仁寶 (2324)-國泰-桃園券商分點個股進出

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

仁寶

(2324)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	69.1	37.41	50.6	37.56	37.20	18.5	18,638	0.10%
2024/11/21	27.5	36.76	42.2	37.04	37.05	-14.7	18,269	-0.08%
2024/11/20	31.1	36.94	47.2	37.14	36.90	-16.1	18,301	-0.09%
2024/11/19	27.1	37.15	25.7	37.17	36.95	1.3	18,098	0.01%
2024/11/18	124.2	37.66	124.1	37.82	37.15	0.1	17,771	0.00%	大買/大賣/
2024/11/15	126.2	37.97	73	37.95	37.50	53.2	17,133	0.31%	大買/
2024/11/14	167.2	38.29	235.4	38.17	38.10	-68.3	16,754	-0.41%	大買/大賣/
2024/11/13	119.5	38.48	157.1	38.20	37.85	-37.5	16,150	-0.23%	大買/大賣/
2024/11/12	41.3	36.96	39.1	36.89	36.85	2.2	15,117	0.01%
2024/11/11	71.9	37.48	54.8	37.58	37.50	17.1	14,819	0.12%
2024/11/08	76	37.66	62	37.82	37.55	14	14,730	0.09%
2024/11/07	89.3	37.74	157.7	37.65	38.15	-68.4	14,401	-0.47%	大賣/
2024/11/06	117	36.44	154.5	36.68	36.20	-37.5	13,695	-0.27%	大買/大賣/
2024/11/05	2.1	36.15	33.2	36.29	36.40	-31.2	13,639	-0.23%
2024/11/04	2	36.05	16.3	36.18	36.05	-14.3	13,833	-0.10%
2024/11/01	29.1	35.26	27.2	35.66	36.10	1.9	14,244	0.01%
2024/10/30	0	35.95	22	35.89	35.85	-22	14,214	-0.15%
2024/10/29	8.5	35.88	19.1	36.05	36.00	-10.7	14,476	-0.07%
2024/10/28	1.1	36.29	38	36.33	36.30	-36.9	14,617	-0.25%
2024/10/25	2.1	36.10	24.1	36.15	36.20	-22	14,759	-0.15%
2024/10/24	0	35.90	7	35.89	35.80	-7	15,077	-0.05%
2024/10/23	11.1	36.03	8.3	35.96	35.85	2.7	15,351	0.02%
2024/10/22	4.1	35.89	37.2	36.17	36.20	-33.1	15,611	-0.21%
2024/10/21	0	0.00	10.3	35.88	36.00	-10.3	15,834	-0.07%
2024/10/18	24.3	35.81	50.4	35.79	35.50	-26.1	16,017	-0.16%
2024/10/17	31.7	35.74	50.3	35.39	35.50	-18.6	16,027	-0.12%
2024/10/16	7	34.90	12.1	34.95	35.00	-5.1	15,954	-0.03%
2024/10/15	3.1	35.00	17.2	35.09	35.10	-14.1	15,977	-0.09%
2024/10/14	7.2	34.75	3	34.60	34.75	4.2	15,997	0.03%
2024/10/11	27.1	34.76	30.5	34.73	34.90	-3.4	16,152	-0.02%
2024/10/09	3	34.77	4.1	34.58	34.50	-1.1	16,284	-0.01%
2024/10/08	2	33.90	1.1	33.90	33.95	0.9	16,579	0.01%
2024/10/07	7	33.99	8	34.03	34.20	-1	16,709	-0.01%
2024/10/04	9	34.59	16	34.77	33.95	-7	16,858	-0.04%
2024/10/01	6	34.38	66.5	34.22	34.50	-60.5	16,703	-0.36%
2024/09/30	21	33.59	24	33.55	33.30	-3	16,742	-0.02%
2024/09/27	0	0.00	5	33.57	33.50	-5	16,868	-0.03%
2024/09/26	17.1	33.99	14	33.78	33.30	3.1	17,130	0.02%
2024/09/25	24	34.01	29.1	34.04	33.90	-5.1	17,253	-0.03%
2024/09/24	0	0.00	6	33.78	33.85	-6	17,319	-0.03%
2024/09/23	2	33.55	1.6	33.60	33.40	0.4	17,489	0.00%
2024/09/20	2	34.00	8.2	33.99	33.50	-6.2	17,646	-0.04%
2024/09/19	0	0.00	16	33.92	33.75	-16	17,663	-0.09%
2024/09/18	22.6	33.47	22.7	33.32	33.30	-0.1	17,999	0.00%
2024/09/16	13	33.80	25	34.04	34.15	-12	18,385	-0.07%
2024/09/13	20	33.65	32.3	33.70	33.85	-12.3	18,702	-0.07%
2024/09/12	16.1	33.26	25.1	33.46	33.60	-9	19,100	-0.05%
2024/09/11	1	32.95	3.5	33.00	32.60	-2.5	19,126	-0.01%
2024/09/10	11	33.07	12.1	32.95	32.65	-1.1	19,176	-0.01%
2024/09/09	3.5	32.94	2.3	32.34	33.10	1.2	19,276	0.01%
2024/09/06	1	32.65	4.3	32.66	32.75	-3.3	19,256	-0.02%
2024/09/05	3	32.20	0	0.00	32.00	3	19,392	0.02%
2024/09/04	9.3	31.87	10	32.00	31.95	-0.7	19,592	0.00%
2024/09/03	6	33.02	17	33.03	32.90	-11	19,516	-0.06%
2024/09/02	10	33.45	11.5	33.20	33.25	-1.5	19,716	-0.01%
2024/08/30	16.1	33.31	14.2	33.26	33.20	1.9	20,149	0.01%
2024/08/29	0.6	33.17	2.6	33.18	33.40	-2	20,901	-0.01%
2024/08/28	16	33.15	15.6	33.27	33.25	0.4	21,468	0.00%
2024/08/27	7	33.42	7.2	33.44	33.65	-0.2	22,180	0.00%
2024/08/26	10.8	33.50	22	33.68	33.75	-11.3	22,427	-0.05%
2024/08/23	5.2	32.70	9	32.81	32.85	-3.8	22,611	-0.02%
2024/08/22	11.2	33.12	41.1	33.16	33.20	-29.9	23,085	-0.13%
2024/08/21	13	32.64	20.1	32.76	32.75	-7	23,513	-0.03%
2024/08/20	1	32.50	8	32.64	32.50	-7	24,137	-0.03%
2024/08/19	8.1	32.35	9	32.18	32.05	-0.9	25,473	0.00%
2024/08/16	6.4	32.37	9.1	32.43	32.30	-2.7	27,966	-0.01%
2024/08/15	25.1	32.16	20.5	32.27	32.00	4.6	28,084	0.02%
2024/08/14	24.1	32.04	25.1	31.88	31.70	-1	27,997	0.00%
2024/08/13	7.3	31.06	0.8	31.37	31.00	6.5	27,731	0.02%
2024/08/12	13.4	30.92	12	31.08	31.25	1.4	28,024	0.01%
2024/08/09	16	30.99	32	30.92	30.85	-16	28,409	-0.06%
2024/08/08	27.2	30.03	5	30.20	30.05	22.2	29,532	0.08%
2024/08/07	34.1	30.65	59	30.82	30.95	-24.9	29,376	-0.08%
2024/08/06	16.4	29.61	29	29.41	29.55	-12.6	29,469	-0.04%
2024/08/05	53.6	29.67	24.1	29.71	29.55	29.6	29,491	0.10%
2024/08/02	6.1	31.68	5	31.74	31.65	1.1	29,226	0.00%
2024/08/01	16.2	32.28	13	32.18	32.40	3.2	29,304	0.01%
2024/07/31	7.1	31.62	2	31.55	31.45	5.1	29,136	0.02%
2024/07/30	20.6	31.26	9	31.09	31.75	11.6	28,954	0.04%
2024/07/29	56.6	31.86	9	31.81	31.60	47.6	29,087	0.16%
2024/07/26	9	32.56	9.1	32.60	32.60	-0.1	28,783	0.00%
2024/07/23	11.9	33.13	7	32.85	33.05	4.9	28,558	0.02%
2024/07/22	23.7	32.51	20.2	32.59	32.45	3.5	28,407	0.01%
2024/07/19	47.4	33.76	11.4	33.75	33.60	36	28,168	0.13%
2024/07/18	4.2	34.48	8.5	34.44	34.50	-4.3	28,158	-0.02%
2024/07/17	15.2	34.88	10.1	34.81	34.60	5.1	28,178	0.02%
2024/07/16	10	34.76	8	34.86	34.90	2	28,338	0.01%
2024/07/15	50.5	34.88	101.3	34.86	34.65	-50.8	28,591	-0.18%	大賣/
2024/07/12	28.2	35.28	54	35.37	35.50	-25.9	28,538	-0.09%
2024/07/11	43.3	35.12	60	35.23	35.30	-16.7	28,452	-0.06%
2024/07/10	129.8	35.08	62.8	35.17	34.90	67	28,581	0.23%	大買/
2024/07/09	25.1	34.31	18	34.21	34.10	7.1	28,263	0.03%
2024/07/08	51.1	34.59	18.9	34.66	34.60	32.1	28,296	0.11%
2024/07/05	33.7	34.98	30.8	34.91	34.80	2.9	28,337	0.01%
2024/07/04	56.9	34.46	29	34.40	34.30	27.9	28,464	0.10%
2024/07/03	12.4	34.17	8.5	34.28	34.65	3.9	28,199	0.01%
2024/07/02	59.7	33.91	4.4	33.85	33.80	55.3	28,239	0.20%
2024/07/01	24.5	34.42	2.2	34.46	34.30	22.3	28,193	0.08%
2024/06/28	31.1	34.78	11	34.99	34.70	20.1	28,308	0.07%
2024/06/27	22.1	34.76	35.4	34.91	34.80	-13.3	28,413	-0.05%
2024/06/26	14.8	35.12	16.1	35.23	35.15	-1.3	29,366	0.00%
2024/06/25	46.2	35.00	30.1	35.05	35.20	16.2	29,515	0.05%
2024/06/24	66	35.41	25.4	35.67	35.25	40.6	29,260	0.14%
2024/06/21	59.4	35.98	1	36.00	35.85	58.4	29,159	0.20%
2024/06/20	32.1	36.24	28.4	36.29	36.25	3.7	28,916	0.01%
2024/06/19	38.3	36.01	33	36.03	36.20	5.2	29,081	0.02%
2024/06/18	6	36.08	26.2	36.10	36.05	-20.2	29,054	-0.07%
2024/06/17	11.7	35.68	14	35.91	35.85	-2.3	29,574	-0.01%
2024/06/14	25.4	35.72	1	35.85	35.75	24.4	29,813	0.08%
2024/06/13	14.2	35.90	3	36.00	35.85	11.1	29,810	0.04%
2024/06/12	29.4	35.48	14	35.59	35.50	15.4	30,293	0.05%
2024/06/11	30.8	35.67	31.3	35.75	35.70	-0.5	30,359	0.00%
2024/06/07	32.2	36.22	47	36.17	36.10	-14.8	30,372	-0.05%
2024/06/06	37.2	36.53	18.8	36.57	36.35	18.4	30,722	0.06%
2024/06/05	47.8	36.53	17.7	36.71	36.30	30.2	30,748	0.10%
2024/06/04	142.4	37.30	28.6	37.49	36.90	113.8	30,745	0.37%	大買/鉅額交易
2024/06/03	72.5	37.61	124.5	37.52	37.50	-52	30,451	-0.17%	大賣/
2024/05/31	63.4	37.11	3.2	37.10	37.05	60.2	30,470	0.20%
2024/05/30	34.3	37.40	14.5	37.48	37.15	19.8	30,247	0.07%
2024/05/29	21.1	38.17	12.2	38.12	38.10	8.9	33,697	0.03%
2024/05/28	68.8	38.71	63.3	38.65	38.60	5.5	33,602	0.02%
2024/05/27	110.5	38.92	108.8	39.05	39.30	1.7	33,649	0.00%	大買/大賣/
2024/05/24	167.6	38.60	110.6	38.57	38.50	57	33,871	0.17%	大買/大賣/
2024/05/23	162.8	38.87	116.4	38.87	38.15	46.4	33,266	0.14%	大買/大賣/
2024/05/22	176.7	39.56	361.2	39.71	40.30	-184.6	32,107	-0.57%	大買/大賣/鉅額交易
2024/05/21	19.3	36.32	8.8	36.58	36.75	10.5	29,821	0.04%
2024/05/20	4.1	36.85	10.5	36.96	36.75	-6.5	29,697	-0.02%
2024/05/17	31.4	37.22	13.4	37.42	37.10	18	29,730	0.06%
2024/05/16	10.8	37.39	63.5	37.52	37.45	-52.8	29,809	-0.18%
2024/05/15	48.5	37.05	36.5	37.79	36.55	12	30,121	0.04%
2024/05/14	104.6	37.87	117.1	37.81	37.35	-12.5	30,051	-0.04%	大買/大賣/
2024/05/13	2	36.30	12	36.32	36.50	-10	28,937	-0.03%
2024/05/10	13.3	36.07	19.1	36.34	36.40	-5.8	29,174	-0.02%
2024/05/09	10.1	35.97	23	36.11	36.25	-12.9	29,187	-0.04%
2024/05/08	6.3	35.87	9	35.85	36.00	-2.7	29,033	-0.01%
2024/05/07	12.1	35.28	5	35.19	35.60	7.1	29,106	0.02%
2024/05/06	6.1	35.80	9	35.60	35.60	-2.9	29,050	-0.01%
2024/05/03	8.1	35.51	9.1	35.40	35.10	-1	29,716	0.00%
2024/05/02	21.1	35.06	14	35.17	35.05	7.1	30,087	0.02%
2024/04/30	9	35.94	4.3	35.97	35.80	4.7	30,122	0.02%
2024/04/29	9.2	36.42	18	36.47	36.35	-8.8	30,559	-0.03%
2024/04/26	7.7	35.90	11	36.06	36.00	-3.3	31,554	-0.01%
2024/04/25	2.1	35.25	10.9	35.42	35.50	-8.8	32,093	-0.03%
2024/04/24	5	35.40	9.8	35.51	35.50	-4.8	32,671	-0.01%
2024/04/23	7.2	34.53	9	34.74	34.50	-1.8	32,739	-0.01%
2024/04/22	25.3	34.61	9.9	34.70	34.20	15.4	32,862	0.05%
2024/04/19	9.1	35.47	10	35.82	35.30	-0.9	32,811	0.00%
2024/04/18	2	36.05	11.4	35.99	36.05	-9.4	32,823	-0.03%
2024/04/17	13.9	35.58	6	35.58	35.60	7.9	33,090	0.02%
2024/04/16	19.5	35.42	29.8	35.74	35.30	-10.3	33,636	-0.03%
2024/04/15	10.6	36.40	7	36.48	36.30	3.6	34,543	0.01%
2024/04/12	27.1	36.48	30	36.65	36.40	-2.9	35,140	-0.01%
2024/04/11	22.1	36.68	42	36.71	36.85	-20	35,475	-0.06%
2024/04/10	11.3	36.67	9.1	37.01	36.60	2.2	36,142	0.01%
2024/04/09	6.1	36.46	18	36.47	36.45	-11.9	36,798	-0.03%
2024/04/08	35.7	35.94	7	35.96	35.95	28.7	37,651	0.08%
2024/04/03	10.1	36.63	7.2	36.89	36.55	2.9	38,743	0.01%
2024/04/02	21.2	36.83	23.2	36.87	36.85	-2	40,335	0.00%
2024/04/01	52.8	36.46	23.3	36.71	36.55	29.5	42,947	0.07%
2024/03/29	148.3	35.84	25.5	36.06	36.20	122.8	45,500	0.27%	大買/鉅額交易
2024/03/28	12	38.16	11.2	38.18	38.30	0.8	46,371	0.00%
2024/03/27	7	38.11	15.4	38.13	38.10	-8.4	47,113	-0.02%
2024/03/26	12	37.97	25.2	38.22	37.90	-13.2	49,405	-0.03%
2024/03/25	25	38.69	26	38.74	38.55	-1	53,777	0.00%
2024/03/22	66	38.74	54.4	38.74	38.65	11.6	54,284	0.02%
2024/03/21	16.2	38.23	46.4	38.49	38.40	-30.3	54,988	-0.06%
2024/03/20	29	37.98	46.5	38.11	37.90	-17.5	54,984	-0.03%
2024/03/19	20	37.24	18.3	37.34	37.20	1.8	55,002	0.00%
2024/03/18	16.1	36.77	2	37.05	36.90	14.1	55,410	0.03%
2024/03/15	9	36.72	15.2	36.81	37.00	-6.2	55,491	-0.01%
2024/03/14	30.1	36.62	21	36.85	36.65	9.1	55,260	0.02%
2024/03/13	30.6	37.00	19.3	37.14	36.70	11.4	55,030	0.02%
2024/03/12	22.1	36.48	27.2	36.75	37.20	-5.2	54,872	-0.01%
2024/03/11	12.1	36.77	12.8	36.86	36.90	-0.8	54,603	0.00%
2024/03/08	51.3	36.68	33.3	36.80	36.65	18	54,474	0.03%
2024/03/07	123.5	36.60	12.6	36.57	36.55	110.9	54,118	0.20%	大買/鉅額交易
2024/03/06	63	37.76	74.7	37.59	37.55	-11.7	53,599	-0.02%
2024/03/05	98.1	37.85	60.1	37.76	37.80	38	53,461	0.07%
2024/03/04	313.1	38.98	554.2	39.38	38.00	-241.1	52,965	-0.46%	大買/大賣/鉅額交易
