仁寶 (2324)-群益金鼎-彰化券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.35
漲跌
▲0.85
漲幅
+2.33%
成交量
84,940張
產業
上市電腦週邊類股
1792人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	58.1	37.58	43.2	37.88	37.35	14.9	30,051	0.05%
2024/05/13	0	0.00	1	36.40	36.50	-1	28,937	0.00%
2024/05/10	22	36.05	19	36.15	36.40	3	29,174	0.01%
2024/05/09	17	35.73	15	36.09	36.25	2	29,187	0.01%
2024/05/08	28	35.78	27	35.91	36.00	1	29,033	0.00%
2024/05/07	7	35.13	4.1	35.40	35.60	2.9	29,106	0.01%
2024/05/06	0	0.00	1	35.60	35.60	-1	29,050	0.00%
2024/05/03	0	0.00	19	35.72	35.10	-19	29,716	-0.06%
2024/05/02	7.1	35.02	1	35.15	35.05	6.1	30,087	0.02%
2024/04/30	1	36.10	1	36.05	35.80	0	30,122	0.00%
2024/04/29	1	36.35	4.5	36.33	36.35	-3.5	30,559	-0.01%
2024/04/26	2	35.85	3	36.20	36.00	-1	31,554	0.00%
2024/04/25	1	34.95	1	35.45	35.50	0	32,093	0.00%
2024/04/24	18	35.46	3	35.37	35.50	15	32,671	0.05%
2024/04/23	2	34.30	1	34.60	34.50	1	32,739	0.00%
2024/04/22	8.2	34.63	3.5	34.49	34.20	4.7	32,862	0.01%
2024/04/19	2	35.18	5	35.69	35.30	-3	32,811	-0.01%
2024/04/18	0	0.00	2	36.13	36.05	-2	32,823	-0.01%
2024/04/17	3.1	35.61	0	0.00	35.60	3.1	33,090	0.01%
2024/04/16	11	35.44	127	36.01	35.30	-116	33,636	-0.34%	大賣/鉅額交易
2024/04/15	1	36.45	3	36.33	36.30	-2	34,543	-0.01%
2024/04/12	9	36.39	207	36.70	36.40	-198	35,140	-0.56%	大賣/鉅額交易
2024/04/11	12.1	36.94	12	37.09	36.85	0.1	35,475	0.00%
2024/04/10	0	0.00	108.2	36.95	36.60	-108.2	36,142	-0.30%	大賣/鉅額交易
2024/04/09	1	36.35	6.2	36.45	36.45	-5.2	36,798	-0.01%
2024/04/08	20	36.26	11.2	36.09	35.95	8.8	37,651	0.02%
2024/04/03	9	36.97	2	36.70	36.55	7	38,743	0.02%
2024/04/02	89.2	36.72	2	36.85	36.85	87.2	40,335	0.22%
2024/04/01	8	36.41	7	36.66	36.55	1	42,947	0.00%
2024/03/29	25.1	35.85	28	36.05	36.20	-2.9	45,500	-0.01%
2024/03/28	5	38.10	6.9	38.18	38.30	-1.9	46,371	0.00%
2024/03/27	2	37.95	5	38.05	38.10	-3	47,113	-0.01%
2024/03/26	0.2	38.50	2.5	38.04	37.90	-2.3	49,405	0.00%
2024/03/25	2.1	38.58	15	38.69	38.55	-12.9	53,777	-0.02%
2024/03/22	26	38.75	22	38.75	38.65	4	54,284	0.01%
2024/03/21	4	38.38	6	38.37	38.40	-2	54,988	0.00%
2024/03/20	9	38.11	17	38.20	37.90	-8	54,984	-0.01%
2024/03/19	7	37.11	25.3	37.34	37.20	-18.3	55,002	-0.03%
2024/03/15	13.1	36.91	2	37.05	37.00	11.1	55,491	0.02%
2024/03/14	13	36.66	1	37.00	36.65	12	55,260	0.02%
2024/03/13	1.2	37.51	11	37.50	36.70	-9.8	55,030	-0.02%
2024/03/12	25.1	36.31	13	36.93	37.20	12.1	54,872	0.02%
2024/03/11	2.1	36.68	1	36.80	36.90	1.1	54,603	0.00%
2024/03/08	1	37.05	8.7	36.78	36.65	-7.7	54,474	-0.01%
2024/03/07	10	36.48	2.1	36.49	36.55	7.9	54,118	0.01%
2024/03/06	8	37.82	32	37.71	37.55	-24	53,599	-0.04%
2024/03/05	21	37.96	15.1	37.89	37.80	5.9	53,461	0.01%
2024/03/04	43.1	39.03	80.5	39.29	38.00	-37.4	52,965	-0.07%
2024/03/01	2	36.80	17.1	36.84	36.70	-15.1	49,312	-0.03%
2024/02/29	10	35.88	8	36.34	36.50	2	49,162	0.00%
2024/02/27	7	37.19	43	37.29	36.50	-36	48,643	-0.07%
2024/02/26	1	35.95	25	36.13	36.00	-24	47,815	-0.05%
2024/02/23	14	36.80	3	36.72	36.20	11	47,759	0.02%
2024/02/22	1	36.60	14	36.60	36.75	-13	47,852	-0.03%
2024/02/21	2	36.70	0	36.50	36.75	2	47,736	0.00%
2024/02/20	21.5	36.70	0	0.00	36.80	21.5	47,744	0.05%
2024/02/19	3	36.45	16	36.68	36.90	-13	47,640	-0.03%
2024/02/16	11	36.78	14.2	36.80	36.85	-3.2	47,432	-0.01%
2024/02/15	9.2	36.22	91	36.29	35.80	-81.8	46,988	-0.17%
2024/02/05	30	35.95	1	36.00	35.90	29	46,768	0.06%
2024/02/02	35	35.96	12	35.83	35.80	23	46,629	0.05%
2024/02/01	34	36.35	8	36.19	36.40	26	46,487	0.06%
2024/01/31	5	35.82	2	36.00	35.85	3	46,345	0.01%
2024/01/30	1	36.45	0	0.00	36.00	1	46,228	0.00%
2024/01/29	2	35.98	61.2	36.35	36.35	-59.2	46,094	-0.13%
2024/01/26	121.2	35.59	2	36.05	35.50	119.2	45,936	0.26%	大買/鉅額交易
2024/01/25	2	37.45	8	37.49	37.20	-6	45,153	-0.01%
2024/01/24	89	37.01	15	37.34	36.85	74	44,784	0.17%
2024/01/23	16	37.38	15	37.48	37.55	1	44,688	0.00%
2024/01/22	30	37.31	127.3	36.97	37.60	-97.3	44,242	-0.22%	大賣/
2024/01/19	169	35.79	16	35.99	36.30	153	43,240	0.35%	大買/鉅額交易
2024/01/18	43.8	35.59	2	35.40	34.80	41.8	42,754	0.10%
2024/01/17	9.1	34.84	1	34.45	34.55	8.1	42,118	0.02%
2024/01/16	1.2	35.01	1	35.45	35.00	0.2	41,998	0.00%
2024/01/15	7.1	36.14	8	35.88	35.55	-0.9	41,748	0.00%
2024/01/12	9	35.53	11	35.50	35.60	-2	41,713	0.00%
2024/01/11	16.1	36.03	2.2	36.14	36.10	13.9	41,571	0.03%
2024/01/10	23.3	36.11	16	36.13	35.85	7.3	41,583	0.02%
2024/01/09	27.1	37.57	5	37.00	36.95	22.1	41,042	0.05%
2024/01/08	13	37.80	57.3	37.63	37.75	-44.3	40,032	-0.11%
2024/01/05	10.2	37.03	5	37.13	36.95	5.2	39,758	0.01%
2024/01/04	13.2	37.30	11	37.40	37.30	2.2	39,379	0.01%
2024/01/03	46.2	38.51	13.9	38.74	38.10	32.3	38,862	0.08%
2024/01/02	21.2	38.99	35	39.42	39.55	-13.9	38,130	-0.04%
2023/12/29	15.1	39.98	15.4	39.99	39.85	-0.3	37,329	0.00%
2023/12/28	49.8	39.42	50	39.19	38.95	-0.2	36,084	0.00%
2023/12/27	306.5	40.12	145	40.06	40.20	161.5	34,511	0.47%	大買/大賣/鉅額交易
2023/12/26	125.3	38.51	131.2	38.80	39.05	-5.9	31,846	-0.02%	大買/大賣/
2023/12/25	65	37.38	64	37.00	37.10	1	29,191	0.00%
2023/12/22	21.3	36.13	26.5	36.13	36.10	-5.2	27,245	-0.02%
2023/12/21	171.5	37.03	134	36.93	36.70	37.5	26,262	0.14%	大買/大賣/
2023/12/20	22	36.46	123.2	37.08	37.40	-101.2	23,885	-0.42%	大賣/鉅額交易
2023/12/19	12.2	34.26	7	33.94	34.00	5.2	19,249	0.03%
2023/12/18	59	35.03	84	34.77	34.60	-25	18,792	-0.13%
2023/12/15	2	33.48	12	33.20	33.05	-10	17,746	-0.06%
2023/12/14	48.1	33.85	14.1	33.83	33.65	34	17,422	0.19%
2023/12/13	11.1	33.40	39.2	33.26	33.75	-28.1	16,926	-0.17%
2023/12/12	36	32.04	2	32.23	32.00	34	16,677	0.20%
2023/12/11	1	32.10	51.3	31.81	32.20	-50.3	16,723	-0.30%
2023/12/08	1	31.35	0	0.00	31.20	1	16,423	0.01%
2023/12/07	14	31.17	0	0.00	30.95	14	16,698	0.08%
2023/12/06	3	31.15	9.3	31.20	31.25	-6.3	16,978	-0.04%
2023/12/05	3.1	30.31	1	30.50	30.40	2.1	16,872	0.01%
2023/12/04	2	30.75	6	30.70	30.60	-4	17,041	-0.02%
2023/12/01	2.5	30.59	0	0.00	30.35	2.5	17,274	0.01%
2023/11/30	0.2	30.55	0	0.00	30.90	0.2	17,485	0.00%
2023/11/29	2	30.80	0.7	30.90	30.75	1.3	17,308	0.01%
2023/11/28	0.1	30.80	6	30.83	30.65	-5.9	17,447	-0.03%
2023/11/27	5	30.95	35	30.82	30.35	-30	18,073	-0.17%
2023/11/24	0.1	30.53	4	30.50	30.25	-3.9	18,300	-0.02%
2023/11/22	5.2	31.06	0	0.00	30.80	5.2	19,074	0.03%
2023/11/21	2.1	31.01	3	31.13	31.20	-0.9	19,818	0.00%
2023/11/20	0	30.65	1	30.65	30.75	-1	20,759	0.00%
2023/11/17	0	0.00	4	30.35	30.35	-4	21,344	-0.02%
2023/11/16	0	0.00	2	30.15	30.00	-2	22,307	-0.01%
2023/11/15	2	30.35	53	30.57	30.25	-51	23,218	-0.22%
2023/11/14	4	29.96	3	30.05	30.25	1	24,883	0.00%
2023/11/13	2	30.20	2	30.20	30.10	0	27,522	0.00%
2023/11/10	0.1	29.50	3	29.60	29.75	-3	29,703	-0.01%
2023/11/09	3	29.80	1	29.75	29.60	2	33,727	0.01%
2023/11/08	17	30.04	0	0.00	29.95	17	35,377	0.05%
2023/11/06	0	0.00	4	29.73	29.80	-4	36,046	-0.01%
2023/11/03	0	0.00	2	28.90	28.95	-2	36,127	-0.01%
2023/11/02	0	0.00	10	29.27	29.10	-10	36,526	-0.03%
2023/11/01	0.1	28.65	0	0.00	28.70	0.1	36,874	0.00%
2023/10/31	2.1	28.07	5	28.15	28.05	-2.9	37,021	-0.01%
2023/10/27	5	29.42	4	29.61	29.05	1	37,367	0.00%
2023/10/26	0	0.00	1	29.20	29.05	-1	37,935	0.00%
2023/10/25	0.1	29.25	2	29.10	29.05	-1.9	38,055	0.00%
2023/10/23	1.2	28.51	11	28.45	28.45	-9.9	38,367	-0.03%
2023/10/20	3.2	28.79	5.1	29.05	28.80	-1.9	39,091	0.00%
2023/10/19	0.3	29.15	1	29.30	29.25	-0.7	39,612	0.00%
2023/10/18	33	28.78	7	28.70	28.95	26	40,159	0.06%
2023/10/17	0	0.00	6	29.65	29.35	-6	40,677	-0.01%
