/01	4	25.65	0	0.00	25.80	4	13,999	0.03%
2022/02/25	3.2	25.34	2	25.33	25.40	1.2	13,959	0.01%
2022/02/24	5.2	25.52	13	25.58	25.50	-7.8	13,889	-0.06%
2022/02/23	3	25.78	1	25.75	25.85	2	13,790	0.01%
2022/02/22	11.1	25.68	5	25.55	25.85	6.1	13,908	0.04%
2022/02/21	11	25.55	0	0.00	25.65	11	13,934	0.08%
2022/02/18	0.2	25.70	6	25.48	25.75	-5.8	14,037	-0.04%
2022/02/17	8	25.36	3	25.40	25.50	5	14,139	0.04%
2022/02/16	1	25.30	1	25.30	25.35	0	14,317	0.00%
2022/02/15	2.4	25.27	0	0.00	25.25	2.4	14,661	0.02%
2022/02/14	4	25.45	402	25.43	25.50	-398	14,562	-2.73%	大賣/鉅額交易
2022/02/11	6	25.66	0.1	25.80	25.75	5.9	14,683	0.04%
2022/02/10	106.1	25.60	0	0.00	25.70	106.1	14,630	0.73%	大買/鉅額交易
2022/02/09	2.2	25.51	5	25.64	25.80	-2.8	14,471	-0.02%
2022/02/08	2	25.48	1	25.30	25.55	1	14,365	0.01%
2022/02/07	0	0.00	1	25.30	25.15	-1	14,350	-0.01%
2022/01/26	66	25.20	2	25.23	25.20	64	14,168	0.45%
2022/01/25	7	25.10	8	25.11	25.25	-1	14,108	-0.01%
2022/01/24	14	25.12	7	25.20	25.45	7	14,016	0.05%
2022/01/21	21	25.09	27	25.14	25.45	-6	13,937	-0.04%
2022/01/20	4	25.34	1	25.40	25.45	3	13,623	0.02%
2022/01/19	86	25.44	4	25.45	25.45	82	13,645	0.60%
2022/01/18	2.1	25.55	14	25.56	25.45	-11.9	13,570	-0.09%
2022/01/17	55.1	25.05	4	25.28	25.30	51.1	13,371	0.38%
2022/01/14	1	25.00	22	25.12	25.15	-21	13,448	-0.16%
2022/01/13	7	24.93	11	24.99	25.00	-4	13,383	-0.03%
2022/01/12	14	24.90	8	24.90	24.90	6	13,374	0.04%
2022/01/11	4	24.90	6	24.92	25.00	-2	13,316	-0.02%
2022/01/10	2	24.65	4	24.80	24.85	-2	13,251	-0.02%
2022/01/07	12	24.66	14	24.75	24.75	-2	13,251	-0.02%
2022/01/06	8.3	24.43	20	24.48	24.65	-11.7	13,149	-0.09%
2022/01/05	1	24.45	3	24.53	24.55	-2	13,282	-0.02%
2022/01/04	1	24.35	0	0.00	24.35	1	13,433	0.01%
2022/01/03	2	24.20	1	24.30	24.30	1	13,452	0.01%
2021/12/30	0	0.00	2	24.18	24.20	-2	13,610	-0.01%
2021/12/29	2	24.18	1	24.25	24.25	1	13,801	0.01%
2021/12/28	4	24.16	24.2	24.16	24.20	-20.2	13,908	-0.15%
2021/12/27	1	24.05	1	24.10	24.15	0	14,016	0.00%
2021/12/24	1	23.95	1	24.00	24.05	0	14,162	0.00%
2021/12/23	19	23.90	0	0.00	23.80	19	14,345	0.13%
2021/12/22	2.1	23.80	2	23.90	24.00	0.1	14,331	0.00%
2021/12/21	4	23.90	0.2	24.00	23.85	3.8	14,301	0.03%
2021/12/20	6	23.99	3	24.05	23.90	3	14,237	0.02%
2021/12/17	11	24.00	1	24.10	24.00	10	14,247	0.07%
2021/12/16	4	24.00	9.1	24.07	24.00	-5.1	14,259	-0.04%
2021/12/15	16.1	23.84	0	0.00	23.75	16.1	14,593	0.11%
2021/12/14	10.1	23.84	9	23.83	23.85	1.1	14,837	0.01%
2021/12/13	16	24.10	0	0.00	24.05	16	14,932	0.11%
2021/12/10	2	24.43	121.3	24.37	24.30	-119.3	15,016	-0.79%	大賣/鉅額交易
2021/12/09	13	23.66	0.1	23.80	24.00	13	14,564	0.09%
2021/12/08	1	23.60	0	0.00	23.60	1	14,393	0.01%
2021/12/07	6.1	23.70	0	0.00	23.75	6.1	14,292	0.04%
2021/12/06	4.1	23.77	16	23.78	23.85	-11.9	14,248	-0.08%
2021/12/03	5	23.35	5	23.40	23.30	0	14,120	0.00%
2021/12/02	15	23.42	0	0.00	23.35	15	14,198	0.11%
2021/12/01	4	23.34	0.3	23.45	23.45	3.7	14,217	0.03%
2021/11/30	8	23.24	0	0.00	23.15	8	14,157	0.06%
2021/11/29	0	0.00	2.6	23.44	23.35	-2.6	13,775	-0.02%
2021/11/26	7	23.44	1	23.50	23.40	6	13,747	0.04%
2021/11/25	15	23.60	7	23.60	23.60	8	13,801	0.06%
2021/11/24	1	23.50	0	0.00	23.75	1	13,816	0.01%
2021/11/23	4.3	23.42	0	0.00	23.55	4.3	13,803	0.03%
2021/11/22	2.6	23.45	0	0.00	23.55	2.6	13,715	0.02%
2021/11/19	3.1	23.45	1	23.50	23.55	2.1	13,665	0.02%
2021/11/18	2.3	23.63	0	0.00	23.60	2.3	13,652	0.02%
2021/11/17	8	23.62	0	0.00	23.75	8	13,573	0.06%
2021/11/16	2.1	23.64	3	23.80	23.70	-0.9	13,647	-0.01%
2021/11/15	6.1	23.67	1	23.75	23.70	5.1	13,673	0.04%
2021/11/12	13.1	23.92	1	23.85	23.90	12.1	13,587	0.09%
2021/11/11	1	24.00	3	24.00	24.10	-2	13,693	-0.01%
2021/11/10	13.2	24.05	0	0.00	24.15	13.2	13,861	0.10%
2021/11/09	4	24.31	2	24.40	24.35	2	13,777	0.01%
2021/11/08	0.1	24.45	5	24.25	24.40	-4.9	13,820	-0.04%
2021/11/05	4.1	24.21	1	24.40	24.35	3.1	13,925	0.02%
2021/11/04	4	24.40	0	0.00	24.30	4	14,145	0.03%
2021/11/03	0.1	24.25	3	24.38	24.55	-2.9	14,093	-0.02%
2021/11/02	6	24.28	2	24.28	24.20	4	14,152	0.03%
2021/11/01	1	24.30	2	24.23	24.20	-1	14,143	-0.01%
2021/10/29	4.2	24.49	3	24.50	24.45	1.2	14,135	0.01%
2021/10/28	3.3	24.75	3	24.77	24.85	0.3	14,038	0.00%
2021/10/27	1.2	24.75	9.1	24.70	24.80	-7.9	14,068	-0.06%
2021/10/26	0.1	24.45	33.2	24.55	24.60	-33.1	14,283	-0.23%
2021/10/25	1	24.45	1.1	24.45	24.45	-0.1	14,277	0.00%
2021/10/22	7	24.20	9	24.23	24.30	-2	14,325	-0.01%
2021/10/21	0	0.00	14.3	24.10	24.00	-14.3	14,203	-0.10%
2021/10/20	1	24.00	0	0.00	23.90	1	14,157	0.01%
2021/10/19	1	23.90	0	0.00	23.90	1	14,188	0.01%
2021/10/18	3	24.00	0	0.00	24.05	3	14,411	0.02%
2021/10/15	2.1	24.15	9	24.07	24.05	-6.9	14,547	-0.05%
2021/10/14	101	24.25	2	24.25	24.15	99	14,556	0.68%	大買/
2021/10/13	2	24.13	8	24.21	24.10	-6	14,681	-0.04%
2021/10/12	16	24.12	23.4	24.29	24.10	-7.4	14,657	-0.05%
2021/10/08	11	24.24	0.5	24.11	24.15	10.5	14,498	0.07%
2021/10/07	1	24.15	18.3	24.16	24.15	-17.3	14,633	-0.12%
2021/10/06	4	23.60	10.1	23.67	23.90	-6.1	14,678	-0.04%
2021/10/05	1	23.45	5	23.55	23.40	-4	14,554	-0.03%
2021/10/04	4	23.55	13	23.50	23.60	-9	14,670	-0.06%
2021/10/01	1	23.35	3.5	23.46	23.60	-2.5	14,639	-0.02%
2021/09/30	1	23.60	0	0.00	23.60	1	14,627	0.01%
2021/09/29	6.1	23.58	4	23.66	23.85	2.1	14,576	0.01%
2021/09/28	13.1	23.93	0.2	24.10	24.00	12.9	14,479	0.09%
2021/09/27	2	24.20	12	24.19	24.30	-10	14,433	-0.07%
2021/09/24	4.3	24.10	5	24.14	24.15	-0.8	14,547	-0.01%
2021/09/23	13.4	24.04	2	24.15	24.00	11.4	14,687	0.08%
2021/09/22	10.1	23.44	25	23.70	24.05	-14.9	14,591	-0.10%
2021/09/17	4	23.65	3.1	23.67	23.50	1	14,235	0.01%
2021/09/16	0	0.00	11.1	23.56	23.60	-11.1	14,007	-0.08%
2021/09/15	4	23.34	9.2	23.38	23.40	-5.2	14,018	-0.04%