2024/03/01	45.1	36.79	49.5	36.62	36.70	-4.5	49,312	-0.01%
2024/02/29	59.7	35.87	34.1	35.90	36.50	25.6	49,162	0.05%
2024/02/27	104.2	37.09	99.8	37.32	36.50	4.5	48,643	0.01%	大買/
2024/02/26	15.9	36.01	15	35.99	36.00	0.9	47,815	0.00%
2024/02/23	37	36.75	39.1	36.79	36.20	-2.1	47,759	0.00%
2024/02/22	28.4	36.82	40	36.62	36.75	-11.7	47,852	-0.02%
2024/02/21	3.2	36.60	36.1	36.61	36.75	-32.9	47,736	-0.07%
2024/02/20	15.3	36.59	33	36.73	36.80	-17.7	47,744	-0.04%
2024/02/19	36.3	36.67	41	36.55	36.90	-4.7	47,640	-0.01%
2024/02/16	72.6	36.67	136.3	36.69	36.85	-63.6	47,432	-0.13%	大賣/
2024/02/15	63.2	35.94	35.1	35.70	35.80	28.1	46,988	0.06%
2024/02/05	33.6	35.99	32.2	35.97	35.90	1.4	46,768	0.00%
2024/02/02	44.6	36.21	38	36.13	35.80	6.6	46,629	0.01%
2024/02/01	14.1	36.16	16.1	36.08	36.40	-2	46,487	0.00%
2024/01/31	4.4	35.78	3	36.00	35.85	1.4	46,345	0.00%
2024/01/30	48.3	36.14	42	36.15	36.00	6.3	46,228	0.01%
2024/01/29	22	35.76	35.5	36.16	36.35	-13.5	46,094	-0.03%
2024/01/26	114.7	35.78	145.2	35.85	35.50	-30.4	45,936	-0.07%	大買/大賣/
2024/01/25	139.2	37.15	82.9	37.31	37.20	56.3	45,153	0.12%	大買/
2024/01/24	29.1	37.07	28.2	37.14	36.85	1	44,784	0.00%
2024/01/23	73.6	37.38	60	37.40	37.55	13.6	44,688	0.03%
2024/01/22	160.1	37.38	274.6	37.34	37.60	-114.4	44,242	-0.26%	大買/大賣/鉅額交易
2024/01/19	240.5	36.03	320.1	35.54	36.30	-79.6	43,240	-0.18%	大買/大賣/
2024/01/18	310.5	35.12	78.2	35.04	34.80	232.3	42,754	0.54%	大買/鉅額交易
2024/01/17	28.2	34.66	53.6	34.69	34.55	-25.5	42,118	-0.06%
2024/01/16	49.8	35.13	25.8	35.04	35.00	24	41,998	0.06%
2024/01/15	76.2	36.02	27.1	36.12	35.55	49.1	41,748	0.12%
2024/01/12	76.6	35.52	53.2	35.47	35.60	23.4	41,713	0.06%
2024/01/11	52.1	35.94	73	36.00	36.10	-20.9	41,571	-0.05%
2024/01/10	65.3	36.13	83.5	36.11	35.85	-18.2	41,583	-0.04%
2024/01/09	170.8	37.60	111.2	37.24	36.95	59.6	41,042	0.15%	大買/大賣/
2024/01/08	117.3	37.68	98.2	37.73	37.75	19.1	40,032	0.05%	大買/
2024/01/05	78.6	37.17	67.3	37.09	36.95	11.3	39,758	0.03%
2024/01/04	119.1	37.31	90.9	37.32	37.30	28.2	39,379	0.07%	大買/
2024/01/03	168.1	38.45	132.4	38.45	38.10	35.6	38,862	0.09%	大買/大賣/
2024/01/02	157.4	39.13	227.5	39.36	39.55	-70	38,130	-0.18%	大買/大賣/
2023/12/29	338.4	39.79	369.9	39.72	39.85	-31.5	37,329	-0.08%	大買/大賣/
2023/12/28	184.2	39.50	168.1	39.33	38.95	16.1	36,084	0.04%	大買/大賣/
2023/12/27	378.5	39.88	332.4	40.19	40.20	46.1	34,511	0.13%	大買/大賣/
2023/12/26	290.3	38.67	371.6	38.68	39.05	-81.3	31,846	-0.26%	大買/大賣/
2023/12/25	367.3	37.07	307	37.02	37.10	60.3	29,191	0.21%	大買/大賣/
2023/12/22	248.4	36.19	138.6	36.20	36.10	109.8	27,245	0.40%	大買/大賣/鉅額交易
2023/12/21	270.5	37.08	219.2	36.92	36.70	51.3	26,262	0.20%	大買/大賣/
2023/12/20	176.1	36.66	447.5	36.80	37.40	-271.4	23,885	-1.14%	大買/大賣/鉅額交易
2023/12/19	83.2	34.05	92.1	34.21	34.00	-8.9	19,249	-0.05%
2023/12/18	84.1	35.02	161.7	34.98	34.60	-77.7	18,792	-0.41%	大賣/
2023/12/15	20.2	33.09	36.1	33.26	33.05	-15.9	17,746	-0.09%
2023/12/14	63.1	33.79	50.6	33.91	33.65	12.5	17,422	0.07%
2023/12/13	45.3	33.30	112.3	33.35	33.75	-67	16,926	-0.40%	大賣/
2023/12/12	15	32.14	19	32.19	32.00	-4	16,677	-0.02%
2023/12/11	38	31.86	64.4	32.05	32.20	-26.4	16,723	-0.16%
2023/12/08	9.3	31.26	8.7	31.29	31.20	0.6	16,423	0.00%
2023/12/07	57.1	31.27	7	31.32	30.95	50.1	16,698	0.30%
2023/12/06	5.8	31.30	31.4	31.14	31.25	-25.6	16,978	-0.15%
2023/12/05	9.1	30.35	3	30.37	30.40	6.1	16,872	0.04%
2023/12/04	0	0.00	2.1	30.68	30.60	-2.1	17,041	-0.01%
2023/12/01	13.1	30.50	15	30.67	30.35	-1.9	17,274	-0.01%
2023/11/30	6.2	30.67	3	30.87	30.90	3.2	17,485	0.02%
2023/11/29	8	30.83	12	30.96	30.75	-4	17,308	-0.02%
2023/11/28	3	30.82	7	30.81	30.65	-4	17,447	-0.02%
2023/11/27	12.1	30.64	21.1	30.88	30.35	-9.1	18,073	-0.05%
2023/11/24	3.1	30.37	6	30.51	30.25	-3	18,300	-0.02%
2023/11/22	35.8	30.83	14	30.90	30.80	21.8	19,074	0.11%
2023/11/21	2.8	30.99	22.2	31.09	31.20	-19.4	19,818	-0.10%
2023/11/20	3.2	30.29	9	30.49	30.75	-5.8	20,759	-0.03%
2023/11/17	4	30.33	8	30.38	30.35	-4	21,344	-0.02%
2023/11/16	3.1	30.07	1	30.40	30.00	2.1	22,307	0.01%
2023/11/15	18.5	30.44	12	30.44	30.25	6.5	23,218	0.03%
2023/11/14	10	30.03	17.4	30.07	30.25	-7.4	24,883	-0.03%
2023/11/13	2.1	30.12	10.2	30.16	30.10	-8.2	27,522	-0.03%
2023/11/10	5	29.63	19.4	29.59	29.75	-14.4	29,703	-0.05%
2023/11/09	13.2	29.56	11	29.60	29.60	2.2	33,727	0.01%
2023/11/08	5.1	30.02	11	29.95	29.95	-5.9	35,377	-0.02%
2023/11/07	12.1	29.36	2	29.40	29.40	10.1	35,719	0.03%
2023/11/06	1.2	29.69	8.3	29.80	29.80	-7.1	36,046	-0.02%
2023/11/03	14.2	29.03	0	0.00	28.95	14.2	36,127	0.04%
2023/11/02	1	29.25	7.1	29.19	29.10	-6.1	36,526	-0.02%
2023/11/01	3.2	28.69	11	28.60	28.70	-7.9	36,874	-0.02%
2023/10/31	9.6	28.67	8	28.32	28.05	1.6	37,021	0.00%
2023/10/30	3.2	28.95	0	0.00	28.80	3.2	37,252	0.01%
2023/10/27	15.1	29.23	3	29.49	29.05	12	37,367	0.03%
2023/10/26	2	29.03	2	29.15	29.05	0	37,935	0.00%
2023/10/25	20.2	29.25	12.7	29.21	29.05	7.5	38,055	0.02%
2023/10/24	1.1	29.44	4	28.99	29.45	-2.9	38,267	-0.01%
2023/10/23	9.3	28.58	10	28.54	28.45	-0.7	38,367	0.00%
2023/10/20	2.4	28.83	1	29.05	28.80	1.4	39,091	0.00%
2023/10/19	17.1	29.31	56	29.12	29.25	-38.9	39,612	-0.10%
2023/10/18	14.3	28.79	23	28.73	28.95	-8.7	40,159	-0.02%
2023/10/17	8.1	29.51	16	29.46	29.35	-8	40,677	-0.02%
2023/10/16	35.5	29.52	11.7	29.75	29.50	23.8	43,130	0.06%
2023/10/13	43	30.01	15	30.16	30.20	28	46,846	0.06%
2023/10/12	4.2	30.57	6	30.67	30.80	-1.9	48,229	0.00%
2023/10/11	10.1	30.76	15	30.78	30.80	-5	48,798	-0.01%
2023/10/06	6.1	30.57	0	0.00	30.50	6.1	50,264	0.01%
2023/10/05	34.1	30.61	16.7	30.82	30.85	17.4	50,285	0.03%
2023/10/04	3.4	30.43	8	30.42	30.50	-4.6	50,368	-0.01%
2023/10/03	2.6	30.99	2	31.03	30.90	0.6	50,569	0.00%
2023/10/02	28.6	30.94	18.1	31.00	30.90	10.5	50,758	0.02%
2023/09/28	17.1	30.94	2	31.23	30.70	15.1	50,653	0.03%
2023/09/27	14	30.90	26.3	30.91	31.00	-12.3	50,576	-0.02%
2023/09/26	6	30.55	12	30.76	30.70	-6	50,905	-0.01%
2023/09/25	12.4	30.62	4	30.66	30.60	8.4	51,029	0.02%
2023/09/22	10	30.58	15.7	30.66	30.85	-5.7	51,327	-0.01%
2023/09/21	9.2	30.39	17.4	30.43	30.55	-8.2	51,904	-0.02%
2023/09/20	15	30.73	56	30.60	30.55	-41	51,754	-0.08%
2023/09/19	4	31.10	13	31.09	30.95	-9	51,653	-0.02%
2023/09/18	15	31.07	16	31.09	31.05	-1	51,861	0.00%
2023/09/15	61.4	31.65	2.5	31.86	31.80	58.9	52,131	0.11%
2023/09/14	31.1	31.88	39.3	31.91	31.85	-8.2	52,095	-0.02%
2023/09/13	14.2	31.26	7	31.32	31.40	7.2	52,884	0.01%
2023/09/12	9	31.37	11.5	31.32	31.35	-2.5	54,129	0.00%
2023/09/11	47.9	31.06	60	30.95	30.80	-12.1	54,301	-0.02%
2023/09/08	18	31.71	25	31.68	31.75	-7	54,225	-0.01%
2023/09/07	40	31.55	14	31.57	31.40	26	54,489	0.05%
2023/09/06	23.1	31.97	18.1	31.96	32.00	5	54,459	0.01%
2023/09/05	31.4	31.99	2.1	31.84	32.00	29.3	54,492	0.05%
2023/09/04	21.3	31.57	22.2	31.66	31.85	-0.9	54,597	0.00%
2023/09/01	34.2	31.92	66.3	31.88	31.80	-32.1	54,596	-0.06%
2023/08/31	61.8	31.91	31	31.91	31.90	30.8	54,525	0.06%
2023/08/30	103	32.98	98	32.98	32.90	5	54,063	0.01%	大買/
2023/08/29	72.1	33.29	45	33.28	33.35	27.1	54,588	0.05%
2023/08/28	36.1	32.80	66.2	32.89	33.00	-30.1	54,608	-0.06%
2023/08/25	73.8	32.97	54.5	33.15	33.15	19.3	55,001	0.04%
2023/08/24	202.8	34.44	192.1	33.95	33.95	10.7	54,612	0.02%	大買/大賣/
2023/08/23	88.4	34.48	77	34.42	34.40	11.4	54,144	0.02%
2023/08/22	622.2	35.09	607	35.00	34.75	15.1	54,201	0.03%	大買/大賣/
2023/08/21	142.1	35.10	113.1	35.09	34.65	29	53,634	0.05%	大買/大賣/
2023/08/18	237.2	35.86	203.9	35.49	34.75	33.3	53,128	0.06%	大買/大賣/
2023/08/17	476.4	36.93	511.2	37.05	37.00	-34.9	51,737	-0.07%	大買/大賣/
2023/08/16	321.1	34.86	305.9	34.96	35.95	15.3	49,308	0.03%	大買/大賣/
2023/08/15	360.9	35.30	445.9	35.55	35.80	-85	47,305	-0.18%	大買/大賣/
2023/08/14	210.6	32.76	269.7	32.82	32.75	-59.1	43,592	-0.14%	大買/大賣/
2023/08/11	17.5	30.38	66.3	30.76	30.75	-48.8	42,224	-0.12%
2023/08/10	64.4	29.98	24	29.90	30.00	40.4	42,016	0.10%
2023/08/09	10.1	31.39	11	31.43	31.55	-0.9	41,821	0.00%
2023/08/08	23.3	31.34	69.1	31.34	31.40	-45.8	41,932	-0.11%
2023/08/07	20.1	30.70	26	30.75	30.95	-5.9	41,845	-0.01%
2023/08/04	28	29.78	32.1	29.83	30.05	-4.1	41,764	-0.01%
2023/08/02	31.4	29.77	38	29.55	29.45	-6.6	41,937	-0.02%
2023/08/01	16.2	30.18	22.5	30.23	30.30	-6.3	41,504	-0.02%
2023/07/31	71.2	31.04	53.3	30.59	30.45	17.9	41,356	0.04%
2023/07/28	64.1	30.92	55.9	30.96	31.30	8.2	40,709	0.02%
2023/07/27	43.3	31.31	21.1	31.42	30.95	22.2	40,510	0.05%
2023/07/26	70.5	31.29	62	31.39	31.65	8.5	40,367	0.02%
2023/07/25	117.4	32.23	106.4	32.18	31.80	11	40,130	0.03%	大買/大賣/
2023/07/24	106.4	31.49	180.2	31.52	31.65	-73.8	39,360	-0.19%	大買/大賣/
2023/07/21	132.8	30.75	169.5	30.91	31.05	-36.8	38,783	-0.09%	大買/大賣/
2023/07/20	215.1	30.74	185.6	30.69	30.45	29.5	38,203	0.08%	大買/大賣/
2023/07/19	599.1	32.51	468.4	31.90	31.10	130.7	37,560	0.35%	大買/大賣/鉅額交易
2023/07/18	640.3	35.48	347.2	35.05	34.45	293.1	35,272	0.83%	大買/大賣/鉅額交易
2023/07/17	200.2	32.72	288.6	32.42	33.55	-88.4	31,798	-0.28%	大買/大賣/
2023/07/14	69.3	30.27	41.5	30.46	30.50	27.8	30,673	0.09%
2023/07/13	418	31.29	284.6	31.26	30.55	133.4	30,077	0.44%	大買/大賣/鉅額交易
2023/07/12	17.1	29.44	29.3	29.34	29.55	-12.2	28,557	-0.04%
2023/07/11	20	28.81	14.1	28.74	28.95	5.9	28,473	0.02%
2023/07/10	34.9	28.84	32	28.62	28.70	2.8	28,477	0.01%
2023/07/07	30.9	29.06	12	29.22	29.20	18.9	28,339	0.07%
2023/07/06	15	29.63	21	29.92	29.80	-6	28,080	-0.02%
2023/07/05	21.5	30.25	7.6	30.13	30.05	13.9	27,977	0.05%
2023/07/04	32.2	30.04	59.1	29.98	30.25	-26.9	28,041	-0.10%
2023/07/03	15	29.65	20.6	29.71	29.70	-5.6	27,839	-0.02%
2023/06/30	9.3	28.97	4.7	29.11	29.25	4.6	27,788	0.02%
2023/06/29	21.7	29.69	29.2	29.75	29.50	-7.5	27,774	-0.03%
2023/06/28	9.4	28.91	9.4	29.01	29.05	0	27,222	0.00%
2023/06/27	9.3	28.67	16	28.70	28.75	-6.7	27,184	-0.02%
2023/06/26	1.5	28.90	13.3	29.09	29.10	-11.8	27,173	-0.04%
2023/06/21	17	29.11	24.5	29.18	29.35	-7.5	27,009	-0.03%
2023/06/20	3.1	28.49	83.9	28.72	28.90	-80.8	26,804	-0.30%
2023/06/19	60.5	28.33	16.5	28.57	28.55	44.1	26,509	0.17%
2023/06/16	37.4	29.79	71.5	29.88	29.90	-34.1	25,537	-0.13%
2023/06/15	9	28.61	18.2	28.61	28.70	-9.2	24,314	-0.04%
2023/06/14	22.9	28.67	9	28.66	28.55	13.9	24,163	0.06%
2023/06/13	27.2	28.95	56.6	28.94	29.00	-29.4	24,213	-0.12%
2023/06/12	12	28.62	4.3	28.62	28.50	7.8	23,926	0.03%
2023/06/09	22.1	28.77	44.3	28.65	28.85	-22.2	23,889	-0.09%
2023/06/08	76.2	28.21	8.5	28.53	28.20	67.8	23,909	0.28%