2023/10/16	24	29.69	3	29.60	29.50	21	43,130	0.05%
2023/10/13	12	30.11	3.1	30.10	30.20	8.9	46,846	0.02%
2023/10/12	3	30.60	2	30.80	30.80	1	48,229	0.00%
2023/10/11	0	0.00	5	30.81	30.80	-5	48,798	-0.01%
2023/10/06	3	30.50	1	30.70	30.50	2	50,264	0.00%
2023/10/05	0	0.00	2	30.68	30.85	-2	50,285	0.00%
2023/10/04	5.2	30.40	6	30.49	30.50	-0.8	50,368	0.00%
2023/10/03	10	30.96	3	31.05	30.90	7	50,569	0.01%
2023/10/02	4.1	30.91	18	30.98	30.90	-13.9	50,758	-0.03%
2023/09/28	13	30.79	11	30.80	30.70	2	50,653	0.00%
2023/09/27	0	0.00	2	30.95	31.00	-2	50,576	0.00%
2023/09/26	3	30.78	9	30.74	30.70	-6	50,905	-0.01%
2023/09/25	3	30.68	44.1	30.60	30.60	-41.1	51,029	-0.08%
2023/09/22	0	0.00	2	30.65	30.85	-2	51,327	0.00%
2023/09/21	20	30.25	0.2	30.35	30.55	19.8	51,904	0.04%
2023/09/20	39.2	30.84	6.2	30.60	30.55	33	51,754	0.06%
2023/09/19	2.1	31.00	1	31.35	30.95	1.1	51,653	0.00%
2023/09/18	27.6	31.17	6	31.11	31.05	21.6	51,861	0.04%
2023/09/15	3	31.75	2	31.70	31.80	1	52,131	0.00%
2023/09/14	1	31.70	19	31.98	31.85	-18	52,095	-0.03%
2023/09/13	7.4	31.26	3	31.30	31.40	4.4	52,884	0.01%
2023/09/12	10.2	31.28	0	0.00	31.35	10.2	54,129	0.02%
2023/09/11	7	30.77	27	30.92	30.80	-20	54,301	-0.04%
2023/09/08	8	31.74	1	31.80	31.75	7	54,225	0.01%
2023/09/07	18.1	31.55	28.5	31.42	31.40	-10.4	54,489	-0.02%
2023/09/06	9	31.87	0	0.00	32.00	9	54,459	0.02%
2023/09/05	28	31.89	15	31.97	32.00	13	54,492	0.02%
2023/09/04	31.2	31.65	8	31.63	31.85	23.2	54,597	0.04%
2023/09/01	13	32.12	26	31.89	31.80	-13	54,596	-0.02%
2023/08/31	22.7	32.06	20.3	31.90	31.90	2.4	54,525	0.00%
2023/08/30	18.2	32.88	56	32.87	32.90	-37.9	54,063	-0.07%
2023/08/29	40	33.38	5	33.49	33.35	35	54,588	0.06%
2023/08/28	17	32.83	55.5	32.82	33.00	-38.5	54,608	-0.07%
2023/08/25	44.1	33.12	18	33.11	33.15	26.1	55,001	0.05%
2023/08/24	119	34.53	73.2	33.92	33.95	45.8	54,612	0.08%	大買/
2023/08/23	18.2	34.45	50	34.50	34.40	-31.9	54,144	-0.06%
2023/08/22	69	35.30	44.3	35.69	34.75	24.7	54,201	0.05%
2023/08/21	28	35.09	28	34.94	34.65	0	53,634	0.00%
2023/08/18	71.7	35.74	49.6	35.66	34.75	22.1	53,128	0.04%
2023/08/17	128.3	36.83	98.3	36.99	37.00	30	51,737	0.06%	大買/
2023/08/16	137.3	34.86	131	35.20	35.95	6.3	49,308	0.01%	大買/大賣/
2023/08/15	79	35.21	101	35.57	35.80	-22	47,305	-0.05%	大賣/
2023/08/14	66.1	32.85	102.2	32.67	32.75	-36.1	43,592	-0.08%	大賣/
2023/08/11	18.7	30.57	6	30.92	30.75	12.7	42,224	0.03%
2023/08/10	22.2	30.04	10	30.01	30.00	12.2	42,016	0.03%
2023/08/09	27.1	31.50	11	31.34	31.55	16.1	41,821	0.04%
2023/08/08	9.4	31.18	8	31.26	31.40	1.4	41,932	0.00%
2023/08/07	9.5	30.24	9	30.74	30.95	0.5	41,845	0.00%
2023/08/04	4	29.70	23	29.70	30.05	-19	41,764	-0.05%
2023/08/02	8.2	29.55	15	29.59	29.45	-6.8	41,937	-0.02%
2023/08/01	7.1	30.35	16	30.29	30.30	-9	41,504	-0.02%
2023/07/31	15	30.84	9	30.64	30.45	6	41,356	0.01%
2023/07/28	5	30.93	36	31.02	31.30	-31	40,709	-0.08%
2023/07/27	9.1	31.19	17	31.21	30.95	-7.9	40,510	-0.02%
2023/07/26	5.1	31.27	13	31.47	31.65	-8	40,367	-0.02%
2023/07/25	23	32.36	38.6	32.06	31.80	-15.6	40,130	-0.04%
2023/07/24	67.6	31.59	35	31.64	31.65	32.6	39,360	0.08%
2023/07/21	117.5	30.97	131	30.93	31.05	-13.6	38,783	-0.03%	大買/大賣/
2023/07/20	89	30.55	85.2	30.71	30.45	3.8	38,203	0.01%
2023/07/19	196.8	31.94	144.3	32.36	31.10	52.5	37,560	0.14%	大買/大賣/
2023/07/18	103.1	35.37	107.5	35.93	34.45	-4.4	35,272	-0.01%	大買/大賣/
2023/07/17	103	32.60	48.4	32.78	33.55	54.7	31,798	0.17%	大買/
2023/07/14	26.2	30.19	35.1	30.43	30.50	-8.8	30,673	-0.03%
2023/07/13	132.1	31.17	48	31.22	30.55	84.1	30,077	0.28%	大買/
2023/07/12	2.2	29.43	15	29.33	29.55	-12.9	28,557	-0.04%
2023/07/11	0	0.00	23	28.92	28.95	-23	28,473	-0.08%
2023/07/10	18.1	28.61	5	28.58	28.70	13.1	28,477	0.05%
2023/07/07	15.1	29.12	19	29.22	29.20	-3.9	28,339	-0.01%
2023/07/06	0.1	29.75	12	30.00	29.80	-11.9	28,080	-0.04%
2023/07/05	0	0.00	15	30.17	30.05	-15	27,977	-0.05%
2023/07/04	25	29.94	15	30.41	30.25	10	28,041	0.04%
2023/07/03	0	0.00	15	29.71	29.70	-15	27,839	-0.05%
2023/06/30	19.3	29.03	0	0.00	29.25	19.3	27,788	0.07%
2023/06/29	14.2	29.68	26	29.67	29.50	-11.8	27,774	-0.04%
2023/06/28	0	0.00	6	29.10	29.05	-6	27,222	-0.02%
2023/06/27	2	28.85	11	28.88	28.75	-9	27,184	-0.03%
2023/06/26	8	28.86	1	29.05	29.10	7	27,173	0.03%
2023/06/21	0	0.00	28.8	29.11	29.35	-28.8	27,009	-0.11%
2023/06/20	4.1	28.50	2	28.68	28.90	2.1	26,804	0.01%
2023/06/19	67	28.48	10	28.61	28.55	57	26,509	0.22%
2023/06/16	6	30.05	16	29.72	29.90	-10	25,537	-0.04%
2023/06/15	12	28.65	5	28.59	28.70	7	24,314	0.03%
2023/06/14	4.2	28.51	0	0.00	28.55	4.2	24,163	0.02%
2023/06/13	1	29.00	32	29.04	29.00	-31	24,213	-0.13%
2023/06/12	9	28.86	4	28.63	28.50	5	23,926	0.02%
2023/06/09	12	28.58	20	28.76	28.85	-8	23,889	-0.03%
2023/06/08	1.2	28.14	1	28.60	28.20	0.2	23,909	0.00%
2023/06/07	13	28.14	15	28.24	28.45	-2	23,649	-0.01%
2023/06/06	6	28.04	1	28.00	28.00	5	23,409	0.02%
2023/06/05	3	28.55	1.1	28.66	28.25	1.9	23,204	0.01%
2023/06/02	12	28.22	48	28.41	28.40	-36	22,916	-0.16%
2023/06/01	16	27.18	12	27.02	27.30	4	22,195	0.02%
2023/05/31	0	0.00	2	27.65	27.85	-2	21,705	-0.01%
2023/05/30	11.1	27.46	13	27.47	27.55	-1.9	20,963	-0.01%
2023/05/29	19	28.13	93.3	28.12	28.15	-74.3	20,625	-0.36%
2023/05/26	5	27.51	9.1	27.47	27.55	-4.1	19,923	-0.02%
2023/05/25	2.2	26.90	3	26.98	27.35	-0.8	19,340	0.00%
2023/05/24	0.1	26.45	26	26.68	27.00	-25.9	18,896	-0.14%
2023/05/23	3	26.27	3	26.15	26.45	0	18,417	0.00%
2023/05/22	0	0.00	12	26.74	26.70	-12	18,037	-0.07%
2023/05/19	1	26.30	17	26.47	26.40	-16	17,650	-0.09%
2023/05/18	2	26.53	7	26.59	26.45	-5	17,539	-0.03%
2023/05/17	0	0.00	16	26.25	26.35	-16	17,261	-0.09%
2023/05/16	0	25.80	0	0.00	26.00	0	16,926	0.00%
2023/05/15	1	25.90	13	25.75	25.90	-12	16,867	-0.07%
2023/05/12	1	25.75	39	25.77	25.85	-38	16,744	-0.23%
2023/05/11	1	25.75	39	25.77	25.85	-38	16,429	-0.23%
2023/05/10	2	25.35	3	25.50	25.60	-1	16,053	-0.01%
2023/05/09	0	0.00	8.1	25.24	25.35	-8.1	15,868	-0.05%
2023/05/08	3	24.47	0	0.00	24.60	3	15,673	0.02%
2023/05/03	2	24.40	0	0.00	24.40	2	15,683	0.01%
2023/05/02	2	24.30	1	24.20	24.30	1	15,828	0.01%
2023/04/28	3	23.88	10.1	23.90	23.95	-7.1	15,869	-0.04%
2023/04/26	0	0.00	1.9	23.68	23.75	-1.9	15,773	-0.01%
2023/04/25	13	23.78	9	23.63	23.70	4	15,642	0.03%
2023/04/24	7	23.96	1	24.05	23.95	6	15,494	0.04%
2023/04/21	3	24.48	4	24.55	24.40	-1	15,237	-0.01%
2023/04/20	10	24.22	0	0.00	24.15	10	14,956	0.07%
2023/04/19	0.3	25.61	47	25.50	25.65	-46.7	14,496	-0.32%
2023/04/18	20.2	25.11	3.1	25.13	25.15	17.1	13,798	0.12%
2023/04/17	0.2	25.23	0	0.00	25.15	0.2	13,663	0.00%
2023/04/14	1.2	25.26	1	25.30	25.25	0.2	13,369	0.00%
2023/04/13	1	25.55	0	0.00	25.55	1	13,242	0.01%
2023/04/12	0	0.00	17	25.76	25.75	-17	13,085	-0.13%
2023/04/11	13	25.67	1	25.70	25.75	12	12,964	0.09%
2023/04/07	2	25.40	18	25.60	25.65	-16	12,730	-0.13%
2023/04/06	0	0.00	1	25.35	25.45	-1	12,503	-0.01%
2023/03/31	2	25.38	1	25.45	25.25	1	12,322	0.01%
2023/03/30	0.1	25.05	17.1	25.12	25.25	-17	12,469	-0.14%
2023/03/29	0	0.00	6.1	24.75	24.80	-6.1	12,536	-0.05%
2023/03/28	0	0.00	0.1	24.85	24.70	-0.1	12,867	0.00%
2023/03/27	8	24.85	9.1	24.81	24.75	-1.1	13,389	-0.01%
2023/03/24	1	24.70	1	24.75	24.70	0	13,798	0.00%
2023/03/23	0	0.00	7	24.91	24.85	-7	13,642	-0.05%
2023/03/22	1	24.65	14	24.65	24.70	-13	13,471	-0.10%
2023/03/20	13	24.02	0	0.00	24.00	13	13,388	0.10%
2023/03/17	1	24.20	4	24.20	24.20	-3	13,338	-0.02%
2023/03/16	0	0.00	21	24.14	24.20	-21	13,026	-0.16%