2021/09/14	1	23.05	0	0.00	23.10	1	14,051	0.01%
2021/09/13	0	0.00	1	22.95	22.90	-1	14,292	-0.01%
2021/09/10	1	22.80	2	22.80	22.80	-1	14,456	-0.01%
2021/09/09	1.2	22.72	2.2	22.71	22.65	-0.9	14,787	-0.01%
2021/09/08	91	22.76	23	22.80	22.80	68	15,007	0.45%
2021/09/07	3	22.62	18	22.84	23.00	-15	15,172	-0.10%
2021/09/06	4	22.73	3	22.78	22.65	1	15,204	0.01%
2021/09/03	4	22.74	7.4	22.77	22.80	-3.4	15,320	-0.02%
2021/09/02	8.4	22.61	2	22.65	22.55	6.4	15,551	0.04%
2021/09/01	30	22.85	2	22.85	22.85	28	15,757	0.18%
2021/08/31	1	22.60	13.2	22.81	22.90	-12.2	15,853	-0.08%
2021/08/30	5	22.59	15	22.62	22.70	-10	15,925	-0.06%
2021/08/27	1.2	22.50	2	22.50	22.60	-0.8	15,977	-0.01%
2021/08/26	1.1	22.49	2	22.38	22.45	-0.9	16,008	-0.01%
2021/08/25	3.2	22.52	3.5	22.54	22.55	-0.3	16,117	0.00%
2021/08/24	7	22.46	8	22.55	22.55	-1	16,090	-0.01%
2021/08/23	20	22.57	17	22.45	22.35	3	16,045	0.02%
2021/08/20	7.1	22.30	14	22.38	22.35	-7	16,081	-0.04%
2021/08/19	4.1	22.08	13	22.18	22.30	-8.9	16,144	-0.06%
2021/08/18	9.1	22.25	13	22.23	22.30	-3.9	15,964	-0.02%
2021/08/17	31	22.07	39	22.15	22.30	-8	15,900	-0.05%
2021/08/16	5	21.65	1	21.75	21.70	4	15,513	0.03%
2021/08/13	2	21.50	1	21.65	21.65	1	16,457	0.01%
2021/08/12	7	21.64	5	21.50	21.55	2	16,734	0.01%
2021/08/11	0	0.00	25	21.80	21.80	-25	16,849	-0.15%
2021/08/10	14.2	21.75	18	21.75	21.85	-3.8	17,030	-0.02%
2021/08/09	6	21.34	1	21.40	21.40	5	17,094	0.03%
2021/08/06	20	21.47	7	21.46	21.45	13	17,339	0.07%
2021/08/05	4	21.46	4	21.51	21.55	0	17,850	0.00%
2021/08/04	11	21.41	3	21.40	21.45	8	18,453	0.04%
2021/08/03	1	21.45	2	21.45	21.55	-1	18,878	-0.01%
2021/08/02	1.1	21.70	0	0.00	21.60	1.1	19,120	0.01%
2021/07/30	15.2	21.51	0	0.00	21.60	15.2	19,314	0.08%
2021/07/29	9.3	21.72	2	21.70	21.70	7.3	19,327	0.04%
2021/07/28	4.8	21.69	1	21.70	21.75	3.8	19,507	0.02%
2021/07/27	0.1	21.90	4	21.85	21.85	-3.9	19,971	-0.02%
2021/07/26	26.2	21.89	30	21.90	21.85	-3.8	20,249	-0.02%
2021/07/23	3	21.87	3	21.90	21.90	0	20,511	0.00%
2021/07/22	15.3	21.86	0	0.00	22.00	15.3	20,972	0.07%
2021/07/21	11	21.99	2	22.00	22.00	9	21,041	0.04%
2021/07/20	10.1	22.00	22.2	22.00	22.05	-12.1	21,251	-0.06%
2021/07/19	7.4	22.05	3.4	22.02	22.05	4.1	22,468	0.02%
2021/07/16	31	22.09	5	22.05	22.15	26	23,230	0.11%
2021/07/15	6	22.11	50	22.14	22.15	-44	23,471	-0.19%
2021/07/14	16	22.11	1	22.10	22.20	15	23,724	0.06%
2021/07/13	3	22.13	1	22.20	22.20	2	23,976	0.01%
2021/07/12	2	22.05	0	0.00	22.10	2	24,047	0.01%
2021/07/09	8.2	22.04	7	22.18	22.10	1.2	24,178	0.01%
2021/07/08	6	22.27	0	0.00	22.30	6	24,248	0.02%
2021/07/07	5.4	22.24	23	22.21	22.30	-17.6	24,722	-0.07%
2021/07/06	5	22.32	5	22.30	22.45	0	24,891	0.00%
2021/07/05	6	22.18	36	22.25	22.25	-30	25,062	-0.12%
2021/07/02	8.1	22.12	4	22.10	22.05	4.1	25,366	0.02%
2021/07/01	18.1	22.08	0	0.00	22.00	18.1	25,664	0.07%
2021/06/30	27	22.17	4	22.39	22.35	23	25,955	0.09%
2021/06/29	4	22.08	7	22.06	22.05	-3	26,300	-0.01%
2021/06/28	42	22.03	10	22.05	22.00	32	27,021	0.12%
2021/06/25	10	22.13	1	22.10	22.05	9	28,652	0.03%
2021/06/24	12	22.13	0	0.00	22.10	12	29,580	0.04%
2021/06/23	11.1	22.11	8	22.09	22.10	3.1	29,494	0.01%
2021/06/22	31	22.41	30	22.38	22.30	1	29,422	0.00%
2021/06/21	1	22.75	0	0.00	22.60	1	29,223	0.00%
2021/06/18	3	22.93	1	23.05	23.05	2	29,234	0.01%
2021/06/17	2	22.98	3	23.10	23.05	-1	29,140	0.00%
2021/06/16	0	0.00	5	22.59	23.00	-5	29,508	-0.02%
2021/06/15	6	22.44	5	22.40	22.50	1	29,564	0.00%
2021/06/11	6.5	22.73	0	0.00	22.65	6.5	29,429	0.02%
2021/06/10	12.1	22.61	30	22.63	22.85	-17.9	29,604	-0.06%
2021/06/09	8	22.91	10	23.01	22.95	-2	29,422	-0.01%
2021/06/08	7	23.04	4	23.10	23.15	3	29,258	0.01%
2021/06/07	3.1	22.99	10	22.85	23.05	-6.9	29,400	-0.02%
2021/06/04	2	23.18	3	23.15	23.20	-1	29,270	0.00%
2021/06/03	8	23.20	2	23.20	23.40	6	29,369	0.02%
2021/06/02	61.1	23.34	4	23.50	23.10	57.1	29,417	0.19%
2021/06/01	2	23.50	1	23.55	23.45	1	29,497	0.00%
2021/05/31	3	23.45	18	23.38	23.45	-15	29,720	-0.05%
2021/05/28	6	23.44	16	23.41	23.30	-10	29,823	-0.03%
2021/05/27	15	23.29	18	23.28	23.40	-3	30,018	-0.01%
2021/05/26	1	23.35	1	23.25	23.30	0	30,132	0.00%
2021/05/25	4.1	23.35	4	23.35	23.35	0.1	30,387	0.00%
2021/05/24	4	23.24	5	23.21	23.30	-1	30,466	0.00%
2021/05/21	36	23.63	31.1	24.78	23.30	4.9	30,619	0.02%
2021/05/20	12	23.27	13	23.14	23.15	-1	29,730	0.00%
2021/05/19	13.2	22.76	6	22.81	22.80	7.2	29,611	0.02%
2021/05/18	29.1	22.71	14	22.58	22.90	15.1	29,662	0.05%
2021/05/17	5	21.96	4	21.83	21.90	1	29,711	0.00%
2021/05/14	6.1	23.00	1	22.60	22.70	5.1	29,477	0.02%
2021/05/13	4	22.56	8.9	22.67	22.95	-4.9	29,414	-0.02%
2021/05/12	8	22.49	17	22.72	22.35	-9	28,977	-0.03%
2021/05/11	28	23.66	0	0.00	23.50	28	28,510	0.10%
2021/05/10	4	24.14	15	24.15	24.30	-11	28,151	-0.04%
2021/05/07	4	24.24	5	24.32	24.55	-1	28,250	0.00%
2021/05/06	4.1	24.34	4	24.36	24.30	0.1	28,595	0.00%
2021/05/05	6	23.91	13	24.04	23.90	-7	28,795	-0.02%
2021/05/04	10.1	23.70	10	23.38	23.50	0.1	28,742	0.00%
2021/05/03	43	24.42	0	0.00	24.35	43	28,422	0.15%
2021/04/29	21	24.89	107	24.95	25.00	-86	28,268	-0.30%	大賣/
2021/04/28	48	24.90	3	25.12	24.90	45	28,069	0.16%
2021/04/27	18	24.61	9	24.64	24.65	9	28,040	0.03%
2021/04/26	8.5	24.70	200	24.60	24.75	-191.5	27,948	-0.69%	大賣/鉅額交易
2021/04/23	398	24.59	40	24.76	24.80	358	27,869	1.28%	大買/鉅額交易
2021/04/22	34	27.48	19.5	27.60	27.40	14.5	27,381	0.05%
2021/04/21	7	27.69	9.5	27.70	27.80	-2.5	26,955	-0.01%
2021/04/20	16	27.83	12	27.70	27.75	4	26,708	0.01%
2021/04/19	17	27.41	35	27.56	27.55	-18	26,542	-0.07%
2021/04/16	8.5	27.01	1	27.00	27.15	7.5	26,408	0.03%
2021/04/15	13	26.73	4	26.66	26.70	9	26,404	0.03%
2021/04/14	19.2	26.81	14	26.73	26.70	5.2	26,325	0.02%