2023/06/07	3.1	28.17	9.1	28.24	28.45	-6.1	23,649	-0.03%
2023/06/06	4	28.06	15.4	28.04	28.00	-11.4	23,409	-0.05%
2023/06/05	9.1	28.40	19.1	28.55	28.25	-10	23,204	-0.04%
2023/06/02	12.5	28.15	86.5	28.37	28.40	-74	22,916	-0.32%
2023/06/01	5.4	27.10	22.2	27.20	27.30	-16.8	22,195	-0.08%
2023/05/31	14	27.55	12.1	27.61	27.85	1.9	21,705	0.01%
2023/05/30	40.4	27.47	35	27.59	27.55	5.4	20,963	0.03%
2023/05/29	107.9	28.19	110.4	28.32	28.15	-2.5	20,625	-0.01%	大買/大賣/
2023/05/26	19.6	27.42	39.7	27.52	27.55	-20.2	19,923	-0.10%
2023/05/25	19.1	27.19	46.1	27.23	27.35	-27	19,340	-0.14%
2023/05/24	3.2	26.23	22.6	26.62	27.00	-19.4	18,896	-0.10%
2023/05/23	14	26.29	32	26.40	26.45	-18	18,417	-0.10%
2023/05/22	30.6	26.59	24.7	26.72	26.70	5.9	18,037	0.03%
2023/05/19	10.2	26.43	32.7	26.28	26.40	-22.5	17,650	-0.13%
2023/05/18	10	26.59	20.6	26.56	26.45	-10.6	17,539	-0.06%
2023/05/17	21	26.24	63.6	26.15	26.35	-42.6	17,261	-0.25%
2023/05/16	1.1	25.90	45	25.96	26.00	-44	16,926	-0.26%
2023/05/15	4.3	25.81	10.2	25.92	25.90	-5.9	16,867	-0.03%
2023/05/12	3	25.63	24.1	25.71	25.85	-21.1	16,744	-0.13%
2023/05/11	3	25.63	24.1	25.71	25.85	-21.1	16,429	-0.13%
2023/05/10	4.5	25.35	13.8	25.48	25.60	-9.3	16,053	-0.06%
2023/05/09	7.9	25.29	58.7	25.26	25.35	-50.7	15,868	-0.32%
2023/05/08	0.1	24.55	8.7	24.50	24.60	-8.7	15,673	-0.06%
2023/05/05	5	24.05	1.1	24.22	24.15	3.9	15,584	0.03%
2023/05/04	8.2	24.15	1	24.20	24.15	7.2	15,642	0.05%
2023/05/03	1.4	24.34	0.1	24.40	24.40	1.3	15,683	0.01%
2023/05/02	4.2	24.18	25.9	24.19	24.30	-21.7	15,828	-0.14%
2023/04/28	5	23.90	12	23.89	23.95	-7	15,869	-0.04%
2023/04/27	6.1	23.78	0	0.00	23.75	6.1	15,757	0.04%
2023/04/26	3.9	23.74	11	23.74	23.75	-7.1	15,773	-0.05%
2023/04/25	11.2	23.67	7	23.55	23.70	4.2	15,642	0.03%
2023/04/24	58.6	24.00	12	23.93	23.95	46.6	15,494	0.30%
2023/04/21	12.4	24.37	8	24.43	24.40	4.4	15,237	0.03%
2023/04/20	45.7	24.27	24	24.40	24.15	21.7	14,956	0.14%
2023/04/19	25	25.69	63.3	25.65	25.65	-38.3	14,496	-0.26%
2023/04/18	12.9	25.11	11.5	25.13	25.15	1.4	13,798	0.01%
2023/04/17	10.1	25.16	16.8	25.21	25.15	-6.7	13,663	-0.05%
2023/04/14	27.1	25.26	15.6	25.24	25.25	11.5	13,369	0.09%
2023/04/13	5	25.60	4	25.73	25.55	1	13,242	0.01%
2023/04/12	10	25.75	33.3	25.73	25.75	-23.3	13,085	-0.18%
2023/04/11	1	25.60	9.1	25.71	25.75	-8.1	12,964	-0.06%
2023/04/10	6.6	25.68	14.2	25.68	25.65	-7.6	12,817	-0.06%
2023/04/07	11	25.60	113.5	25.56	25.65	-102.4	12,730	-0.80%	大賣/鉅額交易
2023/04/06	4	25.33	14.2	25.26	25.45	-10.2	12,503	-0.08%
2023/03/31	5.4	25.27	24.1	25.33	25.25	-18.7	12,322	-0.15%
2023/03/30	9	25.01	80.9	25.08	25.25	-71.9	12,469	-0.58%
2023/03/29	0.1	24.75	12	24.75	24.80	-11.9	12,536	-0.09%
2023/03/28	4	24.75	0	0.00	24.70	4	12,867	0.03%
2023/03/27	2.8	24.80	9.8	24.81	24.75	-6.9	13,389	-0.05%
2023/03/24	5	24.77	1	24.75	24.70	4	13,798	0.03%
2023/03/23	4.3	24.88	31.9	24.83	24.85	-27.7	13,642	-0.20%
2023/03/22	2.8	24.56	26.6	24.63	24.70	-23.7	13,471	-0.18%
2023/03/21	0	0.00	5.2	24.33	24.30	-5.2	13,442	-0.04%
2023/03/20	4.5	24.02	4	24.09	24.00	0.5	13,388	0.00%
2023/03/17	5.6	24.19	24.8	24.17	24.20	-19.2	13,338	-0.14%
2023/03/16	9.1	23.89	38.7	23.89	24.20	-29.6	13,026	-0.23%
2023/03/15	6.1	24.34	8.4	24.41	24.25	-2.2	12,778	-0.02%
2023/03/14	5	24.43	2.4	24.47	24.35	2.6	12,691	0.02%
2023/03/13	17.2	24.67	11.4	24.63	24.65	5.8	12,629	0.05%
2023/03/10	13.2	24.62	3.9	24.56	24.65	9.3	12,437	0.07%
2023/03/09	5	24.61	12	24.76	24.75	-7	12,385	-0.06%
2023/03/08	0	24.80	5.9	24.76	24.80	-5.9	12,562	-0.05%
2023/03/07	4	24.76	7.7	24.76	24.85	-3.6	12,695	-0.03%
2023/03/06	2	24.77	21.6	24.73	24.85	-19.6	12,786	-0.15%
2023/03/03	9.1	24.36	5	24.31	24.40	4.1	12,706	0.03%
2023/03/02	0	0.00	13.4	24.26	24.25	-13.4	12,801	-0.10%
2023/03/01	9	24.23	13.9	24.24	24.25	-4.9	12,786	-0.04%
2023/02/24	2	24.23	1.1	24.29	24.15	0.9	12,860	0.01%
2023/02/23	2.1	24.00	5.4	24.06	24.15	-3.4	12,846	-0.03%
2023/02/22	5.1	23.68	6	23.69	23.70	-0.9	12,771	-0.01%
2023/02/21	1.1	23.60	1.3	23.64	23.65	-0.2	12,798	0.00%
2023/02/20	1	23.60	9	23.55	23.60	-8	12,920	-0.06%
2023/02/17	7.1	23.52	0	0.00	23.55	7.1	13,002	0.05%
2023/02/16	2	23.53	1.1	23.60	23.50	0.9	13,193	0.01%
2023/02/15	1	23.40	0	0.00	23.50	1	13,040	0.01%
2023/02/14	2.4	23.55	1	23.50	23.50	1.4	12,968	0.01%
2023/02/13	2	23.65	4	23.58	23.70	-2	12,924	-0.02%
2023/02/10	4	23.49	10	23.59	23.45	-6	12,848	-0.05%
2023/02/09	1	23.60	3.7	23.60	23.55	-2.7	12,789	-0.02%
2023/02/08	2.2	23.53	1.8	23.60	23.50	0.4	12,855	0.00%
2023/02/07	7	23.58	2.1	23.62	23.60	4.9	12,873	0.04%
2023/02/06	3.1	23.43	24	23.47	23.40	-20.9	12,765	-0.16%
2023/02/03	19	23.01	7.5	23.05	22.95	11.5	12,554	0.09%
2023/02/02	7	22.94	45	23.01	23.05	-38	12,592	-0.30%
2023/02/01	14	22.74	10.5	22.83	22.80	3.5	12,490	0.03%
2023/01/31	29.7	22.74	1	23.00	22.60	28.7	12,547	0.23%
2023/01/30	4	22.90	9	23.14	23.20	-5	12,313	-0.04%
2023/01/17	2	22.75	0	0.00	22.85	2	12,125	0.02%
2023/01/16	3.2	22.77	16	22.80	22.75	-12.8	12,192	-0.10%
2023/01/13	7.1	22.74	7	22.84	22.70	0.1	12,389	0.00%
2023/01/12	14	22.80	2	22.70	22.70	12	12,602	0.10%
2023/01/11	13.1	22.94	2.1	23.17	22.90	11	12,773	0.09%
2023/01/10	1.1	23.20	0	0.00	23.25	1.1	12,964	0.01%
2023/01/09	0	0.00	9	23.24	23.30	-9	13,108	-0.07%
2023/01/06	1	22.90	7	23.04	23.05	-6	13,176	-0.05%
2023/01/05	2.2	22.98	1	23.15	23.00	1.2	13,362	0.01%
2023/01/04	8	23.18	0	0.00	23.05	8	13,407	0.06%
2023/01/03	1	23.00	6	23.13	23.20	-5	13,536	-0.04%
2022/12/30	1	23.05	13.5	23.08	23.05	-12.5	13,484	-0.09%
2022/12/29	0	22.70	13	23.01	23.05	-13	13,441	-0.10%
2022/12/28	1	22.80	2.2	22.85	22.95	-1.2	13,509	-0.01%
2022/12/27	1	22.90	2	23.00	23.00	-1	13,663	-0.01%
2022/12/26	1	22.90	13	22.97	23.00	-12	13,737	-0.09%
2022/12/23	10	22.95	103.1	22.88	22.95	-93.1	13,967	-0.67%	大賣/
2022/12/22	1.2	22.80	6.1	22.85	22.85	-5	14,309	-0.03%
2022/12/21	2.2	22.53	3.2	22.73	22.85	-1	14,272	-0.01%
2022/12/20	6.4	22.51	10	22.61	22.70	-3.6	14,104	-0.03%
2022/12/19	16	22.41	34.2	22.66	22.85	-18.2	13,870	-0.13%
2022/12/16	5	22.64	10	22.10	22.85	-5	13,275	-0.04%
2022/12/15	4.8	21.86	0	0.00	21.90	4.8	13,197	0.04%
2022/12/14	0	0.00	27	21.97	22.00	-27	13,622	-0.20%
2022/12/13	7	21.71	2	21.70	21.70	5	13,995	0.04%
2022/12/12	3.6	21.63	7	21.79	21.95	-3.4	14,126	-0.02%
2022/12/09	1	21.80	6	21.87	21.95	-5	14,698	-0.03%
2022/12/08	1	21.50	0	0.00	21.65	1	14,836	0.01%
2022/12/07	3.2	21.43	2	21.53	21.65	1.2	14,967	0.01%
2022/12/06	50.2	21.62	51	21.72	21.70	-0.8	14,916	-0.01%
2022/12/05	47	21.70	94	21.80	21.85	-47	14,939	-0.31%
2022/12/02	9.1	21.52	2	21.55	21.55	7.1	14,949	0.05%
2022/12/01	45.3	21.59	4	21.55	21.55	41.3	14,917	0.28%
2022/11/30	23.8	21.37	22.2	21.45	21.65	1.6	14,812	0.01%
2022/11/29	15.1	21.43	5.3	21.51	21.50	9.8	14,615	0.07%
2022/11/28	10	21.38	10.3	21.50	21.75	-0.3	14,614	0.00%
2022/11/25	27	21.44	32	21.58	21.60	-5	14,694	-0.03%
2022/11/24	0	0.00	12	21.43	21.85	-12	14,705	-0.08%
2022/11/23	4	21.00	4	21.08	21.05	0	14,700	0.00%
2022/11/22	30.4	20.78	3	20.85	20.90	27.4	14,772	0.19%
2022/11/21	25.6	21.11	1	21.10	21.10	24.6	14,560	0.17%
2022/11/18	12.1	21.49	11	21.60	21.65	1.1	14,424	0.01%
2022/11/17	35.1	21.53	15	21.60	21.60	20.1	14,440	0.14%
2022/11/16	21	21.80	0	0.00	21.70	21	14,421	0.15%
2022/11/15	5.1	21.93	13	21.92	21.95	-7.9	14,465	-0.05%
2022/11/14	18.6	21.80	4.2	21.91	22.00	14.4	14,450	0.10%
2022/11/11	7.1	21.93	3.8	22.01	22.05	3.3	14,255	0.02%
2022/11/10	0	21.75	5	21.75	21.75	-5	14,210	-0.04%
2022/11/09	0	0.00	6.2	21.66	21.80	-6.2	14,301	-0.04%
2022/11/08	6	21.33	2	21.45	21.45	4	14,680	0.03%
2022/11/07	1.1	21.30	1	21.45	21.45	0.1	14,641	0.00%
2022/11/04	1	20.70	2	21.20	21.30	-1	14,700	-0.01%
2022/11/03	6.4	20.79	1	20.85	20.90	5.4	14,689	0.04%
2022/11/02	4.1	20.95	14	21.07	21.15	-9.9	14,700	-0.07%
2022/11/01	14.1	20.96	11	21.00	20.90	3.1	14,687	0.02%
2022/10/31	2.2	20.93	7	21.01	21.10	-4.8	14,710	-0.03%
2022/10/28	10	20.78	9	20.70	20.75	1	14,713	0.01%
2022/10/27	9.2	20.63	1	20.70	20.60	8.2	14,779	0.06%
2022/10/26	17.3	20.59	10	20.63	20.55	7.3	14,771	0.05%
2022/10/25	5.1	20.69	8	20.76	20.75	-2.9	14,761	-0.02%
2022/10/24	23.2	20.79	20	20.79	20.75	3.2	14,776	0.02%
2022/10/21	19.3	20.98	30	20.86	20.85	-10.7	14,742	-0.07%
2022/10/20	12.7	20.93	6.5	21.02	21.05	6.2	14,553	0.04%
2022/10/19	27.2	21.12	11	21.29	21.05	16.2	14,367	0.11%
2022/10/18	65.4	21.13	53	21.23	21.15	12.3	14,133	0.09%
2022/10/17	37.2	21.19	28	21.30	21.25	9.2	14,114	0.07%
2022/10/14	33.3	21.58	22	21.50	21.40	11.3	14,140	0.08%
2022/10/13	32	21.44	44	21.57	21.70	-12	14,249	-0.08%
2022/10/12	15	21.45	27	21.55	21.50	-12	14,308	-0.08%
2022/10/11	40.1	21.47	21.5	21.56	21.35	18.6	14,472	0.13%
2022/10/07	0.6	21.79	4	21.68	21.60	-3.4	14,351	-0.02%
2022/10/06	7	21.74	4	21.81	21.70	3	14,403	0.02%
2022/10/05	55	21.79	53	21.81	21.70	2	14,545	0.01%
2022/10/04	5.2	21.78	9	21.72	21.70	-3.9	14,551	-0.03%
2022/10/03	56	21.51	19	21.59	21.45	37	14,387	0.26%
2022/09/30	19.2	21.57	22	21.64	21.70	-2.8	14,324	-0.02%
2022/09/29	43.1	21.76	45	21.83	21.75	-1.9	14,197	-0.01%
2022/09/28	35.1	21.72	24	21.78	21.70	11.1	14,069	0.08%
2022/09/27	34.8	21.82	17	21.86	21.80	17.8	13,909	0.13%
2022/09/26	17.2	21.95	6	21.98	21.90	11.2	13,779	0.08%
2022/09/23	7.4	22.11	6.5	22.18	22.10	0.9	13,858	0.01%
2022/09/22	38.2	22.10	20	22.22	22.05	18.2	14,166	0.13%
2022/09/21	28.6	22.39	4	22.25	22.25	24.6	13,819	0.18%
2022/09/20	23.1	22.48	24	22.56	22.70	-0.9	13,482	-0.01%
2022/09/19	20	22.46	22	22.55	22.60	-2	13,130	-0.02%
2022/09/16	67.4	22.49	24	22.52	22.50	43.4	12,936	0.34%
2022/09/15	12.2	22.83	20	22.92	22.80	-7.8	12,394	-0.06%
2022/09/14	54.5	22.64	9	22.68	22.55	45.5	12,235	0.37%
2022/09/13	0.2	23.00	4	23.13	23.15	-3.8	12,225	-0.03%
2022/09/12	2	23.05	23	23.07	23.00	-21	12,357	-0.17%
2022/09/08	12	22.49	39.6	22.83	23.00	-27.6	12,637	-0.22%
2022/09/07	90.1	22.39	47	22.54	22.45	43.1	12,564	0.34%
2022/09/06	25	22.51	7.1	22.64	22.75	17.9	12,502	0.14%
2022/09/05	3	22.47	10	22.56	22.55	-7	12,499	-0.06%
2022/09/02	30.3	22.51	13	22.65	22.40	17.3	12,609	0.14%
2022/09/01	15.1	22.54	11	22.74	22.65	4.1	12,518	0.03%
2022/08/31	7	22.66	6	22.74	22.75	1	12,353	0.01%
2022/08/30	2	22.63	1.1	22.89	22.70	1	12,297	0.01%
2022/08/29	11.2	22.67	3.1	22.70	22.65	8.2	12,292	0.07%
2022/08/26	4.1	23.08	1	23.00	23.00	3.1	12,167	0.03%
2022/08/25	2.1	23.12	1.1	23.10	23.15	1	12,192	0.01%