2023/03/15	0	0.00	20	24.40	24.25	-20	12,778	-0.16%
2023/03/14	2	24.40	0	0.00	24.35	2	12,691	0.02%
2023/03/13	0	0.00	11	24.65	24.65	-11	12,629	-0.09%
2023/03/10	0	0.00	1	24.50	24.65	-1	12,437	-0.01%
2023/03/08	2	24.75	3.1	24.75	24.80	-1.1	12,562	-0.01%
2023/03/07	1	24.80	10.3	24.80	24.85	-9.3	12,695	-0.07%
2023/03/06	1	24.80	1	24.80	24.85	0	12,786	0.00%
2023/03/03	0	0.00	1	24.30	24.40	-1	12,706	-0.01%
2023/03/02	21.4	24.11	9	24.10	24.25	12.4	12,801	0.10%
2023/03/01	40	24.15	0	0.00	24.25	40	12,786	0.31%
2023/02/24	0	0.00	0.1	24.15	24.15	-0.1	12,860	0.00%
2023/02/23	0	0.00	3	24.00	24.15	-3	12,846	-0.02%
2023/02/22	0	0.00	4	23.64	23.70	-4	12,771	-0.03%
2023/02/21	0	0.00	2	23.63	23.65	-2	12,798	-0.02%
2023/02/20	2	23.55	0	0.00	23.60	2	12,920	0.02%
2023/02/17	1	23.50	0.1	23.65	23.55	0.9	13,002	0.01%
2023/02/16	1	23.55	0	0.00	23.50	1	13,193	0.01%
2023/02/13	0	0.00	3	23.62	23.70	-3	12,924	-0.02%
2023/02/10	0	0.00	16	23.55	23.45	-16	12,848	-0.12%
2023/02/09	0	0.00	1	23.60	23.55	-1	12,789	-0.01%
2023/02/08	0	0.00	12	23.60	23.50	-12	12,855	-0.09%
2023/02/07	2	23.45	22	23.45	23.60	-20	12,873	-0.16%
2023/02/06	0.1	23.50	2	23.35	23.40	-1.9	12,765	-0.01%
2023/02/03	10	23.00	6	23.05	22.95	4	12,554	0.03%
2023/02/02	0	0.00	4	23.10	23.05	-4	12,592	-0.03%
2023/02/01	22.2	22.80	0	0.00	22.80	22.2	12,490	0.18%
2023/01/31	3	22.73	0	0.00	22.60	3	12,547	0.02%
2023/01/17	0	0.00	5	22.80	22.85	-5	12,125	-0.04%
2023/01/16	2	22.70	0	0.00	22.75	2	12,192	0.02%
2023/01/13	2.1	22.75	0	0.00	22.70	2.1	12,389	0.02%
2023/01/12	8	22.67	0	0.00	22.70	8	12,602	0.06%
2023/01/11	1	23.00	0	0.00	22.90	1	12,773	0.01%
2023/01/10	0	0.00	1	23.25	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	1	23.20	23.30	-1	13,108	-0.01%
2023/01/05	0	0.00	10	23.00	23.00	-10	13,362	-0.07%
2023/01/04	0	0.00	4	23.25	23.05	-4	13,407	-0.03%
2023/01/03	0	0.00	10	23.10	23.20	-10	13,536	-0.07%
2022/12/29	1	22.95	0	0.00	23.05	1	13,441	0.01%
2022/12/28	1	22.90	0	0.00	22.95	1	13,509	0.01%
2022/12/27	0	0.00	3	23.00	23.00	-3	13,663	-0.02%
2022/12/26	0	0.00	8	22.98	23.00	-8	13,737	-0.06%
2022/12/23	0	0.00	2	22.90	22.95	-2	13,967	-0.01%
2022/12/22	0	0.00	10	22.85	22.85	-10	14,309	-0.07%
2022/12/21	2	22.50	2.1	22.80	22.85	-0.1	14,272	0.00%
2022/12/20	11	22.77	0	0.00	22.70	11	14,104	0.08%
2022/12/19	6	22.30	17	22.69	22.85	-11	13,870	-0.08%
2022/12/16	1	21.80	0	0.00	22.85	1	13,275	0.01%
2022/12/15	10	21.88	0	0.00	21.90	10	13,197	0.08%
2022/12/14	0	0.00	10	21.92	22.00	-10	13,622	-0.07%
2022/12/13	0	21.80	0	0.00	21.70	0	13,995	0.00%
2022/12/12	1	21.65	5	21.89	21.95	-4	14,126	-0.03%
2022/12/09	0	0.00	6	21.84	21.95	-6	14,698	-0.04%
2022/12/08	3	21.52	2	21.68	21.65	1	14,836	0.01%
2022/12/07	6.1	21.44	8	21.61	21.65	-1.9	14,967	-0.01%
2022/12/06	4.1	21.58	3.1	21.70	21.70	1	14,916	0.01%
2022/12/05	2	21.63	5	21.77	21.85	-3	14,939	-0.02%
2022/12/02	1	21.50	0	0.00	21.55	1	14,949	0.01%
2022/12/01	4.1	21.54	2	21.73	21.55	2.1	14,917	0.01%
2022/11/30	20	21.41	4.1	21.59	21.65	15.9	14,812	0.11%
2022/11/29	13	21.44	0	0.00	21.50	13	14,615	0.09%
2022/11/28	1.1	21.45	0	0.00	21.75	1.1	14,614	0.01%
2022/11/25	4.1	21.46	2	21.60	21.60	2.1	14,694	0.01%
2022/11/24	0.1	21.25	0	0.00	21.85	0.1	14,705	0.00%
2022/11/23	4.2	21.00	0	0.00	21.05	4.2	14,700	0.03%
2022/11/22	3	20.80	0	0.00	20.90	3	14,772	0.02%
2022/11/21	13	21.18	0	0.00	21.10	13	14,560	0.09%
2022/11/18	5	21.45	0	0.00	21.65	5	14,424	0.03%
2022/11/17	3.1	21.48	0	0.00	21.60	3.1	14,440	0.02%
2022/11/16	0	21.90	0	0.00	21.70	0	14,421	0.00%
2022/11/14	0.1	22.00	1	22.00	22.00	-0.9	14,450	-0.01%
2022/11/09	0	0.00	27	21.69	21.80	-27	14,301	-0.19%
2022/11/08	0.2	21.54	10	21.40	21.45	-9.8	14,680	-0.07%
2022/11/07	10	21.35	0	0.00	21.45	10	14,641	0.07%
2022/11/03	0	20.90	0	0.00	20.90	0	14,689	0.00%
2022/11/01	0.1	21.00	0	0.00	20.90	0.1	14,687	0.00%
2022/10/27	4	20.68	0	0.00	20.60	4	14,779	0.03%
2022/10/26	1	20.55	0	0.00	20.55	1	14,771	0.01%
2022/10/25	0	20.70	0	0.00	20.75	0	14,761	0.00%
2022/10/24	1	20.80	0	0.00	20.75	1	14,776	0.01%
2022/10/21	0.1	20.95	0	0.00	20.85	0.1	14,742	0.00%
2022/10/20	0.1	20.99	0	0.00	21.05	0.1	14,553	0.00%
2022/10/19	0	21.20	0	0.00	21.05	0	14,367	0.00%
2022/10/18	22	21.09	0	0.00	21.15	22	14,133	0.16%
2022/10/17	3.1	21.15	0	0.00	21.25	3.1	14,114	0.02%
2022/10/14	19	21.55	0	0.00	21.40	19	14,140	0.13%
2022/10/13	1	21.70	0	0.00	21.70	1	14,249	0.01%
2022/10/12	0	0.00	29	21.40	21.50	-29	14,308	-0.20%
2022/10/11	2	21.48	0	0.00	21.35	2	14,472	0.01%
2022/10/07	1	21.60	11	21.65	21.60	-10	14,351	-0.07%
2022/10/06	3	21.75	0	0.00	21.70	3	14,403	0.02%
2022/10/05	32.1	21.90	0	0.00	21.70	32.1	14,545	0.22%
2022/10/04	0	0.00	1	21.70	21.70	-1	14,551	-0.01%
2022/10/03	10	21.55	0	0.00	21.45	10	14,387	0.07%
2022/09/30	0.2	21.70	0	0.00	21.70	0.2	14,324	0.00%
2022/09/29	5.1	21.70	0	0.00	21.75	5.1	14,197	0.04%
2022/09/28	0.3	21.75	100	21.70	21.70	-99.7	14,069	-0.71%
2022/09/27	1	21.85	10	21.80	21.80	-9	13,909	-0.06%
2022/09/26	13	21.97	0	0.00	21.90	13	13,779	0.09%
2022/09/23	0.1	22.25	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	8	22.08	1	22.05	22.05	7	14,166	0.05%
2022/09/21	7	22.29	2	22.40	22.25	5	13,819	0.04%
2022/09/20	1	22.45	0	0.00	22.70	1	13,482	0.01%
2022/09/19	2	22.45	0	0.00	22.60	2	13,130	0.02%
2022/09/16	14.1	22.47	21	22.50	22.50	-6.9	12,936	-0.05%
2022/09/15	0.1	22.90	0	0.00	22.80	0.1	12,394	0.00%
2022/09/14	3	22.62	4	22.75	22.55	-1	12,235	-0.01%
2022/09/12	2	22.90	1	23.00	23.00	1	12,357	0.01%
2022/09/08	2	22.50	1	23.00	23.00	1	12,637	0.01%
2022/09/06	1	22.75	0	0.00	22.75	1	12,502	0.01%
2022/09/05	2	22.55	2	22.60	22.55	0	12,499	0.00%
2022/09/02	1.1	22.50	0	22.55	22.40	1.1	12,609	0.01%
2022/09/01	1	22.55	0	0.00	22.65	1	12,518	0.01%
2022/08/31	0	0.00	1	22.80	22.75	-1	12,353	-0.01%
2022/08/30	0.1	22.65	2	22.80	22.70	-1.9	12,297	-0.02%
2022/08/29	5	22.73	0	0.00	22.65	5	12,292	0.04%
2022/08/24	0.1	22.95	0	0.00	22.95	0.1	12,345	0.00%
2022/08/23	3	23.02	0	0.00	22.90	3	12,858	0.02%
2022/08/22	0	0.00	1	23.10	23.15	-1	12,917	-0.01%
2022/08/19	3	22.90	5	22.80	22.90	-2	12,878	-0.02%
2022/08/17	1	22.45	1	22.45	22.60	0	13,083	0.00%
2022/08/16	5	22.45	0	0.00	22.50	5	13,170	0.04%
2022/08/15	2.9	22.44	0	0.00	22.45	2.9	13,258	0.02%
2022/08/12	2.1	23.00	0	0.00	23.05	2.1	12,964	0.02%
2022/08/11	0.1	23.25	3.2	23.19	23.25	-3.2	13,032	-0.02%
2022/08/10	2	23.00	2	23.15	23.00	0	13,266	0.00%
2022/08/08	0	0.00	2	22.95	23.10	-2	13,627	-0.01%
2022/08/05	1	23.00	10.5	23.10	22.95	-9.5	13,998	-0.07%
2022/08/04	2	22.85	0	0.00	22.85	2	14,223	0.01%
2022/08/02	0.1	22.90	0	0.00	22.95	0.1	14,540	0.00%
2022/08/01	2.1	22.86	2	23.08	23.10	0.1	14,559	0.00%
2022/07/29	2.5	22.81	2	22.80	22.80	0.5	14,703	0.00%
2022/07/28	0	0.00	3	23.02	23.05	-3	14,760	-0.02%
2022/07/27	0.4	22.80	1	22.80	22.95	-0.6	14,909	0.00%
2022/07/26	0	0.00	10	22.65	22.60	-10	14,942	-0.07%
2022/07/25	1	22.85	2	22.75	22.80	-1	15,025	-0.01%
2022/07/22	0	0.00	2.1	22.69	22.70	-2.1	15,281	-0.01%
2022/07/21	0	0.00	1	22.40	22.40	-1	15,449	-0.01%
2022/07/20	4	22.10	0	0.00	22.10	4	15,553	0.03%
2022/07/19	2.7	21.78	0	0.00	21.95	2.7	15,823	0.02%
2022/07/18	1.3	21.85	0	0.00	21.90	1.3	16,960	0.01%
2022/07/14	0.2	22.20	0	0.00	22.00	0.2	17,639	0.00%
2022/07/13	2	22.17	1	22.30	22.25	1	17,912	0.01%
2022/07/12	1	21.55	5	21.82	21.85	-4	18,063	-0.02%
2022/07/08	1	21.80	30	21.82	21.90	-29	18,279	-0.16%
2022/07/07	0	0.00	11	21.60	21.65	-11	18,463	-0.06%