2021/04/13	36	27.03	34.5	27.22	26.80	1.5	26,419	0.01%
2021/04/12	25.1	27.31	6	27.23	27.20	19.1	26,390	0.07%
2021/04/09	28	27.17	14	27.23	27.20	14	26,267	0.05%
2021/04/08	14	27.20	1	27.15	27.15	13	26,006	0.05%
2021/04/07	7	27.04	28	27.05	27.10	-21	25,692	-0.08%
2021/04/06	17	27.20	18.1	27.17	27.05	-1	25,436	0.00%
2021/04/01	7.1	26.94	24	27.14	27.25	-17	24,961	-0.07%
2021/03/31	61	26.87	3	27.00	26.70	58	24,340	0.24%
2021/03/30	98.3	26.62	63	26.84	27.00	35.3	23,516	0.15%
2021/03/29	43	26.03	19	26.01	26.10	24	21,800	0.11%
2021/03/26	1	23.70	5	23.68	23.75	-4	20,833	-0.02%
2021/03/25	39	23.53	13	23.87	23.70	26	20,876	0.12%
2021/03/24	5	23.85	8	23.96	23.95	-3	20,905	-0.01%
2021/03/23	1	23.85	8	23.83	24.00	-7	20,979	-0.03%
2021/03/22	49	23.68	52	23.70	23.65	-3	21,013	-0.01%
2021/03/19	7	23.86	13	23.94	23.85	-6	20,917	-0.03%
2021/03/18	2	23.60	11	23.52	23.70	-9	20,499	-0.04%
2021/03/17	6	23.25	4	23.20	23.30	2	20,434	0.01%
2021/03/16	2	23.25	52	23.30	23.30	-50	20,650	-0.24%
2021/03/15	7	22.74	123	22.79	22.95	-116	20,508	-0.57%	大賣/鉅額交易
2021/03/12	3	22.87	60	22.89	22.90	-57	21,108	-0.27%
2021/03/11	1	22.90	17	22.88	22.95	-16	21,545	-0.07%
2021/03/10	7	22.73	9	22.77	22.70	-2	21,436	-0.01%
2021/03/09	1	22.35	24	22.56	22.70	-23	21,439	-0.11%
2021/03/08	8	22.30	10	22.45	22.40	-2	21,301	-0.01%
2021/03/05	2	22.03	1	21.90	22.40	1	21,213	0.00%
2021/03/04	16	22.24	2	22.28	22.20	14	21,379	0.07%
2021/03/03	5	22.38	10	22.48	22.60	-5	21,278	-0.02%
2021/03/02	2	22.30	14.1	22.43	22.20	-12.1	21,078	-0.06%
2021/02/26	13	21.85	11	21.95	22.20	2	20,763	0.01%
2021/02/25	22	22.09	13	22.07	22.30	9	20,441	0.04%
2021/02/24	50	22.00	7	21.99	21.90	43	20,294	0.21%
2021/02/23	7	21.71	5	21.75	21.75	2	20,153	0.01%
2021/02/22	5	21.88	5	21.88	21.80	0	19,945	0.00%
2021/02/19	10	21.69	9	21.75	21.85	1	19,837	0.01%
2021/02/18	9	21.74	2	21.80	21.90	7	19,673	0.04%
2021/02/17	6	21.85	12	21.87	21.75	-6	19,633	-0.03%
2021/02/05	2.1	21.85	7	21.91	21.90	-4.9	19,297	-0.03%
2021/02/04	5	21.90	4	22.00	21.80	1	19,223	0.01%
2021/02/03	1.7	21.70	9	21.73	21.80	-7.3	19,168	-0.04%
2021/02/02	4	21.44	0	0.00	21.50	4	19,207	0.02%
2021/02/01	0	0.00	10	21.33	21.35	-10	19,073	-0.05%
2021/01/29	22.1	21.85	17	21.96	21.45	5.1	18,945	0.03%
2021/01/28	38	22.12	39	22.04	22.15	-1	18,567	-0.01%
2021/01/27	18	22.12	7.1	22.08	21.80	10.9	17,970	0.06%
2021/01/26	0	0.00	13	21.57	21.40	-13	17,454	-0.07%
2021/01/25	2	21.15	14	21.26	21.40	-12	17,231	-0.07%
2021/01/22	0	0.00	5	20.88	21.30	-5	17,126	-0.03%
2021/01/21	13	20.91	2	20.98	20.80	11	17,116	0.06%
2021/01/20	40	20.97	32	21.11	20.80	8	17,063	0.05%
2021/01/19	5	21.56	7	21.80	21.50	-2	16,553	-0.01%
2021/01/18	58	21.74	51	21.56	21.55	7	16,285	0.04%
2021/01/15	90	22.72	73	22.68	22.25	17	15,964	0.11%
2021/01/14	117.9	22.20	59	22.12	22.25	58.9	15,247	0.39%	大買/
2021/01/13	11	21.84	55	21.87	21.80	-44	14,793	-0.30%
2021/01/12	11	21.70	5	21.65	21.65	6	14,595	0.04%
2021/01/11	18	21.69	23	21.75	21.80	-5	14,313	-0.03%
2021/01/08	21	21.05	72	21.05	21.50	-51	14,022	-0.36%
2021/01/07	10	21.16	2	21.25	21.00	8	13,760	0.06%
2021/01/06	29	21.50	10	21.60	21.05	19	13,606	0.14%
2021/01/05	24	21.21	43	21.39	21.55	-19	13,173	-0.14%
2021/01/04	2	20.88	4	20.85	20.80	-2	12,853	-0.02%
2020/12/30	5	20.81	0	0.00	20.90	5	12,734	0.04%
2020/12/29	11	20.75	1	20.75	20.95	10	12,693	0.08%
2020/12/28	5	20.81	9	20.84	20.80	-4	12,620	-0.03%
2020/12/25	3	20.57	27	20.59	20.60	-24	12,638	-0.19%
2020/12/23	7	20.36	10	20.40	20.30	-3	12,625	-0.02%
2020/12/22	2	20.50	0	0.00	20.45	2	12,649	0.02%
2020/12/21	4	20.35	9	20.49	20.50	-5	12,678	-0.04%
2020/12/18	11	20.77	6	20.91	20.70	5	12,601	0.04%
2020/12/17	4	20.91	54	20.94	21.00	-50	12,419	-0.40%
2020/12/16	0	0.00	35	20.80	20.85	-35	12,187	-0.29%
2020/12/15	7	20.56	16	20.49	20.50	-9	12,107	-0.07%
2020/12/14	3	20.67	8	20.76	20.60	-5	11,954	-0.04%
2020/12/11	1	20.45	25.5	20.50	20.45	-24.5	11,827	-0.21%
2020/12/10	25	20.52	18	20.56	20.50	7	11,771	0.06%
2020/12/09	29	20.25	7	20.23	20.50	22	11,429	0.19%
2020/12/08	45	20.35	51	20.41	20.35	-6	11,188	-0.05%
2020/12/07	16.5	19.95	26	19.96	20.10	-9.5	10,549	-0.09%
2020/12/04	2	19.53	6	19.60	19.55	-4	10,110	-0.04%
2020/12/03	2	19.45	1	19.45	19.45	1	9,979	0.01%
2020/12/02	4	19.35	0	0.00	19.35	4	9,941	0.04%
2020/12/01	1	19.15	3	19.23	19.30	-2	9,993	-0.02%
2020/11/30	26	19.29	0	0.00	19.30	26	10,289	0.25%
2020/11/27	15	19.32	2	19.25	19.25	13	10,617	0.12%
2020/11/26	1	19.45	0	0.00	19.55	1	10,565	0.01%
2020/11/25	9	19.54	5	19.55	19.55	4	10,762	0.04%
2020/11/24	2	19.70	10	19.65	19.60	-8	10,785	-0.07%
2020/11/23	2	19.70	23	19.68	19.70	-21	10,790	-0.19%
2020/11/20	1	19.55	4	19.55	19.55	-3	10,704	-0.03%
2020/11/19	0	0.00	1	19.55	19.50	-1	10,855	-0.01%
2020/11/18	0	0.00	13	19.52	19.55	-13	10,804	-0.12%
2020/11/17	5	19.40	4	19.46	19.40	1	10,887	0.01%
2020/11/16	2	19.38	1	19.35	19.40	1	11,036	0.01%
2020/11/12	5	19.08	2	19.20	19.10	3	10,938	0.03%
2020/11/11	7	19.19	0	0.00	19.35	7	10,973	0.06%
2020/11/10	18	18.93	21	19.00	19.10	-3	10,799	-0.03%
2020/11/09	13	18.79	2	18.88	18.95	11	10,688	0.10%
2020/11/06	10	18.85	4	18.90	18.90	6	10,631	0.06%
2020/11/05	20	18.79	0	0.00	18.85	20	10,731	0.19%
2020/11/04	1	18.70	0	0.00	18.70	1	10,895	0.01%
2020/11/02	1	18.60	0	0.00	18.65	1	11,041	0.01%
2020/10/30	30	18.63	2	18.85	18.60	28	11,214	0.25%
2020/10/29	2	18.80	11	18.84	18.95	-9	11,114	-0.08%
2020/10/28	6	18.73	6	18.74	18.75	0	11,010	0.00%
2020/10/26	3	18.63	1	18.65	18.65	2	11,163	0.02%
2020/10/22	17	18.55	10	18.60	18.50	7	11,314	0.06%
2020/10/21	9	18.52	1	18.60	18.50	8	11,217	0.07%
2020/10/20	4	18.56	1	18.60	18.60	3	11,280	0.03%
2020/10/19	0	0.00	1	18.55	18.55	-1	11,369	-0.01%
2020/10/16	3	18.65	0	0.00	18.55	3	11,463	0.03%