2022/08/24	2.1	22.95	2	23.05	22.95	0.1	12,345	0.00%
2022/08/23	6	22.96	0	23.05	22.90	6	12,858	0.05%
2022/08/22	1	22.90	1	23.10	23.15	0	12,917	0.00%
2022/08/19	4	22.89	4	22.89	22.90	0	12,878	0.00%
2022/08/18	6	22.67	9	22.70	22.75	-3	12,949	-0.02%
2022/08/17	5	22.45	1.5	22.61	22.60	3.5	13,083	0.03%
2022/08/16	14.3	22.45	13	22.55	22.50	1.3	13,170	0.01%
2022/08/15	24.2	22.48	9	22.65	22.45	15.2	13,258	0.12%
2022/08/12	1.4	23.07	3.5	23.19	23.05	-2.1	12,964	-0.02%
2022/08/11	0.2	23.16	13	23.17	23.25	-12.8	13,032	-0.10%
2022/08/10	0.3	23.05	3	22.97	23.00	-2.7	13,266	-0.02%
2022/08/09	1	23.05	10	23.15	23.10	-9	13,341	-0.07%
2022/08/08	2	23.00	0.5	23.05	23.10	1.5	13,627	0.01%
2022/08/05	2	23.20	1.4	23.03	22.95	0.6	13,998	0.00%
2022/08/04	2.2	22.88	3.4	23.10	22.85	-1.2	14,223	-0.01%
2022/08/03	9	22.86	12	22.97	23.10	-3	14,339	-0.02%
2022/08/02	7	22.85	19.2	22.98	22.95	-12.2	14,540	-0.08%
2022/08/01	0	0.00	53	23.00	23.10	-53	14,559	-0.36%
2022/07/29	42.1	22.84	17.3	22.95	22.80	24.9	14,703	0.17%
2022/07/28	3.2	22.90	7.4	22.96	23.05	-4.2	14,760	-0.03%
2022/07/27	0.3	22.90	4	22.78	22.95	-3.8	14,909	-0.03%
2022/07/26	12.4	22.60	8	22.71	22.60	4.4	14,942	0.03%
2022/07/25	0	0.00	15	22.83	22.80	-15	15,025	-0.10%
2022/07/22	15.2	22.45	19.2	22.54	22.70	-4	15,281	-0.03%
2022/07/21	92.1	22.02	114	22.22	22.40	-21.9	15,449	-0.14%	大賣/
2022/07/20	166	22.02	218	22.12	22.10	-52	15,553	-0.33%	大買/大賣/
2022/07/19	104.2	21.71	104	21.77	21.95	0.2	15,823	0.00%	大買/大賣/
2022/07/18	89.4	21.82	95.1	21.94	21.90	-5.7	16,960	-0.03%
2022/07/15	46.1	21.90	5	22.04	21.85	41.1	17,240	0.24%
2022/07/14	29.2	22.10	8	22.16	22.00	21.2	17,639	0.12%
2022/07/13	30.1	22.09	133.3	22.28	22.25	-103.2	17,912	-0.58%	大賣/鉅額交易
2022/07/12	66.1	21.76	42	21.78	21.85	24.1	18,063	0.13%
2022/07/11	26.2	21.90	22	22.00	21.90	4.2	18,099	0.02%
2022/07/08	7	21.86	5	21.90	21.90	2	18,279	0.01%
2022/07/07	16.1	21.55	49	21.64	21.65	-32.9	18,463	-0.18%
2022/07/06	88.2	21.65	174.4	21.55	21.40	-86.2	18,669	-0.46%	大賣/
2022/07/05	93.4	22.29	52	22.41	22.15	41.4	18,745	0.22%
2022/07/04	64	22.38	48.5	22.48	22.30	15.5	18,905	0.08%
2022/07/01	88.1	22.40	41	22.48	22.40	47.1	19,240	0.24%
2022/06/30	40	22.52	85	22.63	22.75	-45	19,139	-0.23%
2022/06/29	80	22.56	41	22.69	22.55	39	18,902	0.21%
2022/06/28	38.4	22.73	64	22.86	22.90	-25.6	18,949	-0.14%
2022/06/27	111	22.83	114	22.92	22.80	-3	18,957	-0.02%	大買/大賣/
2022/06/24	62.2	22.74	26	22.84	22.75	36.2	18,983	0.19%
2022/06/23	47.1	22.69	51	22.82	22.85	-4	19,001	-0.02%
2022/06/22	23.1	22.73	27	22.79	22.70	-3.9	18,963	-0.02%
2022/06/21	9.5	22.57	34	22.76	22.95	-24.5	18,967	-0.13%
2022/06/20	26.2	22.31	9.5	22.40	22.35	16.7	18,967	0.09%
2022/06/17	13.1	22.52	11	22.62	22.55	2.1	18,913	0.01%
2022/06/16	10.3	22.80	1.4	22.85	22.75	8.9	18,705	0.05%
2022/06/15	2.5	22.91	23.1	23.00	22.85	-20.6	18,990	-0.11%
2022/06/14	6.1	22.85	9	22.88	22.80	-3	19,329	-0.02%
2022/06/13	3.2	22.76	6.5	23.06	23.00	-3.3	20,222	-0.02%
2022/06/10	3.2	22.98	4	22.98	23.00	-0.8	20,165	0.00%
2022/06/09	8	23.05	1	23.00	23.00	7	20,190	0.03%
2022/06/08	1	23.15	1.5	23.13	23.20	-0.5	20,185	0.00%
2022/06/07	5.5	23.02	3	23.02	23.00	2.5	20,200	0.01%
2022/06/06	5.5	23.11	4	23.18	23.20	1.5	20,134	0.01%
2022/06/02	3	23.07	1	23.15	23.10	2	20,300	0.01%
2022/06/01	18.1	23.01	8	23.14	23.05	10.1	20,525	0.05%
2022/05/31	5	22.92	18.2	23.02	23.00	-13.2	20,364	-0.06%
2022/05/30	4	22.90	11	22.95	22.95	-7	19,828	-0.04%
2022/05/27	9.3	22.71	11	22.76	22.80	-1.7	19,772	-0.01%
2022/05/26	29	22.57	26	22.67	22.50	3.1	19,786	0.02%
2022/05/25	20.1	22.58	41	22.65	22.60	-20.9	19,846	-0.11%
2022/05/24	13.2	22.31	21.5	22.40	22.20	-8.4	19,892	-0.04%
2022/05/23	57.9	22.34	9.9	22.38	22.20	48	19,825	0.24%
2022/05/20	53.2	22.64	12	22.67	22.60	41.2	19,757	0.21%
2022/05/19	8	22.63	8.1	22.91	22.90	-0.1	19,647	0.00%
2022/05/18	2	22.93	26.5	22.97	23.05	-24.5	19,607	-0.12%
2022/05/17	3	22.92	14	23.00	22.90	-11	19,367	-0.06%
2022/05/16	23.1	22.52	45	22.73	23.00	-21.9	19,276	-0.11%
2022/05/13	55.5	22.46	19.1	22.73	22.90	36.4	19,087	0.19%
2022/05/12	12.2	22.82	22	22.88	23.00	-9.8	18,806	-0.05%
2022/05/11	8.2	22.89	4.5	22.91	23.00	3.7	18,636	0.02%
2022/05/10	4.6	22.62	36	22.78	23.05	-31.4	18,654	-0.17%
2022/05/09	8.4	22.55	19.4	22.60	22.65	-11	18,542	-0.06%
2022/05/06	10.1	22.50	0	0.00	22.60	10.1	18,525	0.05%
2022/05/05	33.4	22.66	10.3	22.69	22.55	23.2	18,546	0.12%
2022/05/04	12.7	22.54	14	22.50	22.65	-1.3	18,562	-0.01%
2022/05/03	23.3	22.15	2	22.13	22.10	21.3	18,536	0.11%
2022/04/29	21	22.19	7	22.13	22.25	14	18,661	0.07%
2022/04/28	23.8	21.86	4	21.81	22.00	19.8	18,851	0.11%
2022/04/27	47.8	22.04	2	22.10	22.10	45.8	18,641	0.25%
2022/04/26	15	22.40	0.3	22.45	22.60	14.7	18,406	0.08%
2022/04/25	95.6	22.24	32.6	22.19	22.20	63	18,360	0.34%
2022/04/22	206.5	22.84	41.2	22.83	22.80	165.3	17,961	0.92%	大買/鉅額交易
2022/04/21	95.2	25.35	128	25.34	25.40	-32.8	16,765	-0.20%	大賣/
2022/04/20	54.2	25.19	8.9	25.20	25.20	45.3	16,338	0.28%
2022/04/19	122.7	25.33	7.5	25.32	25.20	115.2	16,006	0.72%	大買/鉅額交易
2022/04/18	58.1	25.32	2.1	25.33	25.40	56	15,785	0.35%
2022/04/15	16.3	25.30	1	25.35	25.45	15.3	15,557	0.10%
2022/04/14	18.1	25.50	1	25.50	25.40	17.1	15,513	0.11%
2022/04/13	8	25.46	3.2	25.60	25.70	4.9	15,426	0.03%
2022/04/12	30.1	25.39	16.3	25.39	25.35	13.8	15,428	0.09%
2022/04/11	54.1	25.71	8	25.82	25.65	46.1	15,208	0.30%
2022/04/08	17.1	26.14	9	26.18	26.15	8.1	14,879	0.05%
2022/04/07	35	26.31	9	26.27	26.05	26	14,650	0.18%
2022/04/06	10.1	26.64	6.7	26.68	26.90	3.4	14,276	0.02%
2022/04/01	28	26.73	8	26.76	26.90	20	14,110	0.14%
2022/03/31	9.2	26.86	5	26.94	26.80	4.2	14,020	0.03%
2022/03/30	1.5	26.93	12	27.01	26.90	-10.6	13,893	-0.08%
2022/03/29	8.6	26.98	5.4	26.99	26.95	3.2	14,007	0.02%
2022/03/28	16.2	26.81	25.8	27.10	27.20	-9.6	14,061	-0.07%
2022/03/25	7	26.81	15.2	26.95	27.00	-8.2	14,183	-0.06%
2022/03/24	11	26.76	11	26.76	26.90	0.1	14,299	0.00%
2022/03/23	20.6	26.78	2.2	26.86	26.75	18.4	14,477	0.13%
2022/03/22	2	26.73	4.3	26.90	27.00	-2.3	14,460	-0.02%
2022/03/21	11	26.81	6	26.78	26.80	5	14,428	0.03%
2022/03/18	16	26.92	35.6	26.91	27.00	-19.6	14,336	-0.14%
2022/03/17	44.7	26.95	17.1	26.94	26.80	27.5	14,138	0.19%
2022/03/16	35.2	26.75	102.2	26.76	27.00	-67	14,342	-0.47%	大賣/
2022/03/15	9.1	25.74	5	25.80	25.80	4.1	13,601	0.03%
2022/03/14	2.6	25.79	8	25.89	25.90	-5.5	13,626	-0.04%
2022/03/11	0.5	25.74	27.2	25.79	25.85	-26.6	13,620	-0.20%
2022/03/10	10	25.55	17	25.65	25.70	-7	13,782	-0.05%
2022/03/09	3.2	25.15	4	25.26	25.30	-0.8	13,886	-0.01%
2022/03/08	8.5	25.01	0.2	25.05	25.10	8.3	13,954	0.06%
2022/03/07	28.3	25.13	46	25.05	25.35	-17.7	13,844	-0.13%
2022/03/04	2	25.70	1.9	25.72	25.70	0.1	14,002	0.00%
2022/03/03	7	25.96	4	25.90	25.95	3	14,031	0.02%
2022/03/02	5	25.75	3	25.78	25.75	2	14,040	0.01%
2022/03/01	0	0.00	5.2	25.66	25.80	-5.2	13,999	-0.04%
2022/02/25	23.7	25.37	15	25.39	25.40	8.7	13,959	0.06%
2022/02/24	22	25.48	12	25.50	25.50	10	13,889	0.07%
2022/02/23	2	25.85	22	25.85	25.85	-20	13,790	-0.15%
2022/02/22	4.3	25.48	7	25.59	25.85	-2.7	13,908	-0.02%
2022/02/21	5	25.58	9	25.61	25.65	-4	13,934	-0.03%
2022/02/18	1.2	25.43	23.1	25.58	25.75	-21.9	14,037	-0.16%
2022/02/17	14	25.35	5	25.40	25.50	9	14,139	0.06%
2022/02/16	4	25.30	6	25.33	25.35	-2	14,317	-0.01%
2022/02/15	13.1	25.23	8	25.36	25.25	5.1	14,661	0.03%
2022/02/14	12.2	25.43	19	25.40	25.50	-6.8	14,562	-0.05%
2022/02/11	5.3	25.67	0.8	25.75	25.75	4.5	14,683	0.03%
2022/02/10	9	25.61	2.5	25.63	25.70	6.5	14,630	0.04%
2022/02/09	27.1	25.61	11.2	25.61	25.80	15.9	14,471	0.11%
2022/02/08	7	25.49	10.4	25.50	25.55	-3.4	14,365	-0.02%
2022/02/07	16.1	25.16	1	25.20	25.15	15.1	14,350	0.11%
2022/01/26	5	25.20	3.1	25.23	25.20	1.9	14,168	0.01%
2022/01/25	26	25.11	16	25.14	25.25	10	14,108	0.07%
2022/01/24	21.1	25.10	8.2	25.24	25.45	12.9	14,016	0.09%
2022/01/21	14.9	25.08	13.9	25.19	25.45	1	13,937	0.01%
2022/01/20	10	25.36	31	25.40	25.45	-21	13,623	-0.15%
2022/01/19	39.2	25.32	6.4	25.36	25.45	32.8	13,645	0.24%
2022/01/18	15.2	25.50	36.2	25.55	25.45	-21	13,570	-0.15%
2022/01/17	8	25.22	30.1	25.17	25.30	-22.1	13,371	-0.17%
2022/01/14	5.6	24.93	5.3	24.98	25.15	0.3	13,448	0.00%
2022/01/13	8	24.96	6.7	24.96	25.00	1.3	13,383	0.01%
2022/01/12	37.3	24.89	5	24.93	24.90	32.3	13,374	0.24%
2022/01/11	4.4	24.91	14.7	24.92	25.00	-10.3	13,316	-0.08%
2022/01/10	9	24.74	3.2	24.75	24.85	5.8	13,251	0.04%
2022/01/07	34	24.66	12.5	24.63	24.75	21.5	13,251	0.16%
2022/01/06	10	24.46	37.2	24.54	24.65	-27.2	13,149	-0.21%
2022/01/05	1.5	24.50	19.9	24.46	24.55	-18.4	13,282	-0.14%
2022/01/04	4	24.29	9.4	24.33	24.35	-5.4	13,433	-0.04%
2022/01/03	20	24.20	0.3	24.30	24.30	19.7	13,452	0.15%
2021/12/30	4	24.15	3	24.15	24.20	1	13,610	0.01%
2021/12/29	10.5	24.12	9.1	24.22	24.25	1.4	13,801	0.01%
2021/12/28	1.1	24.10	16.2	24.15	24.20	-15.1	13,908	-0.11%
2021/12/27	2	24.10	11	24.09	24.15	-9	14,016	-0.06%
2021/12/24	5.5	23.95	2	23.95	24.05	3.5	14,162	0.02%
2021/12/23	9	23.87	0	0.00	23.80	9	14,345	0.06%
2021/12/22	24	23.84	0.1	23.90	24.00	23.9	14,331	0.17%
2021/12/21	2	23.88	19	23.99	23.85	-17	14,301	-0.12%
2021/12/20	18.1	23.93	12	24.08	23.90	6.1	14,237	0.04%
2021/12/17	10.1	23.98	29.7	24.10	24.00	-19.6	14,247	-0.14%
2021/12/16	7.2	24.06	3.2	24.10	24.00	4	14,259	0.03%
2021/12/15	12	23.83	3.2	23.83	23.75	8.8	14,593	0.06%
2021/12/14	14.3	23.86	3	23.85	23.85	11.3	14,837	0.08%
2021/12/13	41.2	24.12	11	24.15	24.05	30.2	14,932	0.20%
2021/12/10	44.3	24.38	53.3	24.41	24.30	-9	15,016	-0.06%
2021/12/09	16.2	23.69	42	23.78	24.00	-25.8	14,564	-0.18%
2021/12/08	4.3	23.68	3	23.73	23.60	1.3	14,393	0.01%
2021/12/07	9	23.71	1	23.75	23.75	8	14,292	0.06%
2021/12/06	11	23.75	18.7	23.66	23.85	-7.7	14,248	-0.05%
2021/12/03	7	23.34	2	23.38	23.30	5	14,120	0.04%
2021/12/02	4	23.39	0.1	23.50	23.35	3.9	14,198	0.03%
2021/12/01	13.4	23.22	16	23.40	23.45	-2.6	14,217	-0.02%
2021/11/30	29.2	23.32	0.1	23.47	23.15	29.1	14,157	0.21%
2021/11/29	11.3	23.33	3.1	23.39	23.35	8.2	13,775	0.06%
2021/11/26	30.5	23.44	7	23.40	23.40	23.5	13,747	0.17%
2021/11/25	10.3	23.65	2	23.65	23.60	8.3	13,801	0.06%
2021/11/24	13.3	23.63	6	23.66	23.75	7.3	13,816	0.05%
2021/11/23	39.5	23.37	8	23.36	23.55	31.5	13,803	0.23%
2021/11/22	16.8	23.49	2	23.50	23.55	14.8	13,715	0.11%
2021/11/19	48.5	23.46	17.2	23.52	23.55	31.3	13,665	0.23%
2021/11/18	39.3	23.59	2	23.65	23.60	37.3	13,652	0.27%