2022/07/06	8	21.62	0	0.00	21.40	8	18,669	0.04%
2022/07/05	2	22.13	0	0.00	22.15	2	18,745	0.01%
2022/07/04	7	22.34	0	0.00	22.30	7	18,905	0.04%
2022/06/30	0.2	22.60	25	22.70	22.75	-24.9	19,139	-0.13%
2022/06/29	3	22.53	0	0.00	22.55	3	18,902	0.02%
2022/06/28	1	22.70	0	0.00	22.90	1	18,949	0.01%
2022/06/27	2	22.80	0	0.00	22.80	2	18,957	0.01%
2022/06/24	1	22.65	0	0.00	22.75	1	18,983	0.01%
2022/06/23	0	0.00	36	22.70	22.85	-36	19,001	-0.19%
2022/06/21	3	22.38	7	22.92	22.95	-4	18,967	-0.02%
2022/06/20	14	22.38	0	0.00	22.35	14	18,967	0.07%
2022/06/17	13	22.49	0	0.00	22.55	13	18,913	0.07%
2022/06/16	1	22.80	0	0.00	22.75	1	18,705	0.01%
2022/06/15	0	0.00	10	22.95	22.85	-10	18,990	-0.05%
2022/06/14	2	22.83	0	0.00	22.80	2	19,329	0.01%
2022/06/13	0.5	22.90	0	0.00	23.00	0.5	20,222	0.00%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/08	0	0.00	1.4	23.13	23.20	-1.4	20,185	-0.01%
2022/06/02	0.1	23.15	2.1	23.15	23.10	-2.1	20,300	-0.01%
2022/06/01	0.2	23.25	1	23.10	23.05	-0.8	20,525	0.00%
2022/05/31	2	22.95	0.2	23.05	23.00	1.8	20,364	0.01%
2022/05/30	0	0.00	4	22.95	22.95	-4	19,828	-0.02%
2022/05/27	1	22.75	0	0.00	22.80	1	19,772	0.01%
2022/05/24	10	22.34	1	22.40	22.20	9	19,892	0.05%
2022/05/23	1	22.40	0	0.00	22.20	1	19,825	0.01%
2022/05/20	2	22.58	0	0.00	22.60	2	19,757	0.01%
2022/05/19	0	0.00	1	22.85	22.90	-1	19,647	-0.01%
2022/05/18	0	0.00	7	22.94	23.05	-7	19,607	-0.04%
2022/05/16	1	22.45	0	0.00	23.00	1	19,276	0.01%
2022/05/13	6.1	22.65	4	22.90	22.90	2.1	19,087	0.01%
2022/05/11	0	0.00	3	22.93	23.00	-3	18,636	-0.02%
2022/05/10	0.2	22.91	27	22.48	23.05	-26.8	18,654	-0.14%
2022/05/06	1	22.60	10	22.65	22.60	-9	18,525	-0.05%
2022/05/05	13	22.72	0	0.00	22.55	13	18,546	0.07%
2022/05/04	1	22.55	28	22.39	22.65	-27	18,562	-0.15%
2022/05/03	1	22.05	1	22.10	22.10	0	18,536	0.00%
2022/04/29	4	22.20	0	0.00	22.25	4	18,661	0.02%
2022/04/28	3	21.90	1	21.80	22.00	2	18,851	0.01%
2022/04/27	22.3	22.06	51	22.05	22.10	-28.7	18,641	-0.15%
2022/04/26	6.1	22.44	52	22.40	22.60	-46	18,406	-0.25%
2022/04/25	13.7	22.26	20	22.30	22.20	-6.3	18,360	-0.03%
2022/04/22	151.1	22.80	0	0.00	22.80	151.1	17,961	0.84%	大買/鉅額交易
2022/04/21	14	25.39	1	25.40	25.40	13	16,765	0.08%
2022/04/20	25.1	25.19	0.2	25.25	25.20	24.9	16,338	0.15%
2022/04/19	46.1	25.25	0.4	25.40	25.20	45.7	16,006	0.29%
2022/04/18	16	25.35	0	0.00	25.40	16	15,785	0.10%
2022/04/15	15	25.25	0	0.00	25.45	15	15,557	0.10%
2022/04/14	1.4	25.46	0	0.00	25.40	1.4	15,513	0.01%
2022/04/13	32.2	25.49	0	0.00	25.70	32.2	15,426	0.21%
2022/04/12	16	25.43	0	0.00	25.35	16	15,428	0.10%
2022/04/11	10.3	25.67	1	25.75	25.65	9.3	15,208	0.06%
2022/04/08	3	26.07	0.5	26.23	26.15	2.5	14,879	0.02%
2022/04/07	30	26.32	5.5	26.26	26.05	24.5	14,650	0.17%
2022/04/06	6.1	26.60	0	0.00	26.90	6.1	14,276	0.04%
2022/04/01	14	26.63	7	26.81	26.90	7	14,110	0.05%
2022/03/31	3	26.80	1	26.80	26.80	2	14,020	0.01%
2022/03/30	5	26.90	2	26.95	26.90	3	13,893	0.02%
2022/03/29	9	26.94	10	27.00	26.95	-1	14,007	-0.01%
2022/03/28	0	0.00	10	26.85	27.20	-10	14,061	-0.07%
2022/03/25	1	26.80	8	26.93	27.00	-7	14,183	-0.05%
2022/03/24	1	26.80	0	0.00	26.90	1	14,299	0.01%
2022/03/23	27.2	26.78	2	26.75	26.75	25.2	14,477	0.17%
2022/03/22	1	26.80	12	27.00	27.00	-11	14,460	-0.08%
2022/03/21	14	26.77	0	0.00	26.80	14	14,428	0.10%
2022/03/18	1	26.95	6	26.95	27.00	-5	14,336	-0.03%
2022/03/17	8.1	27.05	6	27.01	26.80	2.1	14,138	0.01%
2022/03/16	4	26.79	53.1	26.54	27.00	-49.1	14,342	-0.34%
2022/03/15	1	25.80	0	0.00	25.80	1	13,601	0.01%
2022/03/14	0	0.00	12.5	25.89	25.90	-12.5	13,626	-0.09%
2022/03/11	2	25.80	7	25.78	25.85	-5	13,620	-0.04%
2022/03/10	1	25.60	0	0.00	25.70	1	13,782	0.01%
2022/03/08	1	25.00	5	25.00	25.10	-4	13,954	-0.03%
2022/03/07	4.1	25.06	5	25.08	25.35	-0.9	13,844	-0.01%
2022/03/04	3.1	25.65	2	25.70	25.70	1.1	14,002	0.01%
2022/03/01	0	0.00	7	25.76	25.80	-7	13,999	-0.05%
2022/02/25	3	25.27	0	0.00	25.40	3	13,959	0.02%
2022/02/24	2	25.38	0	0.00	25.50	2	13,889	0.01%
2022/02/23	0	0.00	5	25.80	25.85	-5	13,790	-0.04%
2022/02/22	1	25.50	1	25.60	25.85	0	13,908	0.00%
2022/02/21	2	25.55	0	0.00	25.65	2	13,934	0.01%
2022/02/17	4	25.34	6	25.45	25.50	-2	14,139	-0.01%
2022/02/16	1	25.25	0	0.00	25.35	1	14,317	0.01%
2022/02/15	11	25.27	0	0.00	25.25	11	14,661	0.08%
2022/02/14	0	0.00	2	25.40	25.50	-2	14,562	-0.01%
2022/02/11	1	25.60	0	0.00	25.75	1	14,683	0.01%
2022/02/10	3	25.55	0	0.00	25.70	3	14,630	0.02%
2022/02/09	2	25.45	103	25.70	25.80	-101	14,471	-0.70%	大賣/鉅額交易
2022/02/08	6	25.56	102.1	25.60	25.55	-96.1	14,365	-0.67%	大賣/
2022/02/07	4	25.10	0	0.00	25.15	4	14,350	0.03%
2022/01/26	0	0.00	51	25.25	25.20	-51	14,168	-0.36%
2022/01/25	66	25.11	2	25.13	25.25	64	14,108	0.45%
2022/01/24	1.3	25.10	3	25.17	25.45	-1.7	14,016	-0.01%
2022/01/21	5	25.09	41	25.09	25.45	-36	13,937	-0.26%
2022/01/19	8.2	25.35	1	25.30	25.45	7.2	13,645	0.05%
2022/01/18	11	25.58	4	25.54	25.45	7	13,570	0.05%
2022/01/17	0	0.00	14	25.19	25.30	-14	13,371	-0.10%
2022/01/14	7	24.96	11	25.14	25.15	-4	13,448	-0.03%
2022/01/13	4	24.95	16	25.00	25.00	-12	13,383	-0.09%
2022/01/12	14	24.91	1	24.90	24.90	13	13,374	0.10%
2022/01/11	23	24.91	32	24.95	25.00	-9	13,316	-0.07%
2022/01/07	0	0.00	4	24.70	24.75	-4	13,251	-0.03%
2022/01/06	4	24.41	13	24.55	24.65	-9	13,149	-0.07%
2022/01/05	1	24.45	101	24.45	24.55	-100	13,282	-0.75%	大賣/
2022/01/04	0	0.00	22	24.33	24.35	-22	13,433	-0.16%
2022/01/03	2	24.15	80	24.18	24.30	-78	13,452	-0.58%
2021/12/30	0.2	24.20	5	24.15	24.20	-4.9	13,610	-0.04%
2021/12/29	4	24.13	1	24.25	24.25	3	13,801	0.02%
2021/12/28	2	24.08	5	24.20	24.20	-3	13,908	-0.02%
2021/12/27	14	24.08	2	24.05	24.15	12	14,016	0.09%
2021/12/24	9	23.94	24	23.96	24.05	-15	14,162	-0.11%
2021/12/23	4	23.85	0	0.00	23.80	4	14,345	0.03%
2021/12/22	2	23.80	0	0.00	24.00	2	14,331	0.01%
2021/12/21	6	23.89	0	0.00	23.85	6	14,301	0.04%
2021/12/20	0.1	24.04	6	24.03	23.90	-5.9	14,237	-0.04%
2021/12/17	0	0.00	1	24.05	24.00	-1	14,247	-0.01%
2021/12/16	12	24.02	3	24.03	24.00	9	14,259	0.06%
2021/12/15	2	23.85	1	23.80	23.75	1	14,593	0.01%
2021/12/14	7.7	23.81	0	0.00	23.85	7.7	14,837	0.05%
2021/12/13	8.3	24.29	0	0.00	24.05	8.3	14,932	0.06%
2021/12/10	2	24.35	28.3	24.42	24.30	-26.3	15,016	-0.18%
2021/12/09	5.3	23.67	4	23.85	24.00	1.3	14,564	0.01%
2021/12/06	1	23.85	8	23.81	23.85	-7	14,248	-0.05%
2021/12/03	10	23.32	0	0.00	23.30	10	14,120	0.07%
2021/12/02	13	23.40	1	23.40	23.35	12	14,198	0.08%
2021/12/01	0	0.00	1	23.35	23.45	-1	14,217	-0.01%
2021/11/30	1	23.35	0	0.00	23.15	1	14,157	0.01%
2021/11/26	0	0.00	2	23.48	23.40	-2	13,747	-0.01%
2021/11/25	3	23.70	2	23.60	23.60	1	13,801	0.01%
2021/11/24	1.2	23.65	0	0.00	23.75	1.2	13,816	0.01%
2021/11/23	2	23.30	2	23.50	23.55	0	13,803	0.00%
2021/11/22	3	23.53	3	23.45	23.55	0	13,715	0.00%
2021/11/19	32	23.48	3	23.48	23.55	29	13,665	0.21%
2021/11/18	9	23.58	0	0.00	23.60	9	13,652	0.07%
2021/11/17	5.3	23.66	0	23.80	23.75	5.3	13,573	0.04%
2021/11/16	17.2	23.66	2	23.75	23.70	15.2	13,647	0.11%
2021/11/15	17.2	23.64	2	23.70	23.70	15.2	13,673	0.11%
2021/11/12	5.1	23.88	0	0.00	23.90	5.1	13,587	0.04%
2021/11/11	2	24.00	1	24.00	24.10	1	13,693	0.01%
2021/11/10	3.1	24.07	0.7	24.15	24.15	2.4	13,861	0.02%
2021/11/09	1.1	24.25	0	0.00	24.35	1.1	13,777	0.01%
2021/11/08	0	0.00	2	24.23	24.40	-2	13,820	-0.01%
2021/11/05	2	24.20	0	0.00	24.35	2	13,925	0.01%
2021/11/04	0.1	24.40	1	24.40	24.30	-0.9	14,145	-0.01%
2021/11/03	3.1	24.49	0	0.00	24.55	3.1	14,093	0.02%