2020/10/15	7	18.74	0	0.00	18.70	7	11,616	0.06%
2020/10/13	1	18.70	4	18.75	18.70	-3	12,644	-0.02%
2020/10/12	8	18.60	1	18.60	18.70	7	13,454	0.05%
2020/10/08	1	18.85	0	0.00	18.85	1	13,774	0.01%
2020/10/07	3.3	18.94	6	18.95	18.90	-2.7	13,994	-0.02%
2020/10/06	1	18.90	0	0.00	19.00	1	14,320	0.01%
2020/10/05	2	18.95	0	0.00	18.90	2	14,469	0.01%
2020/09/30	3	19.25	7	19.34	19.05	-4	14,696	-0.03%
2020/09/28	0	0.00	3	19.30	19.30	-3	15,118	-0.02%
2020/09/24	4	18.90	11	18.93	18.80	-7	15,362	-0.05%
2020/09/23	7	19.07	0	0.00	19.15	7	15,432	0.05%
2020/09/22	2	19.15	0	0.00	19.10	2	15,484	0.01%
2020/09/21	4	19.40	2	19.65	19.35	2	15,530	0.01%
2020/09/18	12	19.49	38	19.44	19.70	-26	15,606	-0.17%
2020/09/17	1	19.35	4	19.38	19.40	-3	15,581	-0.02%
2020/09/16	0	0.00	12	19.60	19.35	-12	15,678	-0.08%
2020/09/15	10	19.45	8	19.49	19.45	2	15,849	0.01%
2020/09/14	0	0.00	5	19.18	19.15	-5	15,963	-0.03%
2020/09/11	4	19.13	4	19.11	19.15	0	16,078	0.00%
2020/09/10	0	0.00	2	19.10	19.10	-2	16,183	-0.01%
2020/09/09	2	19.03	0	0.00	19.00	2	16,241	0.01%
2020/09/08	1	19.10	4	19.16	19.20	-3	16,220	-0.02%
2020/09/07	1.1	19.10	0	0.00	19.10	1.1	16,361	0.01%
2020/09/04	5	19.00	5	19.04	19.20	0	16,455	0.00%
2020/09/03	34	19.51	16	19.46	19.25	18	16,475	0.11%
2020/09/02	57	19.53	33	19.58	19.60	24	16,239	0.15%
2020/09/01	0	0.00	3	18.87	18.85	-3	15,781	-0.02%
2020/08/31	21	18.71	0	0.00	18.50	21	15,761	0.13%
2020/08/28	4	18.90	1	18.70	18.85	3	15,639	0.02%
2020/08/27	2	18.75	0	0.00	18.90	2	15,778	0.01%
2020/08/26	13	18.80	4	18.83	18.95	9	15,771	0.06%
2020/08/25	1	18.90	2	18.85	18.80	-1	15,912	-0.01%
2020/08/24	1	18.45	10	18.50	18.45	-9	16,007	-0.06%
2020/08/21	10	18.36	0	0.00	18.40	10	16,093	0.06%
2020/08/20	5	18.38	1	18.50	18.35	4	15,943	0.03%
2020/08/19	1	18.75	4	18.65	18.60	-3	15,746	-0.02%
2020/08/18	5	18.70	2	18.75	18.75	3	15,642	0.02%
2020/08/17	7	18.62	0	0.00	18.70	7	15,667	0.04%
2020/08/13	2	18.55	2	18.58	18.60	0	15,700	0.00%
2020/08/12	1	18.70	3	18.68	18.65	-2	15,674	-0.01%
2020/08/11	9	18.94	0	0.00	18.80	9	15,679	0.06%
2020/08/10	1	18.85	12	18.89	19.00	-11	15,801	-0.07%
2020/08/07	0	0.00	2	18.70	18.70	-2	15,840	-0.01%
2020/08/06	6	18.70	0	0.00	18.75	6	15,887	0.04%
2020/08/05	2	18.65	6	18.60	18.60	-4	15,880	-0.03%
2020/08/04	6	18.48	4	18.53	18.45	2	15,828	0.01%
2020/08/03	7	18.43	4	18.40	18.35	3	15,804	0.02%
2020/07/31	7	18.46	1	18.60	18.65	6	15,733	0.04%
2020/07/30	2	18.33	1	18.45	18.45	1	15,632	0.01%
2020/07/29	11	18.34	0	0.00	18.25	11	15,560	0.07%
2020/07/28	2	18.30	13	18.35	18.30	-11	15,654	-0.07%
2020/07/27	1	18.40	17	18.45	18.35	-16	15,768	-0.10%
2020/07/24	14	18.54	1	18.55	18.45	13	15,856	0.08%
2020/07/23	1	18.70	4	18.71	18.75	-3	15,887	-0.02%
2020/07/22	4	18.83	6	18.86	18.85	-2	15,949	-0.01%
2020/07/21	4	18.74	13	18.78	18.85	-9	15,918	-0.06%
2020/07/20	6	18.43	9	18.47	18.50	-3	15,865	-0.02%
2020/07/17	48	18.49	5	18.41	18.40	43	15,815	0.27%
2020/07/16	26	20.07	16	20.07	20.00	10	15,249	0.07%
2020/07/15	1	20.20	78	20.24	20.20	-77	14,580	-0.53%
2020/07/14	7	20.25	10	20.19	20.10	-3	14,213	-0.02%
2020/07/13	12	20.21	7	20.28	20.25	5	14,007	0.04%
2020/07/10	1	20.05	30	20.06	20.00	-29	13,953	-0.21%
2020/07/09	37	20.33	4	20.44	20.15	33	13,924	0.24%
2020/07/08	2	20.20	21	20.28	20.40	-19	13,653	-0.14%
2020/07/07	15	20.00	2	20.00	20.05	13	13,266	0.10%
2020/07/06	0	0.00	18	19.98	20.05	-18	13,210	-0.14%
2020/07/03	2	19.80	0	0.00	19.80	2	13,180	0.02%
2020/07/02	22	19.70	5	19.85	19.95	17	13,274	0.13%
2020/07/01	16	19.55	23	19.60	19.55	-7	13,300	-0.05%
2020/06/30	0	0.00	1	19.50	19.25	-1	13,330	-0.01%
2020/06/29	9	19.31	0	0.00	19.45	9	13,548	0.07%
2020/06/24	2	19.55	5	19.52	19.45	-3	13,556	-0.02%
2020/06/22	11	19.25	0.1	19.20	19.20	11	13,556	0.08%
2020/06/19	6	19.57	9	19.66	19.50	-3	13,614	-0.02%
2020/06/18	0	0.00	21	19.50	19.55	-21	13,515	-0.16%
2020/06/17	0	0.00	1	19.40	19.35	-1	13,523	-0.01%
2020/06/16	0	0.00	9	19.15	19.15	-9	13,735	-0.07%
2020/06/15	0	0.00	2	19.10	18.90	-2	14,173	-0.01%
2020/06/12	4	18.88	2	19.00	18.90	2	14,423	0.01%
2020/06/11	0	0.00	10	19.16	19.10	-10	14,618	-0.07%
2020/06/10	3	19.15	13	19.17	19.10	-10	14,741	-0.07%
2020/06/09	4	19.20	9	19.22	19.20	-5	15,118	-0.03%
2020/06/08	2	19.25	4	19.21	19.20	-2	15,383	-0.01%
2020/06/05	2	19.05	0	0.00	19.10	2	15,240	0.01%
2020/06/04	3	19.00	0	0.00	19.05	3	15,404	0.02%
2020/06/03	3	19.05	5	19.06	19.00	-2	15,658	-0.01%
2020/06/02	1	18.90	6	18.95	19.00	-5	15,664	-0.03%
2020/06/01	2	18.90	0	0.00	18.90	2	15,699	0.01%
2020/05/29	40	19.10	110	18.79	19.10	-70	15,590	-0.45%	大賣/
2020/05/28	75	18.42	0	0.00	18.40	75	15,346	0.49%
2020/05/27	0	0.00	15	18.65	18.65	-15	15,425	-0.10%
2020/05/26	1	18.55	17	18.74	18.55	-16	15,503	-0.10%
2020/05/25	6	18.47	0	0.00	18.45	6	15,499	0.04%
2020/05/22	37	18.45	0	0.00	18.40	37	15,530	0.24%
2020/05/21	5	18.55	0	0.00	18.60	5	15,507	0.03%
2020/05/20	2	18.50	0	0.00	18.50	2	15,472	0.01%
2020/05/19	3	18.50	0	0.00	18.50	3	15,477	0.02%
2020/05/18	3	18.42	16	18.50	18.45	-13	15,490	-0.08%
2020/05/15	18	18.49	0.1	18.55	18.45	17.9	15,571	0.11%
2020/05/14	8	18.67	2	18.80	18.60	6	15,371	0.04%
2020/05/13	0	0.00	2	19.00	19.00	-2	15,291	-0.01%
2020/05/11	4	18.83	0	0.00	18.80	4	15,188	0.03%
2020/05/08	0	0.00	1	18.90	18.80	-1	15,081	-0.01%
2020/05/07	0	0.00	1	18.75	18.70	-1	15,020	-0.01%
2020/05/06	7	18.64	1	18.75	18.65	6	14,995	0.04%
2020/05/05	1	18.75	0	0.00	18.65	1	14,941	0.01%
2020/05/04	17	18.60	1	18.60	18.60	16	14,921	0.11%
2020/04/30	2	19.05	9	19.04	19.10	-7	14,818	-0.05%
2020/04/29	2	19.00	22	19.07	19.10	-20	14,753	-0.14%
2020/04/28	1	18.95	7	19.00	18.95	-6	14,786	-0.04%
2020/04/27	0	0.00	2	18.80	18.90	-2	15,015	-0.01%