2021/11/17	16.3	23.63	0	0.00	23.75	16.3	13,573	0.12%
2021/11/16	20.1	23.64	7.5	23.68	23.70	12.6	13,647	0.09%
2021/11/15	26.1	23.64	3	23.70	23.70	23.1	13,673	0.17%
2021/11/12	40.8	23.88	0	0.00	23.90	40.8	13,587	0.30%
2021/11/11	3.2	24.01	2.1	24.10	24.10	1.1	13,693	0.01%
2021/11/10	8.5	24.03	15.5	24.09	24.15	-7	13,861	-0.05%
2021/11/09	5.3	24.25	10	24.25	24.35	-4.7	13,777	-0.03%
2021/11/08	0	0.00	2	24.33	24.40	-2	13,820	-0.01%
2021/11/05	12	24.18	14	24.20	24.35	-2	13,925	-0.01%
2021/11/04	14.2	24.35	0	0.00	24.30	14.2	14,145	0.10%
2021/11/03	1	24.45	7.2	24.47	24.55	-6.2	14,093	-0.04%
2021/11/02	7.1	24.26	2.1	24.37	24.20	5	14,152	0.04%
2021/11/01	9.6	24.19	2.6	24.26	24.20	7	14,143	0.05%
2021/10/29	9.2	24.48	6	24.51	24.45	3.2	14,135	0.02%
2021/10/28	1	24.75	4.4	24.74	24.85	-3.4	14,038	-0.02%
2021/10/27	2	24.65	8.1	24.70	24.80	-6.1	14,068	-0.04%
2021/10/26	5.4	24.55	15.4	24.53	24.60	-10	14,283	-0.07%
2021/10/25	8.1	24.44	6.1	24.48	24.45	2	14,277	0.01%
2021/10/22	4	24.23	0	0.00	24.30	4	14,325	0.03%
2021/10/21	7	24.05	5	24.15	24.00	2	14,203	0.01%
2021/10/20	5	23.95	1.1	24.05	23.90	3.9	14,157	0.03%
2021/10/19	2.2	23.95	3	23.98	23.90	-0.9	14,188	-0.01%
2021/10/18	3	24.10	3	24.02	24.05	0	14,411	0.00%
2021/10/15	7	24.01	1	24.00	24.05	6	14,547	0.04%
2021/10/14	5	24.25	12.2	24.20	24.15	-7.2	14,556	-0.05%
2021/10/13	7	24.30	9.8	24.25	24.10	-2.8	14,681	-0.02%
2021/10/12	3	24.12	9.8	24.26	24.10	-6.8	14,657	-0.05%
2021/10/08	4.1	24.05	2.2	24.15	24.15	1.9	14,498	0.01%
2021/10/07	12.2	24.19	25.3	24.16	24.15	-13.1	14,633	-0.09%
2021/10/06	0.1	23.90	134	23.54	23.90	-133.9	14,678	-0.91%	大賣/鉅額交易
2021/10/05	8.1	23.43	11	23.38	23.40	-2.9	14,554	-0.02%
2021/10/04	2	23.53	2.3	23.59	23.60	-0.3	14,670	0.00%
2021/10/01	16	23.34	40	23.43	23.60	-24	14,639	-0.16%
2021/09/30	22.4	23.65	2	23.65	23.60	20.4	14,627	0.14%
2021/09/29	10.2	23.60	64.1	23.58	23.85	-53.9	14,576	-0.37%
2021/09/28	31.1	23.92	40	23.96	24.00	-8.9	14,479	-0.06%
2021/09/27	8.3	24.27	12	24.20	24.30	-3.7	14,433	-0.03%
2021/09/24	10	24.11	24.3	24.13	24.15	-14.3	14,547	-0.10%
2021/09/23	17	24.10	3.2	24.02	24.00	13.8	14,687	0.09%
2021/09/22	14.2	23.48	41.8	23.69	24.05	-27.6	14,591	-0.19%
2021/09/17	17.3	23.61	1	23.55	23.50	16.3	14,235	0.11%
2021/09/16	4	23.43	12.1	23.51	23.60	-8.1	14,007	-0.06%
2021/09/15	2.2	23.44	47.2	23.41	23.40	-45.1	14,018	-0.32%
2021/09/14	2.1	23.10	9.5	23.04	23.10	-7.4	14,051	-0.05%
2021/09/13	7	22.86	14.5	22.97	22.90	-7.5	14,292	-0.05%
2021/09/10	12.1	22.73	2	22.75	22.80	10.1	14,456	0.07%
2021/09/09	9.2	22.71	0	0.00	22.65	9.2	14,787	0.06%
2021/09/08	39	22.87	4	22.70	22.80	35	15,007	0.23%
2021/09/07	5	22.62	20	22.92	23.00	-15	15,172	-0.10%
2021/09/06	7.2	22.73	3	22.75	22.65	4.2	15,204	0.03%
2021/09/03	2	22.65	27	22.77	22.80	-25	15,320	-0.16%
2021/09/02	42.1	22.61	2.1	22.74	22.55	40	15,551	0.26%
2021/09/01	5	22.74	2.1	22.85	22.85	2.9	15,757	0.02%
2021/08/31	3	22.63	33.1	22.76	22.90	-30.1	15,853	-0.19%
2021/08/30	24	22.56	1	22.55	22.70	23	15,925	0.14%
2021/08/27	14	22.49	1	22.60	22.60	13	15,977	0.08%
2021/08/26	10	22.36	3.1	22.40	22.45	7	16,008	0.04%
2021/08/25	27.5	22.61	7.1	22.61	22.55	20.4	16,117	0.13%
2021/08/24	14.1	22.54	18	22.58	22.55	-3.9	16,090	-0.02%
2021/08/23	16.1	22.43	44.9	22.46	22.35	-28.8	16,045	-0.18%
2021/08/20	8.2	22.37	36	22.36	22.35	-27.8	16,081	-0.17%
2021/08/19	6	22.06	11	22.14	22.30	-5	16,144	-0.03%
2021/08/18	27	22.16	11.2	22.20	22.30	15.9	15,964	0.10%
2021/08/17	17.1	22.09	63.8	22.00	22.30	-46.8	15,900	-0.29%
2021/08/16	62	21.68	3	21.70	21.70	59	15,513	0.38%
2021/08/13	4	21.50	3.3	21.69	21.65	0.7	16,457	0.00%
2021/08/12	7.2	21.60	2	21.50	21.55	5.2	16,734	0.03%
2021/08/11	4.2	21.75	3	21.77	21.80	1.2	16,849	0.01%
2021/08/10	23	21.74	15	21.74	21.85	8	17,030	0.05%
2021/08/09	26.7	21.35	2	21.38	21.40	24.7	17,094	0.14%
2021/08/06	2.1	21.48	3	21.53	21.45	-1	17,339	-0.01%
2021/08/05	5.7	21.47	0.1	21.55	21.55	5.6	17,850	0.03%
2021/08/04	12.8	21.41	1.1	21.45	21.45	11.7	18,453	0.06%
2021/08/03	4.6	21.46	4.1	21.51	21.55	0.5	18,878	0.00%
2021/08/02	8.2	21.55	4.2	21.58	21.60	4	19,120	0.02%
2021/07/30	36.8	21.53	1.1	21.60	21.60	35.8	19,314	0.19%
2021/07/29	4.5	21.73	5	21.72	21.70	-0.5	19,327	0.00%
2021/07/28	15.7	21.62	10	21.63	21.75	5.7	19,507	0.03%
2021/07/27	17.3	21.81	2	21.88	21.85	15.3	19,971	0.08%
2021/07/26	13.3	21.89	35	21.88	21.85	-21.7	20,249	-0.11%
2021/07/23	11.1	21.94	10	22.00	21.90	1.1	20,511	0.01%
2021/07/22	29.4	21.88	0	0.00	22.00	29.4	20,972	0.14%
2021/07/21	25.9	21.99	10	21.95	22.00	15.9	21,041	0.08%
2021/07/20	28.4	22.00	3	21.98	22.05	25.4	21,251	0.12%
2021/07/19	6.1	22.05	6	22.06	22.05	0.1	22,468	0.00%
2021/07/16	12	22.10	6	22.08	22.15	6	23,230	0.03%
2021/07/15	7.1	22.09	7.5	22.12	22.15	-0.4	23,471	0.00%
2021/07/14	5.1	22.09	8	22.08	22.20	-2.9	23,724	-0.01%
2021/07/13	8.2	22.14	8	22.13	22.20	0.2	23,976	0.00%
2021/07/12	11.3	22.08	4	22.08	22.10	7.3	24,047	0.03%
2021/07/09	16.2	22.04	2	22.08	22.10	14.2	24,178	0.06%
2021/07/08	7	22.28	8	22.28	22.30	-1	24,248	0.00%
2021/07/07	7.5	22.23	1	22.30	22.30	6.5	24,722	0.03%
2021/07/06	12	22.30	13	22.37	22.45	-1	24,891	0.00%
2021/07/05	3.1	22.20	155	22.22	22.25	-151.9	25,062	-0.61%	大賣/鉅額交易
2021/07/02	8	22.08	7	22.10	22.05	1	25,366	0.00%
2021/07/01	11.3	22.08	20	22.23	22.00	-8.7	25,664	-0.03%
2021/06/30	22.1	22.24	14.4	22.33	22.35	7.7	25,955	0.03%
2021/06/29	22.1	22.04	3	22.10	22.05	19.1	26,300	0.07%
2021/06/28	26.7	22.04	19.7	22.04	22.00	7	27,021	0.03%
2021/06/25	27.5	22.12	0	0.00	22.05	27.5	28,652	0.10%
2021/06/24	110.3	22.15	1.4	22.11	22.10	108.9	29,580	0.37%	大買/鉅額交易
2021/06/23	25.6	22.10	6	22.18	22.10	19.6	29,494	0.07%
2021/06/22	34.6	22.41	1	22.45	22.30	33.6	29,422	0.11%
2021/06/21	11	22.71	11.6	22.64	22.60	-0.6	29,223	0.00%
2021/06/18	9.1	23.00	14	23.13	23.05	-4.9	29,234	-0.02%
2021/06/17	20.1	22.84	8	22.81	23.05	12.1	29,140	0.04%
2021/06/16	3.4	22.58	5	22.71	23.00	-1.6	29,508	-0.01%
2021/06/15	16	22.53	1	22.40	22.50	15	29,564	0.05%
2021/06/11	6.4	22.75	3	22.70	22.65	3.4	29,429	0.01%
2021/06/10	12.3	22.59	4.5	22.71	22.85	7.8	29,604	0.03%
2021/06/09	13.2	22.92	4	22.94	22.95	9.2	29,422	0.03%
2021/06/08	0.3	23.10	2	23.10	23.15	-1.7	29,258	-0.01%
2021/06/07	13.1	23.07	2.6	23.02	23.05	10.5	29,400	0.04%
2021/06/04	7.4	23.16	5.4	23.22	23.20	2.1	29,270	0.01%
2021/06/03	54.3	23.23	6	23.29	23.40	48.3	29,369	0.16%
2021/06/02	27.5	23.38	11	23.46	23.10	16.5	29,417	0.06%
2021/06/01	9.1	23.45	14	23.51	23.45	-4.9	29,497	-0.02%
2021/05/31	5	23.36	18	23.39	23.45	-13	29,720	-0.04%
2021/05/28	37	23.34	17.4	23.37	23.30	19.6	29,823	0.07%
2021/05/27	1.2	23.32	16	23.07	23.40	-14.8	30,018	-0.05%
2021/05/26	1	23.45	4	23.34	23.30	-3	30,132	-0.01%
2021/05/25	3.1	23.29	9.2	23.30	23.35	-6.1	30,387	-0.02%
2021/05/24	8.1	23.25	8.5	23.10	23.30	-0.5	30,466	0.00%
2021/05/21	74	23.77	30	24.57	23.30	44	30,619	0.14%
2021/05/20	14	23.39	15	23.16	23.15	-1	29,730	0.00%
2021/05/19	19.2	22.71	22	22.74	22.80	-2.8	29,611	-0.01%
2021/05/18	38	22.44	26	22.60	22.90	12	29,662	0.04%
2021/05/17	9.2	21.89	5.5	21.95	21.90	3.7	29,711	0.01%
2021/05/14	17.3	22.98	12.1	22.87	22.70	5.2	29,477	0.02%
2021/05/13	27.4	22.74	9.4	22.90	22.95	18	29,414	0.06%
2021/05/12	36.7	22.42	62.5	22.43	22.35	-25.9	28,977	-0.09%
2021/05/11	26.2	23.79	104	23.60	23.50	-77.8	28,510	-0.27%	大賣/
2021/05/10	10.2	24.12	7	24.14	24.30	3.2	28,151	0.01%
2021/05/07	19.6	24.24	4	24.28	24.55	15.6	28,250	0.06%
2021/05/06	24.3	24.20	28	24.33	24.30	-3.7	28,595	-0.01%
2021/05/05	19.1	24.01	3	23.82	23.90	16.1	28,795	0.06%
2021/05/04	39.4	23.48	14.5	23.73	23.50	24.9	28,742	0.09%
2021/05/03	37.5	24.43	4.1	24.40	24.35	33.4	28,422	0.12%
2021/04/29	16.2	25.02	13.3	25.00	25.00	2.9	28,268	0.01%
2021/04/28	37.1	24.97	31	25.16	24.90	6.1	28,069	0.02%
2021/04/27	39.6	24.62	8.5	24.66	24.65	31.1	28,040	0.11%
2021/04/26	38.2	24.67	7	24.72	24.75	31.2	27,948	0.11%
2021/04/23	140.4	24.72	13	24.61	24.80	127.4	27,869	0.46%	大買/鉅額交易
2021/04/22	23.1	27.48	41.1	27.53	27.40	-18	27,381	-0.07%
2021/04/21	24.2	27.63	12.2	27.66	27.80	12	26,955	0.04%
2021/04/20	13.1	27.62	8.1	27.72	27.75	5	26,708	0.02%
2021/04/19	22.3	27.68	50	27.71	27.55	-27.8	26,542	-0.10%
2021/04/16	24.7	27.01	3.5	27.12	27.15	21.2	26,408	0.08%
2021/04/15	8	26.66	4	26.69	26.70	4	26,404	0.02%
2021/04/14	16.1	26.77	23	26.71	26.70	-6.9	26,325	-0.03%
2021/04/13	33.6	27.04	14.2	26.85	26.80	19.4	26,419	0.07%
2021/04/12	43	27.30	4.2	27.28	27.20	38.8	26,390	0.15%
2021/04/09	77	27.20	12.5	27.21	27.20	64.5	26,267	0.25%
2021/04/08	9	27.23	39	27.20	27.15	-30	26,006	-0.12%
2021/04/07	7.4	27.00	14	27.10	27.10	-6.6	25,692	-0.03%
2021/04/06	61.2	27.20	8	27.27	27.05	53.2	25,436	0.21%
2021/04/01	28.3	26.93	59.1	27.10	27.25	-30.8	24,961	-0.12%
2021/03/31	83	26.95	68	26.94	26.70	15	24,340	0.06%
2021/03/30	199.6	26.60	133	26.63	27.00	66.6	23,516	0.28%	大買/大賣/
2021/03/29	37.5	26.03	33	25.95	26.10	4.5	21,800	0.02%
2021/03/26	2.2	23.65	0.1	23.75	23.75	2.1	20,833	0.01%
2021/03/25	3.6	23.52	2	23.60	23.70	1.6	20,876	0.01%
2021/03/24	8.5	23.92	1	23.80	23.95	7.5	20,905	0.04%
2021/03/23	3	23.67	4	23.73	24.00	-1	20,979	0.00%
2021/03/22	18.1	23.59	1	23.60	23.65	17.1	21,013	0.08%
2021/03/19	19	23.85	7	23.96	23.85	12	20,917	0.06%
2021/03/18	5	23.60	3	23.63	23.70	2	20,499	0.01%
2021/03/17	1.6	23.22	12	23.24	23.30	-10.4	20,434	-0.05%
2021/03/16	2.2	23.17	10	23.21	23.30	-7.8	20,650	-0.04%
2021/03/15	11	22.75	4	22.80	22.95	7	20,508	0.03%
2021/03/12	2.3	22.92	0	0.00	22.90	2.3	21,108	0.01%
2021/03/11	1	22.90	3	22.85	22.95	-2	21,545	-0.01%
2021/03/10	4	22.76	1	22.65	22.70	3	21,436	0.01%
2021/03/09	0	0.00	6	22.59	22.70	-6	21,439	-0.03%
2021/03/08	1	22.45	112	22.43	22.40	-111	21,301	-0.52%	大賣/鉅額交易
2021/03/05	2	22.13	12	22.24	22.40	-10	21,213	-0.05%
2021/03/04	6.9	22.25	9	22.52	22.20	-2.1	21,379	-0.01%
2021/03/03	0.6	22.35	4	22.38	22.60	-3.4	21,278	-0.02%
2021/03/02	4	22.40	6.3	22.46	22.20	-2.3	21,078	-0.01%
2021/02/26	105.2	21.81	161	22.13	22.20	-55.8	20,763	-0.27%	大買/大賣/
2021/02/25	100	21.99	111	22.17	22.30	-11	20,441	-0.05%	大賣/
2021/02/24	3	21.87	10	21.95	21.90	-7	20,294	-0.03%
2021/02/23	7.1	21.69	31	21.75	21.75	-23.9	20,153	-0.12%
2021/02/22	43.2	21.84	14.1	21.88	21.80	29.1	19,945	0.15%
2021/02/19	7.3	21.67	0	0.00	21.85	7.3	19,837	0.04%
2021/02/18	13	21.70	2	21.75	21.90	11	19,673	0.06%
2021/02/17	54.5	21.79	0	0.00	21.75	54.5	19,633	0.28%