2021/11/02	0	0.00	6	24.23	24.20	-6	14,152	-0.04%
2021/11/01	3	24.22	8	24.28	24.20	-5	14,143	-0.04%
2021/10/29	2	24.45	0	0.00	24.45	2	14,135	0.01%
2021/10/28	0	0.00	5	24.75	24.85	-5	14,038	-0.04%
2021/10/27	2	24.75	1.2	24.71	24.80	0.8	14,068	0.01%
2021/10/26	0.1	24.60	15	24.55	24.60	-15	14,283	-0.10%
2021/10/22	0	0.00	7	24.26	24.30	-7	14,325	-0.05%
2021/10/21	3	24.07	10	24.18	24.00	-7	14,203	-0.05%
2021/10/19	2.1	23.98	0	0.00	23.90	2.1	14,188	0.02%
2021/10/18	6	24.04	1	24.05	24.05	5	14,411	0.03%
2021/10/15	10	23.95	0	0.00	24.05	10	14,547	0.07%
2021/10/14	0.1	24.20	10	24.28	24.15	-9.9	14,556	-0.07%
2021/10/13	2	24.10	17	24.24	24.10	-15	14,681	-0.10%
2021/10/12	0.9	24.24	3	24.12	24.10	-2.2	14,657	-0.01%
2021/10/08	0.1	24.10	4	24.20	24.15	-3.9	14,498	-0.03%
2021/10/07	4	24.18	2	24.25	24.15	2	14,633	0.01%
2021/10/06	0.2	23.78	2	23.65	23.90	-1.8	14,678	-0.01%
2021/10/05	2	23.35	0	0.00	23.40	2	14,554	0.01%
2021/10/01	5	23.36	14	23.40	23.60	-9	14,639	-0.06%
2021/09/30	3	23.58	0	0.00	23.60	3	14,627	0.02%
2021/09/29	2	23.60	3	23.63	23.85	-1	14,576	-0.01%
2021/09/28	6	23.92	0	0.00	24.00	6	14,479	0.04%
2021/09/27	0.1	24.15	5.2	24.24	24.30	-5.1	14,433	-0.04%
2021/09/24	3.5	24.10	2	24.13	24.15	1.5	14,547	0.01%
2021/09/23	1.2	24.01	13.3	24.07	24.00	-12.1	14,687	-0.08%
2021/09/22	5.1	23.30	2.5	23.89	24.05	2.6	14,591	0.02%
2021/09/17	110.5	23.60	100	23.50	23.50	10.5	14,235	0.07%	大買/
2021/09/16	2	23.48	2	23.55	23.60	0	14,007	0.00%
2021/09/15	2	23.40	13	23.31	23.40	-11	14,018	-0.08%
2021/09/14	0.1	23.05	39	23.07	23.10	-38.9	14,051	-0.28%
2021/09/13	2	22.90	0	0.00	22.90	2	14,292	0.01%
2021/09/10	0.5	22.78	10	22.78	22.80	-9.6	14,456	-0.07%
2021/09/09	1	22.70	0	0.00	22.65	1	14,787	0.01%
2021/09/08	0.1	22.80	0	0.00	22.80	0.1	15,007	0.00%
2021/09/07	14	22.93	2	22.93	23.00	12	15,172	0.08%
2021/09/06	1.1	22.71	2	22.65	22.65	-1	15,204	-0.01%
2021/09/03	3.1	22.77	0	0.00	22.80	3.1	15,320	0.02%
2021/09/02	7	22.81	0	0.00	22.55	7	15,551	0.05%
2021/09/01	1.1	22.85	0	0.00	22.85	1.1	15,757	0.01%
2021/08/31	0	0.00	10	22.80	22.90	-10	15,853	-0.06%
2021/08/30	0	0.00	406	22.60	22.70	-406	15,925	-2.55%	大賣/鉅額交易
2021/08/27	2	22.48	320	22.45	22.60	-318	15,977	-1.99%	大賣/鉅額交易
2021/08/26	0	0.00	20	22.45	22.45	-20	16,008	-0.12%
2021/08/25	2	22.60	2	22.45	22.55	0	16,117	0.00%
2021/08/24	0	0.00	17	22.56	22.55	-17	16,090	-0.11%
2021/08/23	5	22.47	4	22.51	22.35	1	16,045	0.01%
2021/08/20	3	22.42	0	0.00	22.35	3	16,081	0.02%
2021/08/19	10	22.10	3.3	22.22	22.30	6.7	16,144	0.04%
2021/08/18	32.3	22.10	31	22.25	22.30	1.3	15,964	0.01%
2021/08/17	11	21.87	34	22.13	22.30	-23	15,900	-0.14%
2021/08/16	14	21.65	0	0.00	21.70	14	15,513	0.09%
2021/08/13	12	21.50	0	0.00	21.65	12	16,457	0.07%
2021/08/12	31	21.60	1	21.55	21.55	30	16,734	0.18%
2021/08/10	6	21.74	0	0.00	21.85	6	17,030	0.04%
2021/08/06	0	0.00	6	21.45	21.45	-6	17,339	-0.03%
2021/08/05	9	21.46	6	21.48	21.55	3	17,850	0.02%
2021/08/04	0.3	21.55	2	21.45	21.45	-1.7	18,453	-0.01%
2021/08/03	2	21.50	0	0.00	21.55	2	18,878	0.01%
2021/07/30	5	21.50	0	0.00	21.60	5	19,314	0.03%
2021/07/29	26.3	21.82	0	0.00	21.70	26.3	19,327	0.14%
2021/07/28	2.2	21.65	0	0.00	21.75	2.2	19,507	0.01%
2021/07/27	0	0.00	5	21.89	21.85	-5	19,971	-0.03%
2021/07/26	1	21.95	1	21.90	21.85	0	20,249	0.00%
2021/07/23	1	21.95	2	21.90	21.90	-1	20,511	0.00%
2021/07/22	0	0.00	12	21.88	22.00	-12	20,972	-0.06%
2021/07/21	3	22.02	0	0.00	22.00	3	21,041	0.01%
2021/07/19	32	22.05	3	22.05	22.05	29	22,468	0.13%
2021/07/15	3	22.08	0	0.00	22.15	3	23,471	0.01%
2021/07/14	4	22.13	0	0.00	22.20	4	23,724	0.02%
2021/07/13	10	22.15	2	22.13	22.20	8	23,976	0.03%
2021/07/12	10	22.05	0.8	22.25	22.10	9.2	24,047	0.04%
2021/07/09	12	22.09	1	22.05	22.10	11	24,178	0.05%
2021/07/08	20	22.28	0	0.00	22.30	20	24,248	0.08%
2021/07/07	1.2	22.26	4	22.29	22.30	-2.9	24,722	-0.01%
2021/07/05	1	22.20	0	0.00	22.25	1	25,062	0.00%
2021/07/02	2	22.10	0.1	22.10	22.05	1.9	25,366	0.01%
2021/07/01	7	22.09	1	22.10	22.00	6	25,664	0.02%
2021/06/30	2	22.43	1	22.25	22.35	1	25,955	0.00%
2021/06/29	0	0.00	7	22.10	22.05	-7	26,300	-0.03%
2021/06/28	2.1	22.10	8	22.05	22.00	-6	27,021	-0.02%
2021/06/25	1	22.05	10	22.05	22.05	-9	28,652	-0.03%
2021/06/24	11.1	22.12	0	0.00	22.10	11.1	29,580	0.04%
2021/06/23	16	22.13	1	22.10	22.10	15	29,494	0.05%
2021/06/22	14	22.39	4	22.33	22.30	10	29,422	0.03%
2021/06/21	1.3	22.63	0	0.00	22.60	1.3	29,223	0.00%
2021/06/17	2	22.90	0	0.00	23.05	2	29,140	0.01%
2021/06/16	4.3	22.59	0	0.00	23.00	4.3	29,508	0.01%
2021/06/15	309	22.45	0	0.00	22.50	309	29,564	1.05%	大買/鉅額交易
2021/06/11	6	22.70	0.2	22.85	22.65	5.8	29,429	0.02%
2021/06/10	0	0.00	2	23.00	22.85	-2	29,604	-0.01%
2021/06/09	4	22.94	9.6	23.00	22.95	-5.6	29,422	-0.02%
2021/06/08	3.1	23.04	0	0.00	23.15	3.1	29,258	0.01%
2021/06/07	2.1	23.05	0	0.00	23.05	2.1	29,400	0.01%
2021/06/04	252	23.20	0	0.00	23.20	252	29,270	0.86%	大買/鉅額交易
2021/06/03	12.2	23.29	2	23.25	23.40	10.2	29,369	0.03%
2021/06/02	1.1	23.23	0	0.00	23.10	1.1	29,417	0.00%
2021/06/01	0	0.00	1	23.55	23.45	-1	29,497	0.00%
2021/05/31	2	23.30	8	23.31	23.45	-6	29,720	-0.02%
2021/05/28	6	23.33	0	0.00	23.30	6	29,823	0.02%
2021/05/27	0	0.00	1	23.35	23.40	-1	30,018	0.00%
2021/05/25	1	23.25	3	23.35	23.35	-2	30,387	-0.01%
2021/05/24	3	23.13	5	23.18	23.30	-2	30,466	-0.01%
2021/05/21	11	23.47	2	25.45	23.30	9	30,619	0.03%
2021/05/20	33	23.28	33	23.26	23.15	0	29,730	0.00%
2021/05/19	0	0.00	4	22.83	22.80	-4	29,611	-0.01%
2021/05/18	9	22.55	3	22.60	22.90	6	29,662	0.02%
2021/05/17	5.1	21.72	45	22.15	21.90	-39.9	29,711	-0.13%
2021/05/14	5.1	22.75	5.5	22.65	22.70	-0.5	29,477	0.00%
2021/05/13	14	23.07	1	22.95	22.95	13	29,414	0.04%
2021/05/12	30	22.54	15	22.39	22.35	15	28,977	0.05%
2021/05/11	7.1	23.67	4	23.58	23.50	3.1	28,510	0.01%
2021/05/10	0	0.00	2	24.20	24.30	-2	28,151	-0.01%
2021/05/07	14	24.33	9	24.32	24.55	5	28,250	0.02%
2021/05/06	91	24.42	25	24.44	24.30	66	28,595	0.23%
2021/05/05	2	23.73	8	23.89	23.90	-6	28,795	-0.02%
2021/05/04	15	23.55	35	23.56	23.50	-20	28,742	-0.07%
2021/05/03	5	24.41	0	0.00	24.35	5	28,422	0.02%
2021/04/29	202	24.95	8	24.96	25.00	194	28,268	0.69%	大買/鉅額交易
2021/04/28	151	24.91	6	25.07	24.90	145	28,069	0.52%	大買/鉅額交易
2021/04/27	5.3	24.63	4	24.63	24.65	1.3	28,040	0.00%
2021/04/26	33.3	24.69	0	0.00	24.75	33.3	27,948	0.12%
2021/04/23	50.2	24.66	14	24.86	24.80	36.2	27,869	0.13%
2021/04/22	21.7	27.50	13.1	27.45	27.40	8.6	27,381	0.03%
2021/04/21	37.1	27.63	49	27.83	27.80	-11.9	26,955	-0.04%
2021/04/20	6	27.66	35.2	27.71	27.75	-29.2	26,708	-0.11%
2021/04/19	60.6	27.55	54	27.51	27.55	6.6	26,542	0.02%
2021/04/16	12	27.02	4.1	27.04	27.15	7.9	26,408	0.03%
2021/04/15	13.1	26.65	0.1	26.80	26.70	13	26,404	0.05%
2021/04/14	0	0.00	12	26.90	26.70	-12	26,325	-0.05%
2021/04/13	9.2	27.06	1	26.85	26.80	8.2	26,419	0.03%
2021/04/12	49	27.24	5.8	27.28	27.20	43.2	26,390	0.16%
2021/04/09	4	27.23	12	27.29	27.20	-8	26,267	-0.03%
2021/04/08	24.2	27.29	9	27.22	27.15	15.2	26,006	0.06%
2021/04/07	47.2	26.93	4	27.03	27.10	43.2	25,692	0.17%
2021/04/06	20	27.19	5	27.30	27.05	15	25,436	0.06%
2021/04/01	5	26.95	16.1	27.19	27.25	-11.1	24,961	-0.04%
2021/03/31	44	26.93	29	26.92	26.70	15	24,340	0.06%
2021/03/30	31	26.71	72.1	26.65	27.00	-41.1	23,516	-0.17%
2021/03/29	54	25.93	41.1	26.03	26.10	13	21,800	0.06%
2021/03/25	8.1	23.55	5	23.61	23.70	3.1	20,876	0.01%
2021/03/24	10	23.83	7	23.97	23.95	3	20,905	0.01%