2020/04/24	2	18.65	0	0.00	18.55	2	14,964	0.01%
2020/04/23	12	18.65	2	18.68	18.75	10	14,936	0.07%
2020/04/22	1	18.45	24	18.66	18.70	-23	14,782	-0.16%
2020/04/21	6	18.32	1	18.60	18.45	5	14,599	0.03%
2020/04/20	2	18.70	0	0.00	18.70	2	14,385	0.01%
2020/04/17	20	18.75	6	18.91	18.70	14	14,279	0.10%
2020/04/16	11	18.75	10	18.72	18.85	1	14,118	0.01%
2020/04/15	18.1	18.76	13	18.80	18.85	5.1	13,974	0.04%
2020/04/14	6	18.54	13	18.53	18.55	-7	13,737	-0.05%
2020/04/13	3	18.22	14	18.30	18.35	-11	13,580	-0.08%
2020/04/10	16	18.31	2	18.25	18.30	14	13,588	0.10%
2020/04/09	3	18.28	2	18.25	18.30	1	13,617	0.01%
2020/04/08	1	18.15	5	18.21	18.10	-4	13,490	-0.03%
2020/04/07	17	18.11	12	18.15	18.10	5	13,391	0.04%
2020/04/06	1	18.00	5	17.93	18.10	-4	13,184	-0.03%
2020/04/01	4	17.64	0	0.00	17.75	4	12,974	0.03%
2020/03/31	0	0.00	8	17.90	17.30	-8	12,808	-0.06%
2020/03/30	2	17.25	0	0.00	17.30	2	12,491	0.02%
2020/03/27	3	17.40	3	17.42	17.40	0	12,423	0.00%
2020/03/26	3	17.20	3	17.10	17.20	0	12,348	0.00%
2020/03/25	2	17.15	7	17.07	17.15	-5	12,456	-0.04%
2020/03/24	0	0.00	8	16.49	16.40	-8	12,272	-0.07%
2020/03/23	9	15.77	0	0.00	15.50	9	12,403	0.07%
2020/03/20	11	16.20	0	0.00	16.20	11	12,425	0.09%
2020/03/19	2	15.70	54	15.83	15.70	-52	12,163	-0.43%
2020/03/18	6	16.35	0	0.00	16.50	6	11,735	0.05%
2020/03/17	10	16.47	9	16.52	16.50	1	11,487	0.01%
2020/03/16	3	16.83	0	0.00	16.75	3	11,272	0.03%
2020/03/13	26	16.55	7	16.56	17.10	19	11,112	0.17%
2020/03/12	29	17.34	3	17.50	17.20	26	10,597	0.25%
2020/03/11	4	17.85	0	0.00	17.85	4	10,275	0.04%
2020/03/10	7	17.73	34	17.74	17.90	-27	10,250	-0.26%
2020/03/09	19	17.96	4	17.96	17.90	15	10,060	0.15%
2020/03/06	20	18.04	0	0.00	18.05	20	9,760	0.20%
2020/03/05	4	18.14	0	0.00	18.15	4	9,657	0.04%
2020/03/04	2	18.10	0	0.00	18.20	2	9,640	0.02%
2020/03/03	2	18.25	0	0.00	18.15	2	9,605	0.02%
2020/03/02	10	18.13	0	0.00	18.10	10	9,672	0.10%
2020/02/27	4	18.29	0	0.00	18.45	4	10,656	0.04%
2020/02/26	2	18.20	0	0.00	18.40	2	10,624	0.02%
2020/02/25	6	18.21	0	0.00	18.20	6	10,569	0.06%
2020/02/24	10	18.31	0	0.00	18.30	10	10,610	0.09%
2020/02/21	1	18.40	13	18.44	18.45	-12	10,687	-0.11%
2020/02/20	8	18.36	10	18.45	18.40	-2	10,780	-0.02%
2020/02/19	14	18.35	0	0.00	18.35	14	10,867	0.13%
2020/02/18	25	18.36	1	18.35	18.40	24	10,882	0.22%
2020/02/17	3	18.50	2	18.50	18.55	1	10,889	0.01%
2020/02/14	6	18.60	1	18.60	18.55	5	10,987	0.05%
2020/02/13	4	18.54	0	0.00	18.50	4	11,123	0.04%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/10	35	18.40	1	18.40	18.40	34	11,380	0.30%
2020/02/07	1	18.50	4	18.45	18.55	-3	11,651	-0.03%
2020/02/05	1	18.35	0	0.00	18.40	1	12,620	0.01%
2020/02/03	11	18.05	0	0.00	18.15	11	12,822	0.09%
2020/01/31	3	18.47	50	18.45	18.35	-47	12,770	-0.37%
2020/01/30	17	18.36	15	18.49	18.35	2	12,702	0.02%
2020/01/20	1	19.10	0	0.00	19.10	1	12,399	0.01%
2020/01/17	2	18.95	0	0.00	19.00	2	12,351	0.02%
2020/01/16	4	18.90	1	18.85	18.95	3	12,359	0.02%
2020/01/15	2	18.95	8	19.00	19.00	-6	12,507	-0.05%
2020/01/14	0	0.00	5	18.95	18.95	-5	12,613	-0.04%
2020/01/13	5	18.80	0	0.00	18.90	5	12,635	0.04%
2020/01/10	5	18.80	0	0.00	18.75	5	12,688	0.04%
2020/01/09	3	18.70	6	18.80	18.80	-3	12,872	-0.02%
2020/01/08	17.7	18.64	8	18.70	18.60	9.7	13,033	0.07%
2020/01/07	12	18.79	2	18.80	18.75	10	13,095	0.08%
2020/01/06	2	18.75	0	0.00	18.90	2	13,147	0.02%
2020/01/03	2	18.88	4	18.84	18.90	-2	13,223	-0.02%
2020/01/02	7	18.85	3	18.88	18.85	4	13,254	0.03%
2019/12/31	6	18.86	0	0.00	18.85	6	13,362	0.04%
2019/12/27	0	0.00	6	18.96	19.00	-6	13,303	-0.05%
2019/12/26	1	18.95	4	18.95	19.00	-3	13,305	-0.02%
2019/12/25	1	18.95	0	0.00	18.95	1	13,347	0.01%
2019/12/23	0	0.00	6	18.95	19.00	-6	13,349	-0.04%
2019/12/20	3	18.95	3	18.98	19.00	0	13,328	0.00%
2019/12/19	0	0.00	19	18.92	18.95	-19	13,215	-0.14%
2019/12/18	12	18.90	3	19.00	19.00	9	13,142	0.07%
2019/12/17	22	18.85	5	19.00	19.00	17	12,963	0.13%
2019/12/16	6	18.85	4	18.85	18.85	2	12,788	0.02%
2019/12/13	0	0.00	5	18.85	18.85	-5	12,756	-0.04%
2019/12/11	5	18.66	5	18.75	18.70	0	12,643	0.00%
2019/12/10	3	18.72	0	0.00	18.75	3	12,621	0.02%
2019/12/09	0	0.00	1	18.90	18.90	-1	12,554	-0.01%
2019/12/06	0	0.00	1	18.85	18.85	-1	12,692	-0.01%
2019/12/05	1	18.85	5	18.86	18.90	-4	12,656	-0.03%
2019/12/04	2	18.75	0	0.00	18.85	2	12,621	0.02%
2019/12/03	0	0.00	3	18.80	18.80	-3	12,693	-0.02%
2019/12/02	0	0.00	3	18.60	18.70	-3	12,720	-0.02%
2019/11/29	0	0.00	10	18.80	18.80	-10	12,669	-0.08%
2019/11/27	4	18.79	0	0.00	18.70	4	12,805	0.03%
2019/11/26	8	18.88	0	0.00	18.75	8	12,767	0.06%
2019/11/22	5	18.90	0	0.00	18.90	5	11,714	0.04%
2019/11/21	5	18.85	0	0.00	18.90	5	11,761	0.04%
2019/11/20	1	18.90	1	18.95	19.00	0	11,701	0.00%
2019/11/19	13	18.93	3	18.90	18.90	10	11,818	0.08%
2019/11/18	0	0.00	2	18.78	18.90	-2	11,891	-0.02%
2019/11/15	2	18.55	1	18.65	18.55	1	11,897	0.01%
2019/11/13	1	18.35	1	18.40	18.30	0	12,032	0.00%
2019/11/12	6	18.47	0	0.00	18.45	6	12,326	0.05%
2019/11/11	5	18.77	0	0.00	18.65	5	12,307	0.04%
2019/11/06	11	18.79	2	18.70	18.70	9	11,995	0.08%
2019/11/05	26	18.99	32	19.08	19.05	-6	11,818	-0.05%
2019/11/04	2	18.30	35	18.39	18.50	-33	11,147	-0.30%
2019/11/01	0	0.00	2	18.20	18.20	-2	11,000	-0.02%
2019/10/31	4	18.18	1	18.25	18.20	3	11,039	0.03%
2019/10/30	2	18.15	0	0.00	18.20	2	10,954	0.02%
2019/10/29	12	18.29	0	0.00	18.25	12	10,925	0.11%
2019/10/28	1	18.25	0	0.00	18.30	1	10,823	0.01%
2019/10/23	1	18.20	71	18.30	18.25	-70	10,716	-0.65%
2019/10/21	3	18.05	1	18.00	18.10	2	10,523	0.02%
2019/10/18	1	17.90	1	18.00	17.90	0	10,529	0.00%
2019/10/17	5	17.76	1	17.80	17.90	4	10,518	0.04%
2019/10/16	3	17.83	4	17.90	17.85	-1	10,294	-0.01%
2019/10/15	8	17.79	0	0.00	17.80	8	10,153	0.08%
2019/10/14	1	17.85	0	0.00	17.90	1	10,099	0.01%