2021/02/05	5	21.88	3.1	21.88	21.90	1.9	19,297	0.01%
2021/02/04	1.1	21.81	4.2	22.00	21.80	-3.1	19,223	-0.02%
2021/02/03	1	21.50	82	21.74	21.80	-81	19,168	-0.42%
2021/02/02	6.5	21.64	27	21.77	21.50	-20.6	19,207	-0.11%
2021/02/01	2	21.38	6	21.34	21.35	-4	19,073	-0.02%
2021/01/29	28	21.78	5	21.78	21.45	23	18,945	0.12%
2021/01/28	33	21.95	26	22.11	22.15	7	18,567	0.04%
2021/01/27	36	21.99	33	21.88	21.80	3	17,970	0.02%
2021/01/26	32.7	21.52	15	21.61	21.40	17.7	17,454	0.10%
2021/01/25	3	21.23	14	21.36	21.40	-11	17,231	-0.06%
2021/01/22	7.5	20.90	15	21.12	21.30	-7.5	17,126	-0.04%
2021/01/21	6	20.87	21.1	20.87	20.80	-15.1	17,116	-0.09%
2021/01/20	58.1	21.05	35	20.89	20.80	23.1	17,063	0.14%
2021/01/19	10	21.60	10	21.58	21.50	0	16,553	0.00%
2021/01/18	26	21.81	12	21.58	21.55	14	16,285	0.09%
2021/01/15	50.3	22.57	12	22.47	22.25	38.3	15,964	0.24%
2021/01/14	8.1	22.18	16.2	22.20	22.25	-8.1	15,247	-0.05%
2021/01/13	9	21.81	1	21.80	21.80	8	14,793	0.05%
2021/01/12	1	21.70	18	21.75	21.65	-17	14,595	-0.12%
2021/01/11	9	21.69	14.7	21.72	21.80	-5.7	14,313	-0.04%
2021/01/08	5	21.15	13.9	21.10	21.50	-8.9	14,022	-0.06%
2021/01/07	6.2	21.09	4	21.19	21.00	2.2	13,760	0.02%
2021/01/06	27	21.26	11	21.10	21.05	16	13,606	0.12%
2021/01/05	52	21.40	73	21.48	21.55	-21	13,173	-0.16%
2021/01/04	5	20.84	7	20.90	20.80	-2	12,853	-0.02%
2020/12/31	7	20.73	1	20.70	20.70	6	12,794	0.05%
2020/12/30	6	20.87	4	20.86	20.90	2	12,734	0.02%
2020/12/29	8	20.86	4.3	20.88	20.95	3.7	12,693	0.03%
2020/12/28	5	20.79	11.2	20.80	20.80	-6.2	12,620	-0.05%
2020/12/25	4	20.49	2	20.58	20.60	2	12,638	0.02%
2020/12/24	4	20.50	0	0.00	20.40	4	12,651	0.03%
2020/12/23	0.1	20.35	3	20.35	20.30	-2.9	12,625	-0.02%
2020/12/22	12	20.47	12	20.50	20.45	0	12,649	0.00%
2020/12/21	4.2	20.44	1.1	20.46	20.50	3.1	12,678	0.02%
2020/12/18	12.1	20.86	30	20.85	20.70	-17.9	12,601	-0.14%
2020/12/17	7	20.89	42	20.89	21.00	-35	12,419	-0.28%
2020/12/16	0	0.00	23	20.70	20.85	-23	12,187	-0.19%
2020/12/15	5.1	20.59	14	20.51	20.50	-8.9	12,107	-0.07%
2020/12/14	5	20.68	14	20.71	20.60	-9	11,954	-0.08%
2020/12/11	19	20.54	8	20.47	20.45	11	11,827	0.09%
2020/12/10	39.4	20.50	17.1	20.59	20.50	22.4	11,771	0.19%
2020/12/09	7	20.21	11.4	20.35	20.50	-4.4	11,429	-0.04%
2020/12/08	70.1	20.38	91.1	20.36	20.35	-21	11,188	-0.19%
2020/12/07	20	19.88	28.1	19.93	20.10	-8.1	10,549	-0.08%
2020/12/04	13	19.56	13	19.58	19.55	0	10,110	0.00%
2020/12/03	24	19.35	16	19.44	19.45	8	9,979	0.08%
2020/12/02	2	19.40	3	19.37	19.35	-1	9,941	-0.01%
2020/12/01	0.1	19.20	1.1	19.25	19.30	-1	9,993	-0.01%
2020/11/30	5	19.20	2	19.33	19.30	3	10,289	0.03%
2020/11/27	11	19.29	0	0.00	19.25	11	10,617	0.10%
2020/11/26	3	19.45	10	19.54	19.55	-7	10,565	-0.07%
2020/11/25	2	19.55	6.3	19.54	19.55	-4.3	10,762	-0.04%
2020/11/24	3	19.68	1	19.70	19.60	2	10,785	0.02%
2020/11/23	3	19.58	48.1	19.70	19.70	-45.1	10,790	-0.42%
2020/11/20	0	19.50	21	19.50	19.55	-21	10,704	-0.20%
2020/11/18	2	19.45	50.2	19.50	19.55	-48.2	10,804	-0.45%
2020/11/17	2	19.45	8	19.45	19.40	-6	10,887	-0.06%
2020/11/16	5	19.31	13	19.35	19.40	-8	11,036	-0.07%
2020/11/13	7	19.09	1	19.10	19.10	6	10,936	0.05%
2020/11/12	1	19.05	10	19.07	19.10	-9	10,938	-0.08%
2020/11/11	0	0.00	5.3	19.21	19.35	-5.3	10,973	-0.05%
2020/11/10	0	0.00	5.3	18.97	19.10	-5.3	10,799	-0.05%
2020/11/09	2	18.70	6	18.83	18.95	-4	10,688	-0.04%
2020/11/06	0	0.00	8	18.90	18.90	-8	10,631	-0.08%
2020/11/05	5	18.81	0	0.00	18.85	5	10,731	0.05%
2020/11/04	0	0.00	6	18.80	18.70	-6	10,895	-0.06%
2020/11/03	0	0.00	2	18.80	18.75	-2	10,939	-0.02%
2020/11/02	0.1	18.65	1	18.70	18.65	-0.9	11,041	-0.01%
2020/10/30	7	18.76	0	0.00	18.60	7	11,214	0.06%
2020/10/29	4	18.81	6.1	18.85	18.95	-2.1	11,114	-0.02%
2020/10/28	5	18.74	7	18.74	18.75	-2	11,010	-0.02%
2020/10/27	2	18.58	20	18.60	18.60	-18	11,111	-0.16%
2020/10/26	13	18.60	0	0.00	18.65	13	11,163	0.12%
2020/10/23	2.1	18.55	0	0.00	18.60	2.1	11,203	0.02%
2020/10/22	9	18.56	3	18.60	18.50	6	11,314	0.05%
2020/10/21	25	18.54	0	0.00	18.50	25	11,217	0.22%
2020/10/20	5	18.55	0	0.00	18.60	5	11,280	0.04%
2020/10/19	0	18.60	2	18.65	18.55	-2	11,369	-0.02%
2020/10/16	6	18.63	0	0.00	18.55	6	11,463	0.05%
2020/10/15	3	18.73	3	18.72	18.70	0	11,616	0.00%
2020/10/14	1	18.80	3	18.80	18.95	-2	11,855	-0.02%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	3.2	18.75	1	18.80	18.70	2.2	13,454	0.02%
2020/10/08	3	18.90	1	18.90	18.85	2	13,774	0.01%
2020/10/07	2	19.03	0	0.00	18.90	2	13,994	0.01%
2020/10/06	1.2	19.09	11	19.06	19.00	-9.8	14,320	-0.07%
2020/10/05	7	18.96	2	19.10	18.90	5	14,469	0.03%
2020/09/30	2	19.05	0	0.00	19.05	2	14,696	0.01%
2020/09/28	1	19.25	1	19.30	19.30	0	15,118	0.00%
2020/09/25	2	18.80	0	0.00	18.90	2	15,290	0.01%
2020/09/24	4	18.89	1	18.90	18.80	3	15,362	0.02%
2020/09/23	0	0.00	6	19.16	19.15	-6	15,432	-0.04%
2020/09/22	7	19.11	4	19.13	19.10	3	15,484	0.02%
2020/09/21	8	19.56	0	0.00	19.35	8	15,530	0.05%
2020/09/18	0	0.00	5	19.56	19.70	-5	15,606	-0.03%
2020/09/17	1	19.35	7	19.35	19.40	-6	15,581	-0.04%
2020/09/16	3	19.53	24	19.46	19.35	-21	15,678	-0.13%
2020/09/15	4	19.44	15	19.47	19.45	-11	15,849	-0.07%
2020/09/14	3	19.13	3	19.15	19.15	0	15,963	0.00%
2020/09/11	1	19.15	10	19.13	19.15	-9	16,078	-0.06%
2020/09/10	10	19.08	0	0.00	19.10	10	16,183	0.06%
2020/09/09	14	19.00	2	19.05	19.00	12	16,241	0.07%
2020/09/08	1	19.05	12	19.20	19.20	-11	16,220	-0.07%
2020/09/07	9	19.12	2	19.20	19.10	7	16,361	0.04%
2020/09/04	8	19.04	4	19.05	19.20	4	16,455	0.02%
2020/09/03	79	19.65	15	19.56	19.25	64	16,475	0.39%
2020/09/02	22	19.53	58	19.51	19.60	-36	16,239	-0.22%
2020/09/01	17	18.63	3	18.87	18.85	14	15,781	0.09%
2020/08/31	7	18.69	1.1	18.75	18.50	5.9	15,761	0.04%
2020/08/28	18	18.87	1	18.90	18.85	17	15,639	0.11%
2020/08/27	3	18.85	0	0.00	18.90	3	15,778	0.02%
2020/08/26	1	18.80	2	18.90	18.95	-1	15,771	-0.01%
2020/08/25	0	0.00	4	18.84	18.80	-4	15,912	-0.03%
2020/08/24	0	0.00	3	18.50	18.45	-3	16,007	-0.02%
2020/08/21	2	18.40	2	18.40	18.40	0	16,093	0.00%
2020/08/20	9	18.39	0	0.00	18.35	9	15,943	0.06%
2020/08/19	2	18.60	11	18.66	18.60	-9	15,746	-0.06%
2020/08/18	2	18.68	5	18.68	18.75	-3	15,642	-0.02%
2020/08/17	1	18.65	1	18.60	18.70	0	15,667	0.00%
2020/08/14	5	18.56	5	18.65	18.65	0	15,663	0.00%
2020/08/13	0	0.00	12	18.76	18.60	-12	15,700	-0.08%
2020/08/12	3	18.65	2	18.65	18.65	1	15,674	0.01%
2020/08/11	7	18.95	8	18.81	18.80	-1	15,679	-0.01%
2020/08/10	5	18.85	11	18.90	19.00	-6	15,801	-0.04%
2020/08/07	12	18.70	0	0.00	18.70	12	15,840	0.08%
2020/08/06	3	18.70	8	18.80	18.75	-5	15,887	-0.03%
2020/08/04	5	18.50	6	18.54	18.45	-1	15,828	-0.01%
2020/08/03	7	18.44	1	18.35	18.35	6	15,804	0.04%
2020/07/31	1	18.55	1	18.65	18.65	0	15,733	0.00%
2020/07/30	1	18.35	3	18.47	18.45	-2	15,632	-0.01%
2020/07/29	2	18.28	0	0.00	18.25	2	15,560	0.01%
2020/07/28	2	18.25	3	18.30	18.30	-1	15,654	-0.01%
2020/07/27	9	18.45	3	18.45	18.35	6	15,768	0.04%
2020/07/24	8	18.61	10	18.52	18.45	-2	15,856	-0.01%
2020/07/23	14	18.73	1	18.75	18.75	13	15,887	0.08%
2020/07/22	15	18.84	13	18.89	18.85	2	15,949	0.01%
2020/07/21	2	18.90	3	18.68	18.85	-1	15,918	-0.01%
2020/07/20	10	18.46	1	18.45	18.50	9	15,865	0.06%
2020/07/17	54	18.45	4	18.44	18.40	50	15,815	0.32%
2020/07/16	23	20.01	3	20.10	20.00	20	15,249	0.13%
2020/07/15	1	20.20	53	20.27	20.20	-52	14,580	-0.36%
2020/07/14	5	20.16	4	20.34	20.10	1	14,213	0.01%
2020/07/13	6	20.23	9.2	20.27	20.25	-3.2	14,007	-0.02%
2020/07/10	7	20.01	2	20.00	20.00	5	13,953	0.04%
2020/07/09	6	20.43	25	20.34	20.15	-19	13,924	-0.14%
2020/07/08	10	20.20	26	20.23	20.40	-16	13,653	-0.12%
2020/07/07	0	0.00	2	20.03	20.05	-2	13,266	-0.02%
2020/07/06	0	0.00	9.5	19.97	20.05	-9.5	13,210	-0.07%
2020/07/03	15	19.93	6	19.84	19.80	9	13,180	0.07%
2020/07/02	7	19.82	4	19.80	19.95	3	13,274	0.02%
2020/07/01	0	0.00	4	19.55	19.55	-4	13,300	-0.03%
2020/06/30	5	19.33	0	0.00	19.25	5	13,330	0.04%
2020/06/24	4	19.55	1	19.45	19.45	3	13,556	0.02%
2020/06/22	3	19.23	0	0.00	19.20	3	13,556	0.02%
2020/06/19	2	19.65	7	19.60	19.50	-5	13,614	-0.04%
2020/06/18	0	0.00	5	19.52	19.55	-5	13,515	-0.04%
2020/06/17	1	19.35	3	19.40	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	1	19.15	19.15	-1	13,735	-0.01%
2020/06/15	3	18.97	0	0.00	18.90	3	14,173	0.02%
2020/06/12	3.2	18.90	2	18.90	18.90	1.2	14,423	0.01%
2020/06/11	2	19.15	2	19.10	19.10	0	14,618	0.00%
2020/06/10	2	19.15	0	0.00	19.10	2	14,741	0.01%
2020/06/09	2	19.18	0	0.00	19.20	2	15,118	0.01%
2020/06/08	9	19.17	14.2	19.21	19.20	-5.2	15,383	-0.03%
2020/06/05	1	19.00	5.9	19.09	19.10	-4.9	15,240	-0.03%
2020/06/04	8	19.00	1	19.10	19.05	7	15,404	0.05%
2020/06/03	2	19.03	14	19.06	19.00	-12	15,658	-0.08%
2020/06/02	2	18.90	10	19.00	19.00	-8	15,664	-0.05%
2020/06/01	1	18.90	9	18.98	18.90	-8	15,699	-0.05%
2020/05/29	0	0.00	8	19.10	19.10	-8	15,590	-0.05%
2020/05/28	12	18.49	0	0.00	18.40	12	15,346	0.08%
2020/05/27	7	18.60	0	0.00	18.65	7	15,425	0.05%
2020/05/26	1	18.55	0	0.00	18.55	1	15,503	0.01%
2020/05/25	0	0.00	3	18.40	18.45	-3	15,499	-0.02%
2020/05/22	8	18.44	0	0.00	18.40	8	15,530	0.05%
2020/05/20	0	0.00	1	18.55	18.50	-1	15,472	-0.01%
2020/05/19	1	18.65	1	18.50	18.50	0	15,477	0.00%
2020/05/18	0	0.00	3	18.55	18.45	-3	15,490	-0.02%
2020/05/15	26	18.46	13	18.46	18.45	13	15,571	0.08%
2020/05/14	12	18.70	1	18.65	18.60	11	15,371	0.07%
2020/05/13	5	18.85	4	19.00	19.00	1	15,291	0.01%
2020/05/12	10	18.80	1	18.95	18.80	9	15,227	0.06%
2020/05/11	5	18.80	4	18.98	18.80	1	15,188	0.01%
2020/05/08	7	18.84	1	18.85	18.80	6	15,081	0.04%
2020/05/07	1	18.80	0	0.00	18.70	1	15,020	0.01%
2020/05/06	2	18.65	4	18.80	18.65	-2	14,995	-0.01%
2020/05/04	3	18.58	0	0.00	18.60	3	14,921	0.02%
2020/04/30	4	19.06	0.3	19.10	19.10	3.7	14,818	0.03%
2020/04/29	4	19.00	1	19.00	19.10	3	14,753	0.02%
2020/04/28	0	0.00	19	18.99	18.95	-19	14,786	-0.13%
2020/04/27	0	0.00	9	18.89	18.90	-9	15,015	-0.06%
2020/04/24	6	18.60	0	0.00	18.55	6	14,964	0.04%
2020/04/23	3	18.72	3	18.60	18.75	0	14,936	0.00%
2020/04/22	0	0.00	20	18.46	18.70	-20	14,782	-0.14%
2020/04/21	4	18.41	4	18.35	18.45	0	14,599	0.00%
2020/04/20	6	18.61	0	0.00	18.70	6	14,385	0.04%
2020/04/17	7	18.77	6	18.73	18.70	1	14,279	0.01%
2020/04/16	2	18.70	2	18.83	18.85	0	14,118	0.00%
2020/04/15	0	0.00	2	18.70	18.85	-2	13,974	-0.01%
2020/04/14	2	18.45	2.2	18.49	18.55	-0.2	13,737	0.00%
2020/04/13	4	18.25	0.2	18.35	18.35	3.8	13,580	0.03%
2020/04/10	8	18.22	1	18.35	18.30	7	13,588	0.05%