2021/03/23	4	23.78	7	23.82	24.00	-3	20,979	-0.01%
2021/03/22	7	23.55	1	23.55	23.65	6	21,013	0.03%
2021/03/19	12	23.84	29	24.09	23.85	-17	20,917	-0.08%
2021/03/18	5.5	23.74	6	23.69	23.70	-0.5	20,499	0.00%
2021/03/17	1	23.30	1	23.20	23.30	0	20,434	0.00%
2021/03/16	1	23.35	41	23.31	23.30	-40	20,650	-0.19%
2021/03/15	1	22.75	1	22.85	22.95	0	20,508	0.00%
2021/03/12	0	0.00	53	22.81	22.90	-53	21,108	-0.25%
2021/03/11	0	0.00	13	22.93	22.95	-13	21,545	-0.06%
2021/03/10	3	22.72	43	22.76	22.70	-40	21,436	-0.19%
2021/03/09	40	22.60	73	22.68	22.70	-33	21,439	-0.15%
2021/03/08	1	22.50	5	22.45	22.40	-4	21,301	-0.02%
2021/03/05	27	22.05	6	22.03	22.40	21	21,213	0.10%
2021/03/03	0	0.00	70	22.60	22.60	-70	21,278	-0.33%
2021/03/02	4	22.25	13	22.40	22.20	-9	21,078	-0.04%
2021/02/26	2	21.83	1	22.15	22.20	1	20,763	0.00%
2021/02/25	17	22.03	61	22.08	22.30	-44	20,441	-0.22%
2021/02/24	21	21.85	6	21.98	21.90	15	20,294	0.07%
2021/02/23	2	21.73	0	0.00	21.75	2	20,153	0.01%
2021/02/22	5	21.89	15	21.93	21.80	-10	19,945	-0.05%
2021/02/19	14	21.61	22	21.76	21.85	-8	19,837	-0.04%
2021/02/18	10	21.70	0	0.00	21.90	10	19,673	0.05%
2021/02/17	20	21.75	3	21.72	21.75	17	19,633	0.09%
2021/02/05	2	21.85	1	21.90	21.90	1	19,297	0.01%
2021/02/04	20	21.86	3	21.87	21.80	17	19,223	0.09%
2021/02/03	0	0.00	29	21.76	21.80	-29	19,168	-0.15%
2021/02/02	11	21.59	1.3	21.80	21.50	9.7	19,207	0.05%
2021/02/01	2	21.38	3.1	21.24	21.35	-1.1	19,073	-0.01%
2021/01/29	10	22.25	7	21.81	21.45	3	18,945	0.02%
2021/01/28	22	22.16	13	22.51	22.15	9	18,567	0.05%
2021/01/27	17	22.03	9.1	21.91	21.80	7.9	17,970	0.04%
2021/01/26	5	21.46	14.1	21.50	21.40	-9.1	17,454	-0.05%
2021/01/25	1	21.35	2	21.40	21.40	-1	17,231	-0.01%
2021/01/22	1	21.10	6	21.22	21.30	-5	17,126	-0.03%
2021/01/21	2	20.93	10	20.95	20.80	-8	17,116	-0.05%
2021/01/20	4	21.01	20	20.95	20.80	-16	17,063	-0.09%
2021/01/19	1	21.70	32	21.72	21.50	-31	16,553	-0.19%
2021/01/18	13	21.60	24	21.58	21.55	-11	16,285	-0.07%
2021/01/15	122	22.45	28	22.79	22.25	94	15,964	0.59%	大買/
2021/01/14	80.5	22.25	14	22.09	22.25	66.5	15,247	0.44%
2021/01/13	0	0.00	4	21.88	21.80	-4	14,793	-0.03%
2021/01/12	0	0.00	13	21.82	21.65	-13	14,595	-0.09%
2021/01/11	6	21.60	14.7	21.70	21.80	-8.7	14,313	-0.06%
2021/01/08	7.3	21.05	45	21.11	21.50	-37.7	14,022	-0.27%
2021/01/07	8	21.10	10	21.21	21.00	-2	13,760	-0.01%
2021/01/06	34	21.08	19	21.06	21.05	15	13,606	0.11%
2021/01/05	19	21.08	44	21.20	21.55	-25	13,173	-0.19%
2021/01/04	7	20.84	4	20.89	20.80	3	12,853	0.02%
2020/12/31	2	20.73	0	0.00	20.70	2	12,794	0.02%
2020/12/30	17	20.78	12	20.81	20.90	5	12,734	0.04%
2020/12/29	3	20.87	37	20.86	20.95	-34	12,693	-0.27%
2020/12/28	2	20.78	18	20.80	20.80	-16	12,620	-0.13%
2020/12/25	5	20.49	6	20.58	20.60	-1	12,638	-0.01%
2020/12/24	1	20.45	8	20.53	20.40	-7	12,651	-0.06%
2020/12/23	5	20.32	0	0.00	20.30	5	12,625	0.04%
2020/12/22	3	20.45	17	20.51	20.45	-14	12,649	-0.11%
2020/12/21	9	20.47	6	20.44	20.50	3	12,678	0.02%
2020/12/18	8	20.78	9	20.88	20.70	-1	12,601	-0.01%
2020/12/17	2	20.78	29	20.86	21.00	-27	12,419	-0.22%
2020/12/16	0	0.00	26	20.74	20.85	-26	12,187	-0.21%
2020/12/15	7	20.51	42	20.53	20.50	-35	12,107	-0.29%
2020/12/14	34	20.72	17	20.73	20.60	17	11,954	0.14%
2020/12/11	13	20.40	36	20.45	20.45	-23	11,827	-0.19%
2020/12/10	26	20.62	20	20.59	20.50	6	11,771	0.05%
2020/12/09	32	20.28	142	20.26	20.50	-110	11,429	-0.96%	大賣/鉅額交易
2020/12/08	43.1	20.39	37	20.38	20.35	6	11,188	0.05%
2020/12/07	43	19.94	83	19.92	20.10	-40	10,549	-0.38%
2020/12/04	2	19.65	8	19.59	19.55	-6	10,110	-0.06%
2020/12/03	7	19.36	14	19.45	19.45	-7	9,979	-0.07%
2020/12/02	104	19.36	7	19.40	19.35	97	9,941	0.98%	大買/
2020/12/01	3	19.18	5	19.25	19.30	-2	9,993	-0.02%
2020/11/30	8	19.19	3	19.33	19.30	5	10,289	0.05%
2020/11/27	4	19.33	4	19.30	19.25	0	10,617	0.00%
2020/11/26	1	19.45	0	0.00	19.55	1	10,565	0.01%
2020/11/25	17	19.61	1	19.50	19.55	16	10,762	0.15%
2020/11/24	4	19.64	4	19.73	19.60	0	10,785	0.00%
2020/11/23	56	19.71	7	19.69	19.70	49	10,790	0.45%
2020/11/20	4	19.55	16	19.50	19.55	-12	10,704	-0.11%
2020/11/19	0	0.00	28	19.50	19.50	-28	10,855	-0.26%
2020/11/18	0	0.00	18	19.50	19.55	-18	10,804	-0.17%
2020/11/17	1	19.35	3	19.52	19.40	-2	10,887	-0.02%
2020/11/16	1	19.25	48	19.38	19.40	-47	11,036	-0.43%
2020/11/13	13	19.14	4	19.23	19.10	9	10,936	0.08%
2020/11/12	5	19.10	27	19.16	19.10	-22	10,938	-0.20%
2020/11/11	11	19.23	42	19.10	19.35	-31	10,973	-0.28%
2020/11/10	12	18.86	55	19.03	19.10	-43	10,799	-0.40%
2020/11/09	6	18.76	11	18.86	18.95	-5	10,688	-0.05%
2020/11/06	1	18.85	2	18.90	18.90	-1	10,631	-0.01%
2020/11/05	2	18.68	13	18.77	18.85	-11	10,731	-0.10%
2020/11/04	1	18.70	2	18.80	18.70	-1	10,895	-0.01%
2020/11/03	2	18.70	8	18.80	18.75	-6	10,939	-0.05%
2020/10/30	18	18.82	3	18.85	18.60	15	11,214	0.13%
2020/10/29	10	18.80	31	18.89	18.95	-21	11,114	-0.19%
2020/10/28	0	0.00	10	18.71	18.75	-10	11,010	-0.09%
2020/10/27	4	18.59	10	18.65	18.60	-6	11,111	-0.05%
2020/10/26	12	18.65	16	18.64	18.65	-4	11,163	-0.04%
2020/10/23	1	18.55	1	18.65	18.60	0	11,203	0.00%
2020/10/22	38	18.59	4	18.59	18.50	34	11,314	0.30%
2020/10/21	13.3	18.52	0	0.00	18.50	13.3	11,217	0.12%
2020/10/20	30.2	18.60	0	0.00	18.60	30.2	11,280	0.27%
2020/10/19	12	18.64	0	0.00	18.55	12	11,369	0.11%
2020/10/16	5	18.60	1	18.65	18.55	4	11,463	0.03%
2020/10/15	13	18.71	8	18.90	18.70	5	11,616	0.04%
2020/10/14	6	18.79	1	18.95	18.95	5	11,855	0.04%
2020/10/13	23	18.72	1	18.70	18.70	22	12,644	0.17%
2020/10/12	16	18.87	0	0.00	18.70	16	13,454	0.12%
2020/10/08	1	18.90	5	18.95	18.85	-4	13,774	-0.03%
2020/10/07	1	18.90	4	19.00	18.90	-3	13,994	-0.02%
2020/10/06	8	18.97	3	19.15	19.00	5	14,320	0.03%
2020/10/05	3.1	19.00	1	19.20	18.90	2.1	14,469	0.01%
2020/09/30	24	19.27	5	19.30	19.05	19	14,696	0.13%
2020/09/29	11	19.30	24	19.35	19.35	-13	14,990	-0.09%
2020/09/28	12	19.29	5	19.20	19.30	7	15,118	0.05%
2020/09/25	1.1	18.90	10	18.90	18.90	-8.9	15,290	-0.06%
2020/09/24	2	18.95	2	18.95	18.80	0	15,362	0.00%
2020/09/23	12.1	19.10	16	19.01	19.15	-3.9	15,432	-0.03%
2020/09/22	7.3	19.17	5	19.05	19.10	2.3	15,484	0.01%
2020/09/21	15	19.55	14	19.53	19.35	1	15,530	0.01%
2020/09/18	0	0.00	7	19.61	19.70	-7	15,606	-0.04%
2020/09/17	4	19.34	6	19.37	19.40	-2	15,581	-0.01%
2020/09/16	11	19.47	47	19.56	19.35	-36	15,678	-0.23%
2020/09/15	50	19.46	23	19.47	19.45	27	15,849	0.17%
2020/09/14	2	19.13	13	19.17	19.15	-11	15,963	-0.07%
2020/09/11	3	19.08	2	19.18	19.15	1	16,078	0.01%
2020/09/10	13	19.13	1	19.20	19.10	12	16,183	0.07%
2020/09/09	7	19.00	2	19.05	19.00	5	16,241	0.03%
2020/09/08	10	19.20	6	19.10	19.20	4	16,220	0.02%
2020/09/07	42.4	19.20	0	0.00	19.10	42.4	16,361	0.26%
2020/09/04	18	19.06	17	19.01	19.20	1	16,455	0.01%
2020/09/03	53	19.55	51	19.57	19.25	2	16,475	0.01%
2020/09/02	32	19.59	91	19.52	19.60	-59	16,239	-0.36%
2020/09/01	11	18.75	11	18.67	18.85	0	15,781	0.00%
2020/08/31	14	18.91	0	0.00	18.50	14	15,761	0.09%
2020/08/28	1	18.75	0	0.00	18.85	1	15,639	0.01%
2020/08/27	11	18.90	2	18.83	18.90	9	15,778	0.06%
2020/08/26	1	18.95	21	18.90	18.95	-20	15,771	-0.13%
2020/08/25	10	18.80	28	18.79	18.80	-18	15,912	-0.11%
2020/08/21	16	18.35	1	18.45	18.40	15	16,093	0.09%
2020/08/20	33	18.43	50	18.40	18.35	-17	15,943	-0.11%
2020/08/19	1	18.60	4	18.65	18.60	-3	15,746	-0.02%
2020/08/18	6	18.68	1	18.60	18.75	5	15,642	0.03%
2020/08/17	10	18.60	2	18.65	18.70	8	15,667	0.05%
2020/08/14	3	18.60	1	18.65	18.65	2	15,663	0.01%