2019/10/09	4	17.73	0	0.00	17.70	4	10,220	0.04%
2019/10/08	0	0.00	2	17.90	17.85	-2	10,332	-0.02%
2019/10/07	9	17.80	8	17.83	17.80	1	10,323	0.01%
2019/10/04	2	17.85	1	17.90	17.90	1	10,315	0.01%
2019/10/03	4	17.81	3	17.83	17.90	1	10,373	0.01%
2019/10/02	1	17.90	0	0.00	17.95	1	10,382	0.01%
2019/10/01	3	18.00	6	18.08	18.10	-3	10,359	-0.03%
2019/09/27	4	18.00	5	18.00	17.90	-1	10,344	-0.01%
2019/09/25	7	18.16	0	0.00	18.10	7	10,315	0.07%
2019/09/24	10	18.33	1	18.25	18.30	9	10,386	0.09%
2019/09/23	2	18.00	2	18.15	18.15	0	10,332	0.00%
2019/09/20	4	18.09	1	18.05	18.05	3	10,415	0.03%
2019/09/19	2	18.20	10	18.15	18.20	-8	10,277	-0.08%
2019/09/18	0	0.00	1	18.35	18.30	-1	10,329	-0.01%
2019/09/16	2	18.25	1	18.20	18.35	1	10,594	0.01%
2019/09/12	10	18.30	0	0.00	18.40	10	10,709	0.09%
2019/09/11	2	18.13	0	0.00	18.20	2	10,735	0.02%
2019/09/10	3	18.10	0	0.00	18.10	3	10,699	0.03%
2019/09/09	6	18.22	2	18.18	18.25	4	10,562	0.04%
2019/09/06	7	18.19	2	18.20	18.20	5	10,503	0.05%
2019/09/05	0	0.00	4	18.20	18.10	-4	10,408	-0.04%
2019/09/04	1	17.85	2	17.93	18.00	-1	10,261	-0.01%
2019/09/03	6	17.99	0	0.00	17.90	6	10,260	0.06%
2019/09/02	0	0.00	3	18.03	18.05	-3	10,403	-0.03%
2019/08/30	10	17.87	2	17.93	17.95	8	10,282	0.08%
2019/08/29	8	17.71	1	17.70	17.80	7	10,150	0.07%
2019/08/28	5	17.55	1	17.60	17.65	4	10,077	0.04%
2019/08/27	5	17.60	10	17.65	17.60	-5	10,051	-0.05%
2019/08/26	9	17.49	1	17.50	17.50	8	10,022	0.08%
2019/08/23	6	17.61	3	17.62	17.70	3	10,014	0.03%
2019/08/22	16	17.51	0	0.00	17.50	16	10,016	0.16%
2019/08/21	7	17.66	1	17.80	17.55	6	10,063	0.06%
2019/08/20	23	17.79	0	0.00	17.65	23	9,838	0.23%
2019/08/19	15	17.89	0	0.00	17.80	15	9,671	0.16%
2019/08/16	7	17.76	37	17.93	17.85	-30	9,614	-0.31%
2019/08/15	69	17.72	0	0.00	17.65	69	9,373	0.74%
2019/08/14	9	18.25	0	0.00	18.15	9	9,001	0.10%
2019/08/13	4	18.35	0	0.00	18.45	4	8,776	0.05%
2019/08/08	1.3	18.55	0	0.00	18.60	1.3	8,871	0.01%
2019/08/07	2	18.50	0	0.00	18.50	2	8,997	0.02%
2019/08/06	14	18.32	0	0.00	18.55	14	9,133	0.15%
2019/08/05	6	18.63	1	18.65	18.60	5	9,144	0.05%
2019/08/02	2	18.78	5	18.80	18.85	-3	9,185	-0.03%
2019/07/31	5	19.04	5	19.10	19.10	0	9,115	0.00%
2019/07/30	3	19.15	0	0.00	19.25	3	9,084	0.03%
2019/07/29	0.5	19.25	0	0.00	19.25	0.5	9,269	0.01%
2019/07/26	0.5	19.20	0	0.00	19.15	0.5	9,295	0.01%
2019/07/25	0	0.00	8	19.41	19.45	-8	9,238	-0.09%
2019/07/24	0	0.00	10	19.30	19.30	-10	9,258	-0.11%
2019/07/22	2	19.15	0	0.00	19.05	2	9,252	0.02%
2019/07/19	4	19.23	0	0.00	19.20	4	9,203	0.04%
2019/07/18	3	19.27	0	0.00	19.30	3	9,223	0.03%
2019/07/17	1	19.35	0	0.00	19.30	1	9,302	0.01%
2019/07/16	8	19.45	2	19.45	19.50	6	9,336	0.06%
2019/07/15	10	19.35	15	19.41	19.45	-5	9,360	-0.05%
2019/07/12	1	20.50	40	20.45	20.45	-39	9,324	-0.42%
2019/07/11	2	20.35	40	20.40	20.35	-38	9,311	-0.41%
2019/07/10	8	20.20	0	0.00	20.25	8	9,354	0.09%
2019/07/09	7	20.20	0	0.00	20.30	7	9,387	0.07%
2019/07/08	150	20.32	0	0.00	20.30	150	9,347	1.60%	大買/鉅額交易
2019/07/05	1	20.45	0	0.00	20.50	1	9,376	0.01%
2019/07/04	31	20.45	0	0.00	20.55	31	9,477	0.33%
2019/07/03	1	20.45	0	0.00	20.45	1	9,512	0.01%
2019/07/02	0	0.00	1	20.55	20.60	-1	9,677	-0.01%
2019/07/01	13	20.51	11	20.54	20.50	2	9,702	0.02%
2019/06/28	6	20.27	6	20.30	20.35	0	9,609	0.00%
2019/06/27	0	0.00	1	20.25	20.25	-1	9,603	-0.01%
2019/06/26	1	20.00	0	0.00	20.20	1	9,611	0.01%
2019/06/25	5	20.02	1	20.10	20.00	4	9,611	0.04%
2019/06/24	5	20.25	6	20.15	20.15	-1	9,640	-0.01%
2019/06/21	1	20.15	35	20.19	20.15	-34	9,617	-0.35%
2019/06/20	0.5	19.95	4	20.10	20.00	-3.5	9,600	-0.04%
2019/06/19	0	0.00	2	19.98	20.00	-2	9,485	-0.02%
2019/06/17	0	0.00	1.5	19.80	19.80	-1.5	9,375	-0.02%
2019/06/14	0	0.00	1	19.85	19.85	-1	9,431	-0.01%
2019/06/13	0	0.00	2	19.85	19.90	-2	9,478	-0.02%
2019/06/10	3	19.80	15	19.80	19.85	-12	9,677	-0.12%
2019/06/05	1	19.65	5	19.65	19.60	-4	9,583	-0.04%
2019/06/04	0	0.00	1	19.50	19.50	-1	9,617	-0.01%
2019/05/31	1	19.50	0	0.00	19.65	1	9,709	0.01%
2019/05/30	0	0.00	5	19.30	19.40	-5	9,586	-0.05%
2019/05/29	1	19.00	3.5	19.11	19.15	-2.5	9,717	-0.03%
2019/05/27	0	0.00	2	19.03	19.05	-2	10,087	-0.02%
2019/05/24	3	19.00	0	0.00	19.00	3	10,163	0.03%
2019/05/23	2	18.95	0	0.00	19.00	2	10,196	0.02%
2019/05/20	0	0.00	1	18.90	18.85	-1	10,214	-0.01%
2019/05/16	9.5	18.81	0	0.00	18.75	9.5	10,203	0.09%
2019/05/15	7	18.86	0	0.00	18.85	7	10,200	0.07%
2019/05/14	12	18.83	3	18.78	19.10	9	10,188	0.09%
2019/05/13	1	19.45	0	0.00	19.20	1	10,044	0.01%
2019/05/10	1	19.50	11	19.50	19.50	-10	10,174	-0.10%
2019/05/09	2	19.40	1	19.50	19.35	1	10,223	0.01%
2019/05/08	5	19.70	8	19.68	19.65	-3	10,250	-0.03%
2019/05/07	0	0.00	3	19.70	19.90	-3	10,474	-0.03%
2019/05/06	7	19.56	0	0.00	19.60	7	10,626	0.07%
2019/05/03	10	20.00	0	0.00	20.00	10	10,420	0.10%
2019/05/02	0	0.00	5	19.95	19.90	-5	10,420	-0.05%
2019/04/30	0	0.00	1	19.90	19.95	-1	10,445	-0.01%
2019/04/29	2	19.85	8	19.88	19.90	-6	10,433	-0.06%
2019/04/26	1	19.80	1	19.80	19.85	0	10,405	0.00%
2019/04/25	2	19.78	0	0.00	19.80	2	10,411	0.02%
2019/04/24	0	0.00	10	19.80	19.85	-10	10,465	-0.10%
2019/04/23	0	0.00	0	19.75	19.70	0	10,416	0.00%
2019/04/22	1	19.75	0	0.00	19.70	1	10,346	0.01%
2019/04/19	2	19.60	3	19.65	19.60	-1	10,338	-0.01%
2019/04/18	10	19.65	0	0.00	19.60	10	10,344	0.10%
2019/04/17	5	19.50	0	0.00	19.50	5	10,327	0.05%
2019/04/16	5	19.33	0	0.00	19.35	5	10,112	0.05%
2019/04/15	25	19.37	27	19.36	19.45	-2	10,097	-0.02%
2019/04/12	4	19.30	5	19.30	19.25	-1	10,076	-0.01%
2019/04/11	5	19.41	0	0.00	19.35	5	10,102	0.05%
2019/04/10	4.5	19.59	1	19.50	19.55	3.5	10,053	0.03%
2019/04/09	3	19.40	3	19.48	19.50	0	9,955	0.00%
2019/04/08	10	19.33	3	19.47	19.50	7	9,935	0.07%
2019/04/02	3	19.05	0	0.00	19.10	3	9,683	0.03%