2020/04/09	3	18.22	7	18.20	18.30	-4	13,617	-0.03%
2020/04/08	1	18.15	8	18.14	18.10	-7	13,490	-0.05%
2020/04/07	4	18.14	10	18.23	18.10	-6	13,391	-0.04%
2020/04/06	2	17.95	1	17.85	18.10	1	13,184	0.01%
2020/04/01	3	17.62	2	17.70	17.75	1	12,974	0.01%
2020/03/31	1	17.80	4	17.89	17.30	-3	12,808	-0.02%
2020/03/30	2	17.03	5	17.11	17.30	-3	12,491	-0.02%
2020/03/27	10	17.45	14	17.33	17.40	-4	12,423	-0.03%
2020/03/26	3	17.30	5	17.25	17.20	-2	12,348	-0.02%
2020/03/25	32	17.02	23	17.19	17.15	9	12,456	0.07%
2020/03/24	9	16.49	2	16.60	16.40	7	12,272	0.06%
2020/03/23	6	15.62	0	0.00	15.50	6	12,403	0.05%
2020/03/20	8	16.06	10	16.18	16.20	-2	12,425	-0.02%
2020/03/19	9	15.70	50	15.70	15.70	-41	12,163	-0.34%
2020/03/18	2	16.50	0	0.00	16.50	2	11,735	0.02%
2020/03/17	3	16.50	1	16.45	16.50	2	11,487	0.02%
2020/03/16	13	16.88	1	17.10	16.75	12	11,272	0.11%
2020/03/13	11	16.60	16	16.64	17.10	-5	11,112	-0.04%
2020/03/12	9	17.32	3	17.35	17.20	6	10,597	0.06%
2020/03/11	4	17.86	0	0.00	17.85	4	10,275	0.04%
2020/03/10	8	17.69	72	17.71	17.90	-64	10,250	-0.62%
2020/03/09	19	17.93	8	17.96	17.90	11	10,060	0.11%
2020/03/06	8	18.04	0	0.00	18.05	8	9,760	0.08%
2020/03/05	4	18.15	0	0.00	18.15	4	9,657	0.04%
2020/03/04	2	18.15	0	0.00	18.20	2	9,640	0.02%
2020/03/03	9	18.19	0	0.00	18.15	9	9,605	0.09%
2020/03/02	4	18.16	8	18.18	18.10	-4	9,672	-0.04%
2020/02/27	4	18.25	0	0.00	18.45	4	10,656	0.04%
2020/02/26	0	0.00	2	18.40	18.40	-2	10,624	-0.02%
2020/02/25	17	18.26	3	18.20	18.20	14	10,569	0.13%
2020/02/24	9	18.31	1	18.35	18.30	8	10,610	0.08%
2020/02/20	5	18.38	0	0.00	18.40	5	10,780	0.05%
2020/02/18	14	18.38	0	0.00	18.40	14	10,882	0.13%
2020/02/14	3	18.55	2	18.60	18.55	1	10,987	0.01%
2020/02/13	1	18.50	1	18.55	18.50	0	11,123	0.00%
2020/02/12	1	18.50	0	0.00	18.55	1	11,234	0.01%
2020/02/11	1	18.40	2	18.45	18.40	-1	11,281	-0.01%
2020/02/10	2	18.30	0	0.00	18.40	2	11,380	0.02%
2020/02/07	0	0.00	2	18.50	18.55	-2	11,651	-0.02%
2020/02/06	4	18.46	0	0.00	18.60	4	12,424	0.03%
2020/02/05	5	18.33	1	18.30	18.40	4	12,620	0.03%
2020/02/04	2	18.35	0	0.00	18.40	2	12,713	0.02%
2020/02/03	5	18.01	2	18.00	18.15	3	12,822	0.02%
2020/01/31	5	18.47	2	18.55	18.35	3	12,770	0.02%
2020/01/30	10	18.38	5	18.39	18.35	5	12,702	0.04%
2020/01/20	4	19.15	1	19.15	19.10	3	12,399	0.02%
2020/01/17	0	0.00	4	18.99	19.00	-4	12,351	-0.03%
2020/01/16	5	18.89	1	18.95	18.95	4	12,359	0.03%
2020/01/15	1	18.95	0	0.00	19.00	1	12,507	0.01%
2020/01/13	0	0.00	1	18.90	18.90	-1	12,635	-0.01%
2020/01/10	1	18.75	1	18.80	18.75	0	12,688	0.00%
2020/01/09	3	18.80	0	0.00	18.80	3	12,872	0.02%
2020/01/08	1	18.65	7	18.70	18.60	-6	13,033	-0.05%
2020/01/07	13	18.75	1	18.80	18.75	12	13,095	0.09%
2020/01/06	3	18.75	0	0.00	18.90	3	13,147	0.02%
2020/01/02	1	18.85	2	18.90	18.85	-1	13,254	-0.01%
2019/12/31	0	0.00	30	18.90	18.85	-30	13,362	-0.22%
2019/12/30	0	0.00	2	18.95	18.95	-2	13,279	-0.02%
2019/12/27	3	18.95	0	0.00	19.00	3	13,303	0.02%
2019/12/26	10	18.95	0	0.00	19.00	10	13,305	0.08%
2019/12/25	6	18.95	8	18.96	18.95	-2	13,347	-0.01%
2019/12/24	15	18.91	2	18.95	18.95	13	13,375	0.10%
2019/12/23	2	18.95	0	0.00	19.00	2	13,349	0.01%
2019/12/20	0	0.00	6	18.95	19.00	-6	13,328	-0.05%
2019/12/19	0	0.00	6	18.94	18.95	-6	13,215	-0.05%
2019/12/18	40	18.85	59	18.85	19.00	-19	13,142	-0.14%
2019/12/17	1	18.85	14	18.91	19.00	-13	12,963	-0.10%
2019/12/13	3	18.80	4	18.85	18.85	-1	12,756	-0.01%
2019/12/11	5	18.62	0	0.00	18.70	5	12,643	0.04%
2019/12/10	15	18.71	0	0.00	18.75	15	12,621	0.12%
2019/12/09	3	18.83	0	0.00	18.90	3	12,554	0.02%
2019/12/06	1	18.85	1	18.90	18.85	0	12,692	0.00%
2019/12/05	3	18.88	1	18.85	18.90	2	12,656	0.02%
2019/12/04	5	18.78	0	0.00	18.85	5	12,621	0.04%
2019/12/03	2	18.65	0	0.00	18.80	2	12,693	0.02%
2019/12/02	2	18.58	0	0.00	18.70	2	12,720	0.02%
2019/11/29	0	0.00	2	18.70	18.80	-2	12,669	-0.02%
2019/11/28	0	0.00	2	18.80	18.90	-2	12,702	-0.02%
2019/11/27	0	0.00	1	18.85	18.70	-1	12,805	-0.01%
2019/11/26	1	18.75	0	0.00	18.75	1	12,767	0.01%
2019/11/25	7	18.81	4	18.88	18.90	3	11,634	0.03%
2019/11/22	0	0.00	15	18.88	18.90	-15	11,714	-0.13%
2019/11/21	2	18.85	8.9	18.89	18.90	-6.9	11,761	-0.06%
2019/11/20	4	18.91	22	18.95	19.00	-18	11,701	-0.15%
2019/11/18	16	18.71	3	18.78	18.90	13	11,891	0.11%
2019/11/15	2	18.60	1	18.65	18.55	1	11,897	0.01%
2019/11/14	1	18.45	0	0.00	18.50	1	11,920	0.01%
2019/11/13	9	18.40	0	0.00	18.30	9	12,032	0.07%
2019/11/12	5	18.40	15	18.50	18.45	-10	12,326	-0.08%
2019/11/11	3	18.68	7	18.69	18.65	-4	12,307	-0.03%
2019/11/08	2	18.80	3	18.80	18.80	-1	12,197	-0.01%
2019/11/07	3	18.68	0	0.00	18.70	3	12,095	0.02%
2019/11/06	25	18.78	3	18.85	18.70	22	11,995	0.18%
2019/11/05	29	19.00	9	18.98	19.05	20	11,818	0.17%
2019/11/04	2	18.25	3	18.35	18.50	-1	11,147	-0.01%
2019/11/01	4	18.10	2	18.15	18.20	2	11,000	0.02%
2019/10/31	0	0.00	7	18.20	18.20	-7	11,039	-0.06%
2019/10/29	7	18.24	2	18.20	18.25	5	10,925	0.05%
2019/10/28	0	0.00	2	18.25	18.30	-2	10,823	-0.02%
2019/10/25	1	18.20	6	18.28	18.30	-5	10,722	-0.05%
2019/10/24	4	18.21	6	18.24	18.25	-2	10,714	-0.02%
2019/10/23	17	18.29	2	18.20	18.25	15	10,716	0.14%
2019/10/22	12	18.15	3	18.25	18.10	9	10,629	0.08%
2019/10/18	4	17.96	0	0.00	17.90	4	10,529	0.04%
2019/10/17	4	17.79	6	17.80	17.90	-2	10,518	-0.02%
2019/10/16	3	17.83	0	0.00	17.85	3	10,294	0.03%
2019/10/15	2	17.78	0	0.00	17.80	2	10,153	0.02%
2019/10/14	4	17.86	0	0.00	17.90	4	10,099	0.04%
2019/10/09	1	17.70	0	0.00	17.70	1	10,220	0.01%
2019/10/08	1	17.85	14	17.89	17.85	-13	10,332	-0.13%
2019/10/07	3	17.77	0	0.00	17.80	3	10,323	0.03%
2019/10/04	6	17.85	0	0.00	17.90	6	10,315	0.06%
2019/10/03	2	17.85	0	0.00	17.90	2	10,373	0.02%
2019/10/02	4	17.94	0	0.00	17.95	4	10,382	0.04%
2019/10/01	4	18.03	0	0.00	18.10	4	10,359	0.04%
2019/09/27	6	17.94	0	0.00	17.90	6	10,344	0.06%
2019/09/26	65	18.24	2	18.25	18.05	63	10,328	0.61%
2019/09/25	3	18.15	0	0.00	18.10	3	10,315	0.03%
2019/09/24	0	0.00	6	18.40	18.30	-6	10,386	-0.06%
2019/09/23	7	18.07	1	18.05	18.15	6	10,332	0.06%
2019/09/20	4	18.11	0	0.00	18.05	4	10,415	0.04%
2019/09/18	1	18.25	7	18.35	18.30	-6	10,329	-0.06%
2019/09/17	5	18.26	0	0.00	18.30	5	10,361	0.05%
2019/09/12	1	18.30	4	18.38	18.40	-3	10,709	-0.03%
2019/09/11	3	18.13	0	0.00	18.20	3	10,735	0.03%
2019/09/10	2	18.05	0	0.00	18.10	2	10,699	0.02%
2019/09/09	4	18.10	15	18.22	18.25	-11	10,562	-0.10%
2019/09/06	0	0.00	3	18.18	18.20	-3	10,503	-0.03%
2019/09/05	1	18.10	0	0.00	18.10	1	10,408	0.01%
2019/09/04	1	17.90	0	0.00	18.00	1	10,261	0.01%
2019/09/02	1	18.00	0	0.00	18.05	1	10,403	0.01%
2019/08/30	0	0.00	5	17.90	17.95	-5	10,282	-0.05%
2019/08/26	10	17.51	0	0.00	17.50	10	10,022	0.10%
2019/08/23	6	17.70	0	0.00	17.70	6	10,014	0.06%
2019/08/22	46	17.49	0	0.00	17.50	46	10,016	0.46%
2019/08/21	2	17.70	0	0.00	17.55	2	10,063	0.02%
2019/08/20	2	17.75	0	0.00	17.65	2	9,838	0.02%
2019/08/19	9	17.92	0	0.00	17.80	9	9,671	0.09%
2019/08/16	17	17.79	0	0.00	17.85	17	9,614	0.18%
2019/08/15	27	17.76	0	0.00	17.65	27	9,373	0.29%
2019/08/14	6	18.23	0	0.00	18.15	6	9,001	0.07%
2019/08/13	3	18.40	0	0.00	18.45	3	8,776	0.03%
2019/08/12	2	18.55	0	0.00	18.55	2	8,830	0.02%
2019/08/07	5	18.39	0	0.00	18.50	5	8,997	0.06%
2019/08/06	4	18.35	11	18.22	18.55	-7	9,133	-0.08%
2019/08/05	3	18.63	0	0.00	18.60	3	9,144	0.03%
2019/08/02	5	18.85	0	0.00	18.85	5	9,185	0.05%
2019/08/01	1	18.95	15	19.00	18.95	-14	9,134	-0.15%
2019/07/31	1	19.00	0	0.00	19.10	1	9,115	0.01%
2019/07/30	0	0.00	2	19.15	19.25	-2	9,084	-0.02%
2019/07/29	0	0.00	14	19.15	19.25	-14	9,269	-0.15%
2019/07/26	3	19.20	0	0.00	19.15	3	9,295	0.03%
2019/07/25	0	0.00	1	19.40	19.45	-1	9,238	-0.01%
2019/07/24	1	19.25	1	19.35	19.30	0	9,258	0.00%
2019/07/23	0	0.00	4	19.15	19.25	-4	9,258	-0.04%
2019/07/22	0	0.00	2	19.10	19.05	-2	9,252	-0.02%
2019/07/19	0	0.00	2	19.35	19.20	-2	9,203	-0.02%
2019/07/18	3	19.25	0	0.00	19.30	3	9,223	0.03%
2019/07/17	3	19.30	0	0.00	19.30	3	9,302	0.03%
2019/07/16	7	19.47	0	0.00	19.50	7	9,336	0.07%
2019/07/15	14	19.39	0	0.00	19.45	14	9,360	0.15%
2019/07/12	10	20.38	7	20.49	20.45	3	9,324	0.03%
2019/07/11	1	20.35	17	20.36	20.35	-16	9,311	-0.17%
2019/07/10	8	20.29	0	0.00	20.25	8	9,354	0.09%
2019/07/05	0	0.00	1	20.50	20.50	-1	9,376	-0.01%
2019/07/04	0	0.00	1	20.50	20.55	-1	9,477	-0.01%
2019/07/03	0	0.00	2.3	20.41	20.45	-2.3	9,512	-0.02%
2019/07/02	0	0.00	9	20.55	20.60	-9	9,677	-0.09%
2019/07/01	23	20.55	5	20.65	20.50	18	9,702	0.19%
2019/06/27	0	0.00	2	20.28	20.25	-2	9,603	-0.02%
2019/06/26	1	20.00	5	20.05	20.20	-4	9,611	-0.04%
2019/06/24	1	20.20	0	0.00	20.15	1	9,640	0.01%
2019/06/21	0	0.00	32	20.18	20.15	-32	9,617	-0.33%
2019/06/20	6	20.10	38	20.14	20.00	-32	9,600	-0.33%
2019/06/19	0	0.00	121	19.96	20.00	-121	9,485	-1.28%	大賣/鉅額交易
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/17	1	19.80	1	19.85	19.80	0	9,375	0.00%
2019/06/10	0	0.00	4	19.86	19.85	-4	9,677	-0.04%
2019/06/06	2	19.60	0	0.00	19.60	2	9,560	0.02%
2019/06/04	0	0.00	1	19.50	19.50	-1	9,617	-0.01%
2019/06/03	0	0.00	11	19.45	19.45	-11	9,660	-0.11%
2019/05/24	2.1	19.00	0	0.00	19.00	2.1	10,163	0.02%
2019/05/23	3	18.97	0	0.00	19.00	3	10,196	0.03%
2019/05/22	2	18.95	1	19.00	18.95	1	10,146	0.01%
2019/05/21	0	0.00	1	18.95	18.95	-1	10,273	-0.01%
2019/05/20	1	18.90	0	0.00	18.85	1	10,214	0.01%
2019/05/15	1	18.90	10	19.00	18.85	-9	10,200	-0.09%
2019/05/14	12	18.76	1	18.80	19.10	11	10,188	0.11%
2019/05/13	1	19.25	0	0.00	19.20	1	10,044	0.01%
2019/05/10	1	19.40	1	19.45	19.50	0	10,174	0.00%
2019/05/08	0	0.00	1	19.70	19.65	-1	10,250	-0.01%
2019/05/07	1	19.75	2	19.80	19.90	-1	10,474	-0.01%
2019/05/06	0	0.00	1	19.50	19.60	-1	10,626	-0.01%
2019/05/03	0	0.00	3	19.95	20.00	-3	10,420	-0.03%
2019/05/02	0	0.00	3	19.95	19.90	-3	10,420	-0.03%
2019/04/30	0	0.00	13	19.86	19.95	-13	10,445	-0.12%
2019/04/29	1	19.80	0	0.00	19.90	1	10,433	0.01%
2019/04/26	6	19.84	9	19.76	19.85	-3	10,405	-0.03%
2019/04/25	14	19.80	0	0.00	19.80	14	10,411	0.13%
2019/04/24	2	19.80	6	19.80	19.85	-4	10,465	-0.04%
2019/04/22	3	19.75	3	19.75	19.70	0	10,346	0.00%
2019/04/19	1	19.65	4	19.65	19.60	-3	10,338	-0.03%
2019/04/11	0	0.00	4	19.35	19.35	-4	10,102	-0.04%
2019/04/10	3	19.50	3	19.52	19.55	0	10,053	0.00%
2019/04/09	0	0.00	11	19.45	19.50	-11	9,955	-0.11%
2019/04/08	1	19.40	14	19.37	19.50	-13	9,935	-0.13%
2019/04/02	15	19.05	0	0.00	19.10	15	9,683	0.15%
2019/04/01	10	19.15	0	0.00	19.05	10	9,660	0.10%
2019/03/28	0	0.00	6	18.95	19.00	-6	9,485	-0.06%