2020/08/13	0	0.00	10	18.60	18.60	-10	15,700	-0.06%
2020/08/12	15	18.68	3	18.65	18.65	12	15,674	0.08%
2020/08/11	28	18.97	5	19.10	18.80	23	15,679	0.15%
2020/08/10	25	18.85	49	18.85	19.00	-24	15,801	-0.15%
2020/08/07	0	0.00	1	18.70	18.70	-1	15,840	-0.01%
2020/08/06	10	18.68	5	18.78	18.75	5	15,887	0.03%
2020/08/05	33	18.60	8	18.65	18.60	25	15,880	0.16%
2020/08/04	11	18.45	3	18.55	18.45	8	15,828	0.05%
2020/08/03	21	18.37	0	0.00	18.35	21	15,804	0.13%
2020/07/31	2	18.45	0	0.00	18.65	2	15,733	0.01%
2020/07/30	6	18.34	4	18.40	18.45	2	15,632	0.01%
2020/07/29	16.1	18.30	0.4	18.30	18.25	15.7	15,560	0.10%
2020/07/28	27	18.32	1	18.30	18.30	26	15,654	0.17%
2020/07/27	3	18.43	0.1	18.40	18.35	2.9	15,768	0.02%
2020/07/24	7	18.60	0	0.00	18.45	7	15,856	0.04%
2020/07/23	4	18.71	2	18.78	18.75	2	15,887	0.01%
2020/07/22	16	18.80	13	18.85	18.85	3	15,949	0.02%
2020/07/21	0	0.00	29	18.76	18.85	-29	15,918	-0.18%
2020/07/20	32	18.48	5	18.45	18.50	27	15,865	0.17%
2020/07/17	96	18.46	10	18.48	18.40	86	15,815	0.54%
2020/07/16	23	20.04	2	20.13	20.00	21	15,249	0.14%
2020/07/15	2	20.18	4	20.31	20.20	-2	14,580	-0.01%
2020/07/14	11.2	20.19	6	20.25	20.10	5.2	14,213	0.04%
2020/07/13	5	20.26	18	20.24	20.25	-13	14,007	-0.09%
2020/07/10	10	20.04	43.7	20.09	20.00	-33.7	13,953	-0.24%
2020/07/09	19	20.39	80	20.27	20.15	-61	13,924	-0.44%
2020/07/08	5	20.23	37	20.30	20.40	-32	13,653	-0.23%
2020/07/07	1	19.95	11	20.06	20.05	-10	13,266	-0.08%
2020/07/06	0	0.00	81	19.95	20.05	-81	13,210	-0.61%
2020/07/03	28.2	19.85	29	19.97	19.80	-0.8	13,180	-0.01%
2020/07/02	10	19.72	27	19.81	19.95	-17	13,274	-0.13%
2020/07/01	7	19.35	15	19.57	19.55	-8	13,300	-0.06%
2020/06/30	13	19.38	1	19.40	19.25	12	13,330	0.09%
2020/06/29	6	19.29	25	19.37	19.45	-19	13,548	-0.14%
2020/06/24	1	19.45	10	19.52	19.45	-9	13,556	-0.07%
2020/06/23	6	19.20	13	19.35	19.40	-7	13,543	-0.05%
2020/06/22	28	19.23	0	0.00	19.20	28	13,556	0.21%
2020/06/19	12	19.53	33	19.67	19.50	-21	13,614	-0.15%
2020/06/18	3	19.50	42	19.47	19.55	-39	13,515	-0.29%
2020/06/17	49	19.31	10	19.35	19.35	39	13,523	0.29%
2020/06/16	1	19.10	4	19.18	19.15	-3	13,735	-0.02%
2020/06/15	2	18.98	1	18.90	18.90	1	14,173	0.01%
2020/06/12	0	0.00	1	19.10	18.90	-1	14,423	-0.01%
2020/06/11	3	19.10	22	19.16	19.10	-19	14,618	-0.13%
2020/06/10	2	19.10	2	19.23	19.10	0	14,741	0.00%
2020/06/09	0	0.00	5	19.26	19.20	-5	15,118	-0.03%
2020/06/08	4	19.24	9	19.23	19.20	-5	15,383	-0.03%
2020/06/04	22	19.09	22	19.06	19.05	0	15,404	0.00%
2020/06/03	15	19.08	6.6	19.09	19.00	8.4	15,658	0.05%
2020/06/02	6	18.91	9	18.96	19.00	-3	15,664	-0.02%
2020/06/01	7	18.91	5	18.99	18.90	2	15,699	0.01%
2020/05/29	10	18.55	13	18.98	19.10	-3	15,590	-0.02%
2020/05/28	15	18.45	0	0.00	18.40	15	15,346	0.10%
2020/05/27	16	18.62	3	18.67	18.65	13	15,425	0.08%
2020/05/26	3	18.55	5	18.65	18.55	-2	15,503	-0.01%
2020/05/25	8	18.44	1	18.55	18.45	7	15,499	0.05%
2020/05/22	10	18.46	3	18.45	18.40	7	15,530	0.05%
2020/05/21	12	18.55	4	18.65	18.60	8	15,507	0.05%
2020/05/20	5	18.50	0	0.00	18.50	5	15,472	0.03%
2020/05/19	4	18.51	4	18.65	18.50	0	15,477	0.00%
2020/05/18	6	18.40	8	18.50	18.45	-2	15,490	-0.01%
2020/05/15	57	18.46	3	18.48	18.45	54	15,571	0.35%
2020/05/14	12	18.68	0	0.00	18.60	12	15,371	0.08%
2020/05/13	3	18.85	3	19.00	19.00	0	15,291	0.00%
2020/05/12	5	18.83	13	18.94	18.80	-8	15,227	-0.05%
2020/05/11	55.2	18.94	4	18.89	18.80	51.2	15,188	0.34%
2020/05/08	15	18.81	6	18.94	18.80	9	15,081	0.06%
2020/05/07	2	18.70	3	18.80	18.70	-1	15,020	-0.01%
2020/05/06	3	18.60	5	18.71	18.65	-2	14,995	-0.01%
2020/05/05	2	18.65	5	18.72	18.65	-3	14,941	-0.02%
2020/05/04	24.1	18.55	3	18.67	18.60	21.1	14,921	0.14%
2020/04/30	22	19.04	35	19.01	19.10	-13	14,818	-0.09%
2020/04/29	5	19.05	9	19.09	19.10	-4	14,753	-0.03%
2020/04/28	2	18.88	4	18.99	18.95	-2	14,786	-0.01%
2020/04/27	0	0.00	33	18.79	18.90	-33	15,015	-0.22%
2020/04/24	24	18.62	2	18.70	18.55	22	14,964	0.15%
2020/04/23	34	18.68	52	18.68	18.75	-18	14,936	-0.12%
2020/04/22	5	18.35	9	18.58	18.70	-4	14,782	-0.03%
2020/04/21	16	18.25	9	18.36	18.45	7	14,599	0.05%
2020/04/20	6	18.61	2	18.78	18.70	4	14,385	0.03%
2020/04/17	17	18.80	3	18.95	18.70	14	14,279	0.10%
2020/04/16	10	18.63	14	18.67	18.85	-4	14,118	-0.03%
2020/04/15	2	18.88	15	18.80	18.85	-13	13,974	-0.09%
2020/04/14	0	0.00	12	18.51	18.55	-12	13,737	-0.09%
2020/04/13	4	18.21	15	18.28	18.35	-11	13,580	-0.08%
2020/04/10	14	18.28	5	18.35	18.30	9	13,588	0.07%
2020/04/09	26	18.20	11	18.29	18.30	15	13,617	0.11%
2020/04/08	1	18.10	6	18.19	18.10	-5	13,490	-0.04%
2020/04/07	48	18.20	7	18.24	18.10	41	13,391	0.31%
2020/04/06	11	17.95	21	17.99	18.10	-10	13,184	-0.08%
2020/04/01	8	17.58	17	17.59	17.75	-9	12,974	-0.07%
2020/03/31	35	17.71	21	17.85	17.30	14	12,808	0.11%
2020/03/30	14	17.12	11	17.34	17.30	3	12,491	0.02%
2020/03/27	4	17.38	8	17.53	17.40	-4	12,423	-0.03%
2020/03/26	4	17.14	6	17.23	17.20	-2	12,348	-0.02%
2020/03/25	10.2	17.15	4	17.23	17.15	6.2	12,456	0.05%
2020/03/24	0	0.00	1	16.25	16.40	-1	12,272	-0.01%
2020/03/23	1	15.50	0	0.00	15.50	1	12,403	0.01%
2020/03/20	4	16.13	3	16.12	16.20	1	12,425	0.01%
2020/03/19	2	15.70	0	0.00	15.70	2	12,163	0.02%
2020/03/18	5.4	16.43	8	16.50	16.50	-2.6	11,735	-0.02%
2020/03/17	6	16.44	0	0.00	16.50	6	11,487	0.05%
2020/03/16	4	16.98	0	16.95	16.75	4	11,272	0.04%
2020/03/13	1	16.55	3	16.82	17.10	-2	11,112	-0.02%
2020/03/12	8	17.39	3	17.38	17.20	5	10,597	0.05%
2020/03/11	2	17.90	0	0.00	17.85	2	10,275	0.02%
2020/03/10	2	17.85	0	0.00	17.90	2	10,250	0.02%
2020/03/09	5	17.89	0	0.00	17.90	5	10,060	0.05%
2020/03/06	3	18.05	0	0.00	18.05	3	9,760	0.03%
2020/03/05	5.2	18.11	3	18.15	18.15	2.1	9,657	0.02%
2020/03/04	4.1	18.15	4	18.20	18.20	0.1	9,640	0.00%
2020/03/03	6	18.20	0	0.00	18.15	6	9,605	0.06%
2020/03/02	4	18.13	21	18.22	18.10	-17	9,672	-0.18%
2020/02/27	3	18.25	6	18.35	18.45	-3	10,656	-0.03%
2020/02/26	2	18.08	15	18.31	18.40	-13	10,624	-0.12%
2020/02/25	3	18.18	1	18.15	18.20	2	10,569	0.02%
2020/02/24	6	18.33	8	18.32	18.30	-2	10,610	-0.02%
2020/02/21	10	18.40	0	0.00	18.45	10	10,687	0.09%
2020/02/20	2	18.35	2	18.48	18.40	0	10,780	0.00%
2020/02/19	1	18.35	4	18.39	18.35	-3	10,867	-0.03%
2020/02/18	6	18.35	0	0.00	18.40	6	10,882	0.06%
2020/02/17	4	18.51	1	18.55	18.55	3	10,889	0.03%
2020/02/14	5	18.55	23	18.52	18.55	-18	10,987	-0.16%
2020/02/13	1	18.55	2	18.55	18.50	-1	11,123	-0.01%
2020/02/12	11	18.50	4	18.51	18.55	7	11,234	0.06%
2020/02/11	0	0.00	1	18.40	18.40	-1	11,281	-0.01%
2020/02/10	4	18.33	31	18.45	18.40	-27	11,380	-0.24%
2020/02/07	3	18.47	1	18.55	18.55	2	11,651	0.02%
2020/02/06	21	18.50	4	18.53	18.60	17	12,424	0.14%
2020/02/05	2	18.28	1	18.45	18.40	1	12,620	0.01%
2020/02/04	4.1	18.34	5	18.30	18.40	-0.9	12,713	-0.01%
2020/02/03	16.3	18.05	1	18.05	18.15	15.3	12,822	0.12%
2020/01/31	25	18.52	3	18.50	18.35	22	12,770	0.17%
2020/01/30	21	18.43	8	18.48	18.35	13	12,702	0.10%
2020/01/20	4	19.13	8	19.14	19.10	-4	12,399	-0.03%
2020/01/17	22	18.97	0	0.00	19.00	22	12,351	0.18%
2020/01/16	2	18.85	11	18.95	18.95	-9	12,359	-0.07%
2020/01/15	1	18.95	29	18.99	19.00	-28	12,507	-0.22%
2020/01/14	0	0.00	1	18.95	18.95	-1	12,613	-0.01%
2020/01/13	11	18.83	2	18.88	18.90	9	12,635	0.07%
2020/01/10	5	18.80	24	18.79	18.75	-19	12,688	-0.15%
2020/01/09	1	18.75	3	18.72	18.80	-2	12,872	-0.02%
2020/01/08	2	18.68	0	0.00	18.60	2	13,033	0.02%
2020/01/07	2	18.75	4	18.80	18.75	-2	13,095	-0.02%
2020/01/06	2.5	18.80	0	0.00	18.90	2.5	13,147	0.02%