2019/04/01	0	0.00	4	19.10	19.05	-4	9,660	-0.04%
2019/03/29	1	18.95	0	0.00	19.15	1	9,531	0.01%
2019/03/28	0	0.00	5	18.90	19.00	-5	9,485	-0.05%
2019/03/27	6	19.03	6	19.00	19.00	0	9,500	0.00%
2019/03/26	1	18.90	0	0.00	18.90	1	9,466	0.01%
2019/03/25	33	18.73	12	18.76	18.85	21	9,456	0.22%
2019/03/22	2	19.05	2	19.05	19.10	0	9,221	0.00%
2019/03/21	0	0.00	1	19.00	19.00	-1	9,203	-0.01%
2019/03/19	0	0.00	1	19.10	19.00	-1	9,244	-0.01%
2019/03/18	1	18.95	3	18.90	19.00	-2	9,209	-0.02%
2019/03/15	5	18.75	0	0.00	18.75	5	9,342	0.05%
2019/03/14	0	0.00	2	18.90	18.80	-2	9,137	-0.02%
2019/03/12	4	18.76	1	18.85	18.80	3	9,302	0.03%
2019/03/11	6	18.79	2	18.80	18.75	4	9,316	0.04%
2019/03/07	2	19.05	0	0.00	19.00	2	9,522	0.02%
2019/03/05	1	18.85	0	0.00	18.90	1	9,530	0.01%
2019/03/04	2	18.95	1	19.00	18.95	1	9,568	0.01%
2019/02/27	12	19.05	26	19.04	19.10	-14	9,392	-0.15%
2019/02/26	26	18.78	7	18.85	18.80	19	9,065	0.21%
2019/02/21	2	18.30	0	0.00	18.30	2	8,666	0.02%
2019/02/20	4	18.20	2	18.20	18.30	2	8,696	0.02%
2019/02/19	2	18.25	0	0.00	18.30	2	8,623	0.02%
2019/02/18	5	18.20	0	0.00	18.20	5	8,650	0.06%
2019/02/15	4	18.16	0	0.00	18.10	4	8,676	0.05%
2019/02/14	36	18.23	2	18.20	18.15	34	8,603	0.40%
2019/02/13	23	18.30	0	0.00	18.35	23	8,586	0.27%
2019/02/12	2	18.50	4	18.45	18.45	-2	8,516	-0.02%
2019/02/11	9	18.43	2	18.50	18.50	7	8,457	0.08%
2019/01/29	4	18.05	0	0.00	18.10	4	8,079	0.05%
2019/01/28	2	17.90	5	18.00	18.10	-3	7,968	-0.04%
2019/01/25	0	0.00	1	17.80	17.80	-1	7,712	-0.01%
2019/01/24	0	0.00	3	17.65	17.65	-3	7,551	-0.04%
2019/01/23	3	17.52	0	0.00	17.60	3	7,638	0.04%
2019/01/22	1	17.70	1	17.60	17.65	0	7,613	0.00%
2019/01/21	6	17.60	1	17.65	17.65	5	7,579	0.07%
2019/01/18	0	0.00	1	17.55	17.55	-1	7,593	-0.01%
2019/01/16	2	17.48	5	17.50	17.50	-3	7,636	-0.04%
2019/01/11	0	0.00	2	17.58	17.60	-2	7,776	-0.03%
2019/01/10	2	17.45	0	0.00	17.55	2	7,861	0.03%
2019/01/09	0	0.00	3	17.48	17.60	-3	7,801	-0.04%
2019/01/07	1	17.35	6	17.33	17.45	-5	7,819	-0.06%
2019/01/04	6	17.12	2	17.30	17.10	4	7,823	0.05%
2019/01/03	5	17.37	1	17.50	17.40	4	8,101	0.05%
2019/01/02	1	17.45	0	0.00	17.45	1	8,116	0.01%
2018/12/28	0	0.00	1	17.55	17.45	-1	8,103	-0.01%
2018/12/27	2	17.50	1	17.60	17.50	1	8,195	0.01%
2018/12/26	2	17.43	0	0.00	17.50	2	8,252	0.02%
2018/12/25	0	0.00	2	17.60	17.60	-2	8,225	-0.02%
2018/12/24	2	17.38	4	17.60	17.65	-2	8,248	-0.02%
2018/12/22	2	17.43	1	17.50	17.40	1	8,275	0.01%
2018/12/21	3	17.40	0	0.00	17.40	3	8,369	0.04%
2018/12/20	5	17.50	1	17.60	17.45	4	8,301	0.05%
2018/12/19	1	17.50	1	17.65	17.65	0	8,293	0.00%
2018/12/18	1	17.45	2	17.50	17.50	-1	8,287	-0.01%
2018/12/17	2	17.55	1	17.60	17.50	1	8,429	0.01%
2018/12/14	11	17.55	1	17.65	17.60	10	8,452	0.12%
2018/12/13	3	17.52	72	17.63	17.80	-69	8,436	-0.82%
2018/12/12	3	17.40	4	17.50	17.55	-1	8,415	-0.01%
2018/12/11	3	17.35	3	17.47	17.35	0	8,345	0.00%
2018/12/10	3	17.35	2	17.35	17.30	1	8,338	0.01%
2018/12/07	22	17.54	3	17.55	17.55	19	8,196	0.23%
2018/12/06	56	17.51	3	17.52	17.55	53	8,204	0.65%
2018/12/05	2	17.73	0	0.00	17.80	2	7,978	0.03%
2018/12/04	5	17.95	1	17.95	17.90	4	7,972	0.05%
2018/12/03	0	0.00	5	17.85	17.90	-5	7,930	-0.06%
2018/11/30	1	17.70	2	17.65	17.60	-1	7,810	-0.01%
2018/11/29	7	17.60	21	17.66	17.50	-14	7,609	-0.18%
2018/11/28	0	0.00	1	17.70	17.70	-1	7,528	-0.01%
2018/11/27	0	0.00	6	17.62	17.65	-6	7,466	-0.08%
2018/11/26	13	17.45	0	0.00	17.45	13	7,428	0.18%
2018/11/23	3	17.40	6	17.55	17.50	-3	7,428	-0.04%
2018/11/22	1	17.40	0	0.00	17.40	1	7,448	0.01%
2018/11/21	0	0.00	1	17.55	17.45	-1	7,545	-0.01%
2018/11/20	15	17.57	1	17.65	17.50	14	7,587	0.18%
2018/11/19	6	17.64	1	17.75	17.70	5	7,908	0.06%
2018/11/16	6	17.65	3	17.68	17.70	3	7,947	0.04%
2018/11/15	0	0.00	2	17.48	17.60	-2	7,937	-0.03%
2018/11/14	2	17.28	3	17.50	17.35	-1	7,966	-0.01%
2018/11/13	2	17.28	0	0.00	17.45	2	7,964	0.03%
2018/11/12	3	17.53	6	17.55	17.55	-3	7,977	-0.04%
2018/11/09	8	17.40	2	17.40	17.45	6	7,957	0.08%
2018/11/08	5	17.83	2	17.95	17.80	3	7,919	0.04%
2018/11/07	1	17.65	3	17.78	17.85	-2	7,877	-0.03%
2018/11/06	5	17.44	1	17.55	17.45	4	7,924	0.05%
2018/11/05	1	17.20	1	17.30	17.50	0	8,001	0.00%
2018/11/02	1	17.25	1	17.25	17.35	0	8,043	0.00%
2018/11/01	0	0.00	3	17.15	17.20	-3	8,172	-0.04%
2018/10/31	4	17.01	1	17.10	17.05	3	8,113	0.04%
2018/10/30	6	16.81	0	0.00	16.85	6	8,051	0.07%
2018/10/29	0	0.00	4	16.84	16.90	-4	8,124	-0.05%
2018/10/26	15	16.83	2	16.85	16.75	13	8,220	0.16%
2018/10/25	1	16.80	5	16.76	16.85	-4	8,255	-0.05%
2018/10/24	0	0.00	1	17.00	17.00	-1	8,291	-0.01%
2018/10/23	6	17.08	0	0.00	17.05	6	8,272	0.07%
2018/10/19	5	17.14	4	17.16	17.15	1	8,188	0.01%
2018/10/18	11	17.24	0	0.00	17.20	11	8,116	0.14%
2018/10/17	0	0.00	5	17.56	17.45	-5	8,199	-0.06%
2018/10/16	3	17.60	1	17.60	17.35	2	8,387	0.02%
2018/10/15	7	17.41	4	17.40	17.40	3	8,438	0.04%
2018/10/12	5	17.34	3	17.45	17.65	2	8,395	0.02%
2018/10/11	8	17.47	2	17.80	17.45	6	8,529	0.07%
2018/10/09	2	18.45	0	0.00	18.45	2	8,235	0.02%
2018/10/08	0	0.00	3	18.52	18.55	-3	8,276	-0.04%
2018/10/05	3	18.47	1	18.50	18.50	2	8,319	0.02%
2018/10/04	3	18.63	0	0.00	18.60	3	8,239	0.04%
2018/10/03	2	18.85	0	0.00	18.90	2	8,253	0.02%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/10/01	2	19.03	1	19.05	19.05	1	8,340	0.01%
2018/09/27	0	0.00	3	18.82	19.00	-3	8,274	-0.04%
2018/09/26	3	18.67	0	0.00	18.75	3	8,270	0.04%
2018/09/25	0	0.00	2	18.78	18.70	-2	8,276	-0.02%
2018/09/21	2	18.65	0	18.85	18.80	2	8,301	0.02%
2018/09/20	1	18.85	0	0.00	18.90	1	8,244	0.01%
2018/09/19	1	18.95	0	0.00	18.95	1	8,299	0.01%
2018/09/14	1	18.75	2	18.85	18.85	-1	8,604	-0.01%
2018/09/10	1	18.90	0	0.00	18.65	1	9,576	0.01%
2018/08/30	1	19.05	0	0.00	19.10	1	9,885	0.01%