2019/03/27	4	19.05	0	0.00	19.00	4	9,500	0.04%
2019/03/26	1	18.90	0	0.00	18.90	1	9,466	0.01%
2019/03/25	10	18.75	0	0.00	18.85	10	9,456	0.11%
2019/03/22	0	0.00	5	19.05	19.10	-5	9,221	-0.05%
2019/03/19	0	0.00	1	19.05	19.00	-1	9,244	-0.01%
2019/03/18	0.1	18.95	20	19.00	19.00	-19.9	9,209	-0.22%
2019/03/14	0	0.00	5	18.80	18.80	-5	9,137	-0.05%
2019/03/12	20	18.80	1	18.80	18.80	19	9,302	0.20%
2019/03/11	2	18.75	2	18.80	18.75	0	9,316	0.00%
2019/03/08	1	18.75	0	0.00	18.90	1	9,367	0.01%
2019/03/07	10	19.00	0	0.00	19.00	10	9,522	0.11%
2019/03/04	2	18.93	1	19.00	18.95	1	9,568	0.01%
2019/02/27	2	19.00	0	0.00	19.10	2	9,392	0.02%
2019/02/26	0	0.00	6	18.73	18.80	-6	9,065	-0.07%
2019/02/25	29	18.35	0	0.00	18.45	29	8,678	0.33%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/20	10	18.21	0	0.00	18.30	10	8,696	0.11%
2019/02/19	3	18.30	2	18.30	18.30	1	8,623	0.01%
2019/02/18	1	18.20	0	0.00	18.20	1	8,650	0.01%
2019/02/15	3	18.25	11	18.19	18.10	-8	8,676	-0.09%
2019/02/14	4	18.23	0	0.00	18.15	4	8,603	0.05%
2019/02/13	2	18.35	2	18.28	18.35	0	8,586	0.00%
2019/02/12	4	18.41	9	18.45	18.45	-5	8,516	-0.06%
2019/02/11	5	18.43	1	18.50	18.50	4	8,457	0.05%
2019/01/30	2	18.10	4	18.19	18.20	-2	8,245	-0.02%
2019/01/28	5	18.08	17	17.99	18.10	-12	7,968	-0.15%
2019/01/25	0	0.00	2	17.83	17.80	-2	7,712	-0.03%
2019/01/24	0	0.00	1	17.65	17.65	-1	7,551	-0.01%
2019/01/16	15	17.50	0	0.00	17.50	15	7,636	0.20%
2019/01/10	1	17.50	0	0.00	17.55	1	7,861	0.01%
2019/01/08	5	17.32	0	0.00	17.35	5	7,709	0.06%
2019/01/07	0	0.00	1	17.30	17.45	-1	7,819	-0.01%
2019/01/04	3	17.17	0	0.00	17.10	3	7,823	0.04%
2019/01/03	1	17.35	0	0.00	17.40	1	8,101	0.01%
2019/01/02	2	17.45	4	17.60	17.45	-2	8,116	-0.02%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/24	2	17.40	0	0.00	17.65	2	8,248	0.02%
2018/12/22	1	17.45	0	0.00	17.40	1	8,275	0.01%
2018/12/20	6	17.51	0	0.00	17.45	6	8,301	0.07%
2018/12/18	0	0.00	1	17.45	17.50	-1	8,287	-0.01%
2018/12/14	2	17.53	0	0.00	17.60	2	8,452	0.02%
2018/12/13	1	17.70	1	17.65	17.80	0	8,436	0.00%
2018/12/12	0	0.00	2	17.50	17.55	-2	8,415	-0.02%
2018/12/11	1	17.30	0	0.00	17.35	1	8,345	0.01%
2018/12/10	1	17.30	0	0.00	17.30	1	8,338	0.01%
2018/12/07	1	17.55	0	0.00	17.55	1	8,196	0.01%
2018/12/06	4	17.45	0	0.00	17.55	4	8,204	0.05%
2018/12/05	8	17.80	4	17.75	17.80	4	7,978	0.05%
2018/12/04	5	17.95	0	0.00	17.90	5	7,972	0.06%
2018/12/03	5	17.83	0	0.00	17.90	5	7,930	0.06%
2018/11/29	1	17.60	0	0.00	17.50	1	7,609	0.01%
2018/11/28	1	17.55	0	0.00	17.70	1	7,528	0.01%
2018/11/27	0	0.00	1	17.45	17.65	-1	7,466	-0.01%
2018/11/26	1	17.40	0	0.00	17.45	1	7,428	0.01%
2018/11/23	0	0.00	1	17.45	17.50	-1	7,428	-0.01%
2018/11/21	1	17.50	1	17.55	17.45	0	7,545	0.00%
2018/11/16	1	17.70	0	0.00	17.70	1	7,947	0.01%
2018/11/13	2	17.45	0	0.00	17.45	2	7,964	0.03%
2018/11/09	6	17.54	0	0.00	17.45	6	7,957	0.08%
2018/11/06	5.3	17.50	0	0.00	17.45	5.3	7,924	0.07%
2018/11/02	0	0.00	2	17.30	17.35	-2	8,043	-0.02%
2018/11/01	2	17.20	0	0.00	17.20	2	8,172	0.02%
2018/10/30	1	16.80	2	16.85	16.85	-1	8,051	-0.01%
2018/10/26	3	16.77	0	0.00	16.75	3	8,220	0.04%
2018/10/25	2	16.78	0	0.00	16.85	2	8,255	0.02%
2018/10/24	1	17.10	1	17.10	17.00	0	8,291	0.00%
2018/10/23	45	17.05	0	0.00	17.05	45	8,272	0.54%
2018/10/19	23	17.10	0	0.00	17.15	23	8,188	0.28%
2018/10/18	4	17.23	0	0.00	17.20	4	8,116	0.05%
2018/10/17	3	17.48	0	0.00	17.45	3	8,199	0.04%
2018/10/16	2	17.40	0	0.00	17.35	2	8,387	0.02%
2018/10/15	15	17.42	0	0.00	17.40	15	8,438	0.18%
2018/10/12	0	0.00	2	17.40	17.65	-2	8,395	-0.02%
2018/10/11	14	17.73	0	0.00	17.45	14	8,529	0.16%
2018/10/09	20	18.45	1	18.45	18.45	19	8,235	0.23%
2018/10/08	13	18.52	0	0.00	18.55	13	8,276	0.16%
2018/10/05	5	18.57	2	18.55	18.50	3	8,319	0.04%
2018/10/04	4	18.65	0	0.00	18.60	4	8,239	0.05%
2018/10/03	0	0.00	15	18.90	18.90	-15	8,253	-0.18%
2018/10/02	6	18.80	0	0.00	18.85	6	8,303	0.07%
2018/10/01	0	0.00	7	19.05	19.05	-7	8,340	-0.08%
2018/09/28	0	0.00	27	18.95	18.95	-27	8,335	-0.32%
2018/09/10	4	18.69	0	0.00	18.65	4	9,576	0.04%
2018/09/07	8	18.89	1	18.90	18.95	7	9,644	0.07%
2018/09/03	0	0.00	3	19.25	19.25	-3	9,787	-0.03%
2018/08/30	0	0.00	10	19.10	19.10	-10	9,885	-0.10%
2018/08/29	1	19.10	0	0.00	19.20	1	9,937	0.01%
2018/08/28	1	19.15	0	0.00	19.20	1	10,043	0.01%
2018/08/27	0	0.00	5	19.18	19.15	-5	9,975	-0.05%
2018/08/24	2	18.95	28	18.91	19.05	-26	10,183	-0.26%
2018/08/23	20	18.55	0	0.00	18.65	20	9,863	0.20%
2018/08/21	23	18.65	0	0.00	18.70	23	9,717	0.24%
2018/08/15	5	18.75	0	0.00	18.75	5	9,603	0.05%
2018/08/14	11	18.80	2	18.88	18.90	9	9,581	0.09%
2018/08/13	1	18.70	0	0.00	18.75	1	9,580	0.01%
2018/08/10	2	18.93	0	0.00	18.90	2	9,501	0.02%
2018/08/09	2	18.95	1	18.95	19.00	1	9,414	0.01%
2018/08/08	3	19.07	0	0.00	19.15	3	9,413	0.03%
2018/08/06	1	18.95	0	0.00	19.05	1	9,307	0.01%
2018/08/03	1	18.95	0	0.00	19.00	1	9,498	0.01%
2018/08/02	4	19.09	8	18.96	19.00	-4	9,934	-0.04%
2018/08/01	0	0.00	2	19.20	19.15	-2	9,911	-0.02%
2018/07/31	1	18.90	2	18.90	19.00	-1	9,834	-0.01%
2018/07/27	0	0.00	1	18.85	18.85	-1	9,633	-0.01%
2018/07/26	6	18.88	0	0.00	18.95	6	9,639	0.06%
2018/07/25	0	0.00	8	18.95	18.90	-8	9,629	-0.08%
2018/07/23	12	18.97	0	0.00	18.95	12	9,831	0.12%
2018/07/20	0	0.00	3	19.90	19.85	-3	9,736	-0.03%
2018/07/19	2	19.80	2	19.88	19.85	0	9,541	0.00%
2018/07/18	0	0.00	3	19.77	19.80	-3	9,519	-0.03%
2018/07/17	6	19.60	7	19.66	19.65	-1	9,464	-0.01%
2018/07/13	10	19.40	0	0.00	19.40	10	9,235	0.11%
2018/07/11	1	19.20	0	0.00	19.25	1	9,136	0.01%
2018/07/09	2	18.98	0	0.00	19.00	2	9,217	0.02%
2018/07/06	11.2	18.80	0	0.00	18.80	11.2	9,303	0.12%
2018/07/05	1	18.95	0	0.00	18.90	1	9,255	0.01%
2018/07/03	0	0.00	2	18.95	18.95	-2	9,544	-0.02%
2018/07/02	15	19.00	0	0.00	19.00	15	9,607	0.16%
2018/06/29	2	19.08	0	0.00	19.20	2	9,537	0.02%
2018/06/28	23	18.97	3	18.95	18.95	20	9,424	0.21%
2018/06/27	5	19.14	0	0.00	19.10	5	9,332	0.05%
2018/06/26	1	19.20	0	0.00	19.25	1	9,280	0.01%
2018/06/25	1	19.20	1	19.25	19.20	0	9,177	0.00%
2018/06/22	2	19.33	2	19.30	19.25	0	9,052	0.00%
2018/06/21	4.5	19.47	0	0.00	19.45	4.5	8,920	0.05%
2018/06/20	2	19.55	1	19.65	19.55	1	8,960	0.01%
2018/06/15	9	19.58	0	0.00	19.85	9	8,709	0.10%
2018/06/14	23	19.62	0	0.00	19.60	23	8,385	0.27%
2018/06/13	2	19.80	0	0.00	19.80	2	8,281	0.02%
2018/06/12	4	19.88	0	0.00	19.80	4	8,365	0.05%
2018/06/11	2	19.95	0	0.00	19.95	2	8,321	0.02%
2018/06/07	0	0.00	3	20.05	20.10	-3	8,253	-0.04%
2018/06/06	1	19.95	2	20.00	20.00	-1	8,225	-0.01%
2018/06/05	7	19.75	3	19.83	19.80	4	8,152	0.05%
2018/06/04	1	19.85	1	19.85	19.75	0	8,082	0.00%
2018/05/30	3	19.87	0	0.00	19.75	3	7,769	0.04%
2018/05/29	0	0.00	3	20.07	20.05	-3	7,812	-0.04%
2018/05/28	0	0.00	1	19.95	19.95	-1	7,875	-0.01%
2018/05/25	1	19.85	0	0.00	19.80	1	8,012	0.01%
2018/05/24	1	19.80	0	0.00	19.80	1	8,043	0.01%
2018/05/23	2	19.83	0	0.00	19.80	2	8,190	0.02%
2018/05/22	4	19.85	2	19.95	19.85	2	8,334	0.02%
2018/05/21	1.5	19.90	0	0.00	19.90	1.5	8,454	0.02%
2018/05/17	2	19.95	0	0.00	19.85	2	8,628	0.02%
2018/05/16	0	0.00	1	19.95	20.05	-1	8,686	-0.01%
2018/05/15	6	19.93	0	0.00	19.95	6	8,806	0.07%
2018/05/14	1	20.05	1	20.20	20.15	0	9,130	0.00%
2018/05/11	1	20.05	8	20.12	20.20	-7	9,149	-0.08%
2018/05/10	2	19.75	5	19.87	19.80	-3	9,003	-0.03%
2018/05/08	0	0.00	6	19.38	19.35	-6	8,695	-0.07%
2018/05/07	4	19.21	0	0.00	19.15	4	8,732	0.05%
2018/05/04	17	19.25	0	0.00	19.20	17	8,783	0.19%
2018/05/03	13	19.30	0	0.00	19.25	13	8,958	0.15%
2018/05/02	0	0.00	2	19.55	19.60	-2	9,347	-0.02%
2018/04/30	7	19.40	0	0.00	19.40	7	9,315	0.08%
2018/04/27	4	19.46	0	0.00	19.45	4	9,199	0.04%
2018/04/26	3	19.55	0	0.00	19.55	3	9,142	0.03%
2018/04/25	5	19.50	2	19.60	19.65	3	9,077	0.03%
2018/04/24	3	19.55	0	0.00	19.55	3	9,074	0.03%
2018/04/23	1	19.75	4	19.85	19.80	-3	9,066	-0.03%
2018/04/18	6	19.57	0	0.00	19.55	6	9,052	0.07%
2018/04/17	7	19.59	0	0.00	19.60	7	9,185	0.08%
2018/04/16	1	19.65	3	19.70	19.70	-2	9,153	-0.02%
2018/04/13	0	0.00	3	20.00	19.95	-3	9,155	-0.03%
2018/04/12	1	19.55	1	19.55	19.50	0	9,032	0.00%
2018/04/11	3	19.65	0	0.00	19.65	3	8,954	0.03%
2018/04/10	0	0.00	4	19.58	19.55	-4	9,028	-0.04%
2018/04/09	2	19.60	5	19.56	19.55	-3	8,998	-0.03%
2018/04/02	0	0.00	2	20.00	20.00	-2	8,824	-0.02%
2018/03/27	0	0.00	3	20.08	20.05	-3	8,714	-0.03%
2018/03/26	2	19.90	0	0.00	19.95	2	8,670	0.02%
2018/03/23	13	19.84	0	0.00	19.90	13	8,700	0.15%
2018/03/22	3	20.20	0	0.00	20.15	3	8,694	0.03%
2018/03/21	1	20.25	1	20.30	20.25	0	8,645	0.00%
2018/03/20	15	20.27	0	0.00	20.25	15	8,761	0.17%
2018/03/16	6	20.50	0	0.00	20.80	6	8,497	0.07%
2018/03/15	1	20.60	0	0.00	20.60	1	8,391	0.01%
2018/03/14	1	20.60	4	20.68	20.80	-3	8,400	-0.04%
2018/03/13	1	20.60	0	0.00	20.70	1	8,457	0.01%
2018/03/12	4	20.59	7	20.66	20.65	-3	8,523	-0.04%
2018/03/09	2	20.45	0	0.00	20.40	2	8,513	0.02%
2018/03/08	6	20.33	6	20.30	20.35	0	8,510	0.00%
2018/03/07	4	20.29	12	20.25	20.30	-8	8,536	-0.09%
2018/03/06	5	20.21	2	20.20	20.20	3	8,642	0.03%
2018/03/02	3	20.03	0	0.00	20.00	3	8,935	0.03%
2018/02/26	2	20.20	5	20.30	20.15	-3	8,778	-0.03%
2018/02/23	5	20.05	0	0.00	20.30	5	8,758	0.06%
2018/02/22	2	19.88	0	0.00	19.80	2	8,689	0.02%
2018/02/21	1	20.00	0	0.00	20.20	1	8,691	0.01%
2018/02/12	1	19.85	0	0.00	19.75	1	8,700	0.01%
2018/02/09	1	19.60	16	19.62	19.85	-15	8,770	-0.17%
2018/02/08	1	20.05	0	0.00	19.95	1	8,772	0.01%
2018/02/07	2	20.20	2	20.20	20.10	0	8,787	0.00%
2018/02/06	13	20.03	19	19.90	19.80	-6	8,814	-0.07%
2018/02/02	2	21.40	6	21.50	21.40	-4	8,838	-0.05%
2018/02/01	0	0.00	5	21.64	21.45	-5	8,966	-0.06%
2018/01/31	1	21.70	1	21.70	21.70	0	9,034	0.00%
2018/01/30	0	0.00	2	21.60	21.35	-2	8,911	-0.02%
2018/01/29	5	21.70	1	21.70	21.70	4	8,862	0.05%
2018/01/26	3	21.50	0	0.00	21.40	3	8,834	0.03%
2018/01/25	0	0.00	8	21.28	21.80	-8	8,693	-0.09%
2018/01/22	4	20.75	0	0.00	20.80	4	8,832	0.05%
2018/01/19	0	0.00	3	20.90	20.95	-3	8,918	-0.03%
2018/01/18	0	0.00	2	20.80	20.80	-2	8,934	-0.02%
2018/01/17	3	20.63	0	0.00	20.80	3	8,968	0.03%
2018/01/15	2	20.50	0	0.00	20.45	2	8,988	0.02%
2018/01/12	1	20.50	0	0.00	20.60	1	9,018	0.01%
2018/01/11	8	20.36	0	0.00	20.30	8	8,971	0.09%
2018/01/10	6	20.76	4	20.75	20.75	2	8,930	0.02%
2018/01/09	3	20.97	0	0.00	20.90	3	9,020	0.03%
2018/01/08	3	21.05	2	21.15	21.25	1	9,148	0.01%
2018/01/05	0	0.00	9	21.09	21.10	-9	9,232	-0.10%
2018/01/04	2	20.80	0	0.00	20.90	2	9,393	0.02%
2018/01/03	5	21.05	0	0.00	20.95	5	9,550	0.05%
2018/01/02	5	21.05	0	0.00	21.10	5	9,509	0.05%