2018/08/29	0	0.00	1	19.20	19.20	-1	9,937	-0.01%
2018/08/28	0	0.00	1	19.15	19.20	-1	10,043	-0.01%
2018/08/27	1	19.25	3	19.05	19.15	-2	9,975	-0.02%
2018/08/24	3	19.00	2	19.00	19.05	1	10,183	0.01%
2018/08/23	0	0.00	4	18.60	18.65	-4	9,863	-0.04%
2018/08/22	10	18.70	0	0.00	18.65	10	9,795	0.10%
2018/08/21	3	18.65	0	0.00	18.70	3	9,717	0.03%
2018/08/20	1	18.70	5	18.65	18.60	-4	9,674	-0.04%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/16	0	0.00	6	18.75	18.85	-6	9,611	-0.06%
2018/08/14	0	0.00	2	18.85	18.90	-2	9,581	-0.02%
2018/08/13	5	18.81	0	0.00	18.75	5	9,580	0.05%
2018/08/10	1	18.95	0	0.00	18.90	1	9,501	0.01%
2018/08/09	4	18.94	8	19.05	19.00	-4	9,414	-0.04%
2018/08/08	4	19.18	17	19.16	19.15	-13	9,413	-0.14%
2018/08/03	0	0.00	2	19.00	19.00	-2	9,498	-0.02%
2018/08/02	22	19.09	0	0.00	19.00	22	9,934	0.22%
2018/08/01	5	19.10	6	19.15	19.15	-1	9,911	-0.01%
2018/07/31	11	18.90	0	0.00	19.00	11	9,834	0.11%
2018/07/26	3	18.83	0	0.00	18.95	3	9,639	0.03%
2018/07/25	1	18.95	0	0.00	18.90	1	9,629	0.01%
2018/07/23	14	18.95	0	0.00	18.95	14	9,831	0.14%
2018/07/20	2	19.90	5	19.85	19.85	-3	9,736	-0.03%
2018/07/19	1	19.80	2.3	19.90	19.85	-1.3	9,541	-0.01%
2018/07/17	5	19.60	3	19.75	19.65	2	9,464	0.02%
2018/07/13	0	0.00	1	19.55	19.40	-1	9,235	-0.01%
2018/07/12	0	0.00	3	19.32	19.30	-3	9,145	-0.03%
2018/07/11	4	19.14	0	0.00	19.25	4	9,136	0.04%
2018/07/10	0	0.00	3	19.27	19.25	-3	9,160	-0.03%
2018/07/09	0	0.00	3	18.98	19.00	-3	9,217	-0.03%
2018/07/06	3	18.87	0	0.00	18.80	3	9,303	0.03%
2018/07/05	11	19.04	10	18.95	18.90	1	9,255	0.01%
2018/07/04	0	0.00	3	19.05	19.10	-3	9,335	-0.03%
2018/07/03	11	19.04	1	19.10	18.95	10	9,544	0.10%
2018/07/02	10	19.06	5	19.25	19.00	5	9,607	0.05%
2018/06/29	1	19.05	1	19.10	19.20	0	9,537	0.00%
2018/06/28	18	18.97	5	19.03	18.95	13	9,424	0.14%
2018/06/27	4	19.11	0	0.00	19.10	4	9,332	0.04%
2018/06/26	2	19.15	2	19.23	19.25	0	9,280	0.00%
2018/06/25	18	19.29	4	19.30	19.20	14	9,177	0.15%
2018/06/22	6	19.25	0	0.00	19.25	6	9,052	0.07%
2018/06/21	3	19.45	0	0.00	19.45	3	8,920	0.03%
2018/06/20	1	19.45	3	19.58	19.55	-2	8,960	-0.02%
2018/06/19	1	19.55	1	19.75	19.60	0	8,889	0.00%
2018/06/15	12	19.54	21	19.56	19.85	-9	8,709	-0.10%
2018/06/14	10	19.65	0	0.00	19.60	10	8,385	0.12%
2018/06/13	6	19.76	0	0.00	19.80	6	8,281	0.07%
2018/06/12	5	19.80	10	19.90	19.80	-5	8,365	-0.06%
2018/06/11	20	20.05	0	0.00	19.95	20	8,321	0.24%
2018/06/08	1	19.90	0	0.00	19.95	1	8,284	0.01%
2018/06/07	1	20.00	0	0.00	20.10	1	8,253	0.01%
2018/06/06	0	0.00	10	19.95	20.00	-10	8,225	-0.12%
2018/05/31	9	19.74	0	0.00	19.70	9	8,012	0.11%
2018/05/30	1	19.85	0	0.00	19.75	1	7,769	0.01%
2018/05/25	2	19.85	0	0.00	19.80	2	8,012	0.02%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/21	5	19.90	0	0.00	19.90	5	8,454	0.06%
2018/05/18	0	0.00	1	19.95	19.85	-1	8,517	-0.01%
2018/05/16	1	19.95	0	0.00	20.05	1	8,686	0.01%
2018/05/11	5	20.10	8	20.14	20.20	-3	9,149	-0.03%
2018/05/10	13	19.82	0	0.00	19.80	13	9,003	0.14%
2018/05/08	7	19.33	1	19.35	19.35	6	8,695	0.07%
2018/05/03	7	19.42	0	0.00	19.25	7	8,958	0.08%
2018/04/30	2	19.40	0	0.00	19.40	2	9,315	0.02%
2018/04/27	2	19.48	0	0.00	19.45	2	9,199	0.02%
2018/04/26	6	19.50	1	19.60	19.55	5	9,142	0.05%
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/18	4	19.60	0	0.00	19.55	4	9,052	0.04%
2018/04/17	8	19.60	0	0.00	19.60	8	9,185	0.09%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	5	19.90	5	19.95	19.95	0	9,155	0.00%
2018/04/12	4	19.54	0	0.00	19.50	4	9,032	0.04%
2018/04/10	0.3	19.60	0	0.00	19.55	0.3	9,028	0.00%
2018/04/09	3	19.60	2	19.60	19.55	1	8,998	0.01%
2018/04/03	2	19.80	1	19.85	19.80	1	8,842	0.01%
2018/04/02	1	20.00	9	20.01	20.00	-8	8,824	-0.09%
2018/03/31	3	19.95	0	0.00	19.95	3	8,879	0.03%
2018/03/30	3	19.92	0	0.00	19.80	3	8,876	0.03%
2018/03/28	0	0.00	1	20.00	19.95	-1	8,697	-0.01%
2018/03/27	0	0.00	1	20.05	20.05	-1	8,714	-0.01%
2018/03/23	30	19.84	0	0.00	19.90	30	8,700	0.34%
2018/03/22	2	20.20	0	0.00	20.15	2	8,694	0.02%
2018/03/20	21	20.22	2	20.25	20.25	19	8,761	0.22%
2018/03/19	3	20.83	1	20.85	20.95	2	8,526	0.02%
2018/03/16	4	20.46	0	0.00	20.80	4	8,497	0.05%
2018/03/15	4	20.69	1	20.70	20.60	3	8,391	0.04%
2018/03/14	0	0.00	1	20.75	20.80	-1	8,400	-0.01%
2018/03/13	1	20.50	0	0.00	20.70	1	8,457	0.01%
2018/03/12	0	0.00	5	20.65	20.65	-5	8,523	-0.06%
2018/03/09	1	20.40	0	0.00	20.40	1	8,513	0.01%
2018/03/06	2	20.30	0	0.00	20.20	2	8,642	0.02%
2018/03/05	2	20.10	0	0.00	20.10	2	8,948	0.02%
2018/03/02	6	19.91	0	0.00	20.00	6	8,935	0.07%
2018/02/27	2	20.10	0	0.00	20.10	2	8,903	0.02%
2018/02/26	9.5	20.21	0	0.00	20.15	9.5	8,778	0.11%
2018/02/23	0.5	20.30	0	0.00	20.30	0.5	8,758	0.01%
2018/02/22	3	19.88	0	0.00	19.80	3	8,689	0.03%
2018/02/21	1	19.95	0	0.00	20.20	1	8,691	0.01%
2018/02/12	3	19.87	1	19.80	19.75	2	8,700	0.02%
2018/02/09	2	19.75	0	0.00	19.85	2	8,770	0.02%
2018/02/08	4	20.01	0	0.00	19.95	4	8,772	0.05%
2018/02/07	2	20.23	5	20.25	20.10	-3	8,787	-0.03%
2018/02/06	17	20.31	0	0.00	19.80	17	8,814	0.19%
2018/02/05	1	20.90	0	0.00	20.90	1	8,541	0.01%
2018/02/01	1	21.60	0	0.00	21.45	1	8,966	0.01%
2018/01/31	0	0.00	19	21.68	21.70	-19	9,034	-0.21%
2018/01/29	5	21.65	2	21.60	21.70	3	8,862	0.03%
2018/01/26	4	21.65	1	21.75	21.40	3	8,834	0.03%
2018/01/25	0	0.00	51	21.59	21.80	-51	8,693	-0.59%
2018/01/23	1	20.75	5	20.85	20.85	-4	8,710	-0.05%
2018/01/22	6	20.69	0	0.00	20.80	6	8,832	0.07%
2018/01/18	24	20.80	4	20.80	20.80	20	8,934	0.22%
2018/01/17	7	20.61	0	0.00	20.80	7	8,968	0.08%
2018/01/16	1	20.45	0	0.00	20.60	1	8,963	0.01%
2018/01/12	1	20.50	0	0.00	20.60	1	9,018	0.01%
2018/01/11	17	20.28	0	0.00	20.30	17	8,971	0.19%
2018/01/10	4	20.69	0	0.00	20.75	4	8,930	0.04%
2018/01/02	4	21.10	0	0.00	21.10	4	9,509	0.04%