2020/01/03	5.5	18.85	0	0.00	18.90	5.5	13,223	0.04%
2020/01/02	1	18.90	0	0.00	18.85	1	13,254	0.01%
2019/12/31	5	18.93	2	18.93	18.85	3	13,362	0.02%
2019/12/30	5	18.95	0	0.00	18.95	5	13,279	0.04%
2019/12/27	0	0.00	3	18.97	19.00	-3	13,303	-0.02%
2019/12/26	1	18.95	0.6	18.95	19.00	0.4	13,305	0.00%
2019/12/25	17	18.93	0	0.00	18.95	17	13,347	0.13%
2019/12/23	10	18.95	3	18.97	19.00	7	13,349	0.05%
2019/12/20	2	18.95	5	19.00	19.00	-3	13,328	-0.02%
2019/12/19	1	18.85	0	0.00	18.95	1	13,215	0.01%
2019/12/18	3	18.82	3	18.98	19.00	0	13,142	0.00%
2019/12/17	14	18.85	43	18.90	19.00	-29	12,963	-0.22%
2019/12/16	2	18.85	1	18.90	18.85	1	12,788	0.01%
2019/12/13	0	0.00	6	18.81	18.85	-6	12,756	-0.05%
2019/12/12	0	0.00	11	18.75	18.75	-11	12,662	-0.09%
2019/12/11	13	18.62	0	0.00	18.70	13	12,643	0.10%
2019/12/10	4.2	18.70	0	0.00	18.75	4.2	12,621	0.03%
2019/12/09	3	18.85	0	0.00	18.90	3	12,554	0.02%
2019/12/06	3	18.87	0	0.00	18.85	3	12,692	0.02%
2019/12/05	0	0.00	3	18.88	18.90	-3	12,656	-0.02%
2019/12/04	0	0.00	2	18.83	18.85	-2	12,621	-0.02%
2019/12/03	10	18.65	1	18.80	18.80	9	12,693	0.07%
2019/12/02	2	18.63	0	0.00	18.70	2	12,720	0.02%
2019/11/29	2	18.73	1	18.75	18.80	1	12,669	0.01%
2019/11/28	0	0.00	4	18.85	18.90	-4	12,702	-0.03%
2019/11/27	6.1	18.78	0	0.00	18.70	6.1	12,805	0.05%
2019/11/26	7	18.80	1	19.00	18.75	6	12,767	0.05%
2019/11/25	3	18.85	0	0.00	18.90	3	11,634	0.03%
2019/11/22	10	18.90	0	0.00	18.90	10	11,714	0.09%
2019/11/21	6	18.84	30	18.85	18.90	-24	11,761	-0.20%
2019/11/20	1	18.95	15	18.97	19.00	-14	11,701	-0.12%
2019/11/19	10	18.90	10	18.93	18.90	0	11,818	0.00%
2019/11/18	10	18.70	17	18.79	18.90	-7	11,891	-0.06%
2019/11/15	12	18.55	8	18.64	18.55	4	11,897	0.03%
2019/11/14	2	18.35	2	18.53	18.50	0	11,920	0.00%
2019/11/13	23	18.35	0	0.00	18.30	23	12,032	0.19%
2019/11/12	13.1	18.44	1	18.45	18.45	12.1	12,326	0.10%
2019/11/11	6	18.64	1	18.75	18.65	5	12,307	0.04%
2019/11/08	5	18.75	12	18.81	18.80	-7	12,197	-0.06%
2019/11/07	8.7	18.68	1	18.70	18.70	7.7	12,095	0.06%
2019/11/06	30	18.81	16	18.76	18.70	14	11,995	0.12%
2019/11/05	60	18.99	26	19.00	19.05	34	11,818	0.29%
2019/11/04	10	18.30	8	18.34	18.50	2	11,147	0.02%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/31	6	18.18	3	18.20	18.20	3	11,039	0.03%
2019/10/30	1.1	18.15	0	0.00	18.20	1.1	10,954	0.01%
2019/10/29	3	18.22	0	0.00	18.25	3	10,925	0.03%
2019/10/28	11	18.29	2	18.40	18.30	9	10,823	0.08%
2019/10/24	2	18.18	0	0.00	18.25	2	10,714	0.02%
2019/10/23	10	18.25	23	18.25	18.25	-13	10,716	-0.12%
2019/10/22	2	18.13	4	18.23	18.10	-2	10,629	-0.02%
2019/10/21	0	0.00	1	18.10	18.10	-1	10,523	-0.01%
2019/10/18	2	17.95	3	18.00	17.90	-1	10,529	-0.01%
2019/10/17	8	17.79	0	0.00	17.90	8	10,518	0.08%
2019/10/16	15	17.81	0	0.00	17.85	15	10,294	0.15%
2019/10/15	12	17.79	0	0.00	17.80	12	10,153	0.12%
2019/10/09	3	17.80	0	0.00	17.70	3	10,220	0.03%
2019/10/08	3	17.87	0	0.00	17.85	3	10,332	0.03%
2019/10/07	6	17.80	120	17.75	17.80	-114	10,323	-1.10%	大賣/鉅額交易
2019/10/04	21	17.90	0	0.00	17.90	21	10,315	0.20%
2019/10/03	1.1	17.81	0	0.00	17.90	1.1	10,373	0.01%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/10/01	1.1	18.01	1	18.20	18.10	0.1	10,359	0.00%
2019/09/27	2.3	17.98	0	0.00	17.90	2.3	10,344	0.02%
2019/09/26	6.2	18.05	0	0.00	18.05	6.2	10,328	0.06%
2019/09/25	8	18.13	14	18.15	18.10	-6	10,315	-0.06%
2019/09/24	31	18.35	13	18.35	18.30	18	10,386	0.17%
2019/09/23	2	18.03	1	18.20	18.15	1	10,332	0.01%
2019/09/20	3.4	18.09	0	0.00	18.05	3.4	10,415	0.03%
2019/09/19	1.1	18.20	0	0.00	18.20	1.1	10,277	0.01%
2019/09/18	0.1	18.30	1	18.30	18.30	-0.9	10,329	-0.01%
2019/09/12	0.5	18.40	0	0.00	18.40	0.5	10,709	0.00%
2019/09/11	7	18.17	0	0.00	18.20	7	10,735	0.07%
2019/09/10	0	0.00	2	18.10	18.10	-2	10,699	-0.02%
2019/09/06	8	18.21	5	18.20	18.20	3	10,503	0.03%
2019/09/05	1	18.15	1	18.10	18.10	0	10,408	0.00%
2019/09/04	18.1	17.88	2	18.05	18.00	16.1	10,261	0.16%
2019/09/03	1	17.95	0	0.00	17.90	1	10,260	0.01%
2019/09/02	33	18.02	22	18.05	18.05	11	10,403	0.11%
2019/08/30	0.1	18.00	32	17.90	17.95	-31.9	10,282	-0.31%
2019/08/29	0	0.00	2	17.75	17.80	-2	10,150	-0.02%
2019/08/28	3	17.58	1	17.70	17.65	2	10,077	0.02%
2019/08/27	1	17.65	1	17.65	17.60	0	10,051	0.00%
2019/08/26	5	17.48	8	17.50	17.50	-3	10,022	-0.03%
2019/08/23	11	17.61	6	17.62	17.70	5	10,014	0.05%
2019/08/22	37	17.50	16	17.47	17.50	21	10,016	0.21%
2019/08/21	2	17.65	8	17.69	17.55	-6	10,063	-0.06%
2019/08/20	140	17.80	2	17.78	17.65	138	9,838	1.40%	大買/鉅額交易
2019/08/19	2	17.88	0	0.00	17.80	2	9,671	0.02%
2019/08/16	10	17.79	1.2	17.91	17.85	8.8	9,614	0.09%
2019/08/15	41.4	17.78	2	17.75	17.65	39.4	9,373	0.42%
2019/08/14	8	18.39	3	18.15	18.15	5	9,001	0.06%
2019/08/13	1	18.35	3	18.40	18.45	-2	8,776	-0.02%
2019/08/07	10	18.50	0	0.00	18.50	10	8,997	0.11%
2019/08/06	0	0.00	1	18.30	18.55	-1	9,133	-0.01%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/08/01	3	18.98	0	0.00	18.95	3	9,134	0.03%
2019/07/31	1	19.10	0	0.00	19.10	1	9,115	0.01%
2019/07/30	1	19.15	1	19.30	19.25	0	9,084	0.00%
2019/07/29	1	19.10	0	0.00	19.25	1	9,269	0.01%
2019/07/26	4	19.23	2	19.28	19.15	2	9,295	0.02%
2019/07/25	1	19.25	10	19.39	19.45	-9	9,238	-0.10%
2019/07/24	2	19.25	2	19.33	19.30	0	9,258	0.00%
2019/07/23	0	0.00	68	19.20	19.25	-68	9,258	-0.73%
2019/07/22	13	19.03	3	19.03	19.05	10	9,252	0.11%
2019/07/19	9	19.21	4	19.28	19.20	5	9,203	0.05%
2019/07/18	2	19.23	0	0.00	19.30	2	9,223	0.02%
2019/07/17	6	19.36	2	19.35	19.30	4	9,302	0.04%
2019/07/16	1	19.45	2	19.60	19.50	-1	9,336	-0.01%
2019/07/15	3	19.35	8	19.38	19.45	-5	9,360	-0.05%
2019/07/12	32	20.45	5	20.47	20.45	27	9,324	0.29%
2019/07/11	2	20.35	2	20.43	20.35	0	9,311	0.00%
2019/07/10	13	20.21	3	20.28	20.25	10	9,354	0.11%
2019/07/09	4	20.19	0	0.00	20.30	4	9,387	0.04%
2019/07/08	26	20.25	1	20.30	20.30	25	9,347	0.27%
2019/07/05	0	0.00	5	20.45	20.50	-5	9,376	-0.05%
2019/07/04	1	20.55	17	20.50	20.55	-16	9,477	-0.17%
2019/07/03	7	20.55	7	20.46	20.45	0	9,512	0.00%
2019/07/02	0	0.00	22	20.55	20.60	-22	9,677	-0.23%
2019/07/01	6	20.55	7	20.54	20.50	-1	9,702	-0.01%
2019/06/28	0	0.00	1	20.35	20.35	-1	9,609	-0.01%
2019/06/27	2	20.28	16	20.29	20.25	-14	9,603	-0.15%
2019/06/26	10	20.00	2	20.18	20.20	8	9,611	0.08%
2019/06/25	6	20.02	0	0.00	20.00	6	9,611	0.06%
2019/06/24	1	20.10	2	20.20	20.15	-1	9,640	-0.01%
2019/06/21	6	20.11	66	20.18	20.15	-60	9,617	-0.62%
2019/06/20	11	20.05	4	20.11	20.00	7	9,600	0.07%
2019/06/19	0	0.00	21	19.98	20.00	-21	9,485	-0.22%
2019/06/18	0	0.00	11	19.86	19.90	-11	9,322	-0.12%
2019/06/14	20	19.85	2.2	19.90	19.85	17.8	9,431	0.19%
2019/06/13	3	19.78	2	19.85	19.90	1	9,478	0.01%
2019/06/11	0	0.00	2	19.95	19.95	-2	9,714	-0.02%
2019/06/10	23	19.87	10	19.87	19.85	13	9,677	0.13%
2019/06/06	2	19.53	0	0.00	19.60	2	9,560	0.02%
2019/06/05	0	0.00	23	19.65	19.60	-23	9,583	-0.24%
2019/06/04	1	19.45	1	19.60	19.50	0	9,617	0.00%
2019/06/03	3	19.38	2	19.53	19.45	1	9,660	0.01%
2019/05/31	4	19.54	16	19.58	19.65	-12	9,709	-0.12%
2019/05/30	0	0.00	7	19.31	19.40	-7	9,586	-0.07%
2019/05/29	3	19.05	0	0.00	19.15	3	9,717	0.03%
2019/05/20	2.1	18.85	2	18.88	18.85	0.1	10,214	0.00%
2019/05/17	2	18.80	30	18.85	18.80	-28	10,205	-0.27%
2019/05/15	8	18.92	6	18.81	18.85	2	10,200	0.02%
2019/05/14	8	18.83	1	18.95	19.10	7	10,188	0.07%
2019/05/13	0	0.00	5	19.27	19.20	-5	10,044	-0.05%
2019/05/10	0	0.00	6	19.45	19.50	-6	10,174	-0.06%
2019/05/09	5	19.49	0	0.00	19.35	5	10,223	0.05%
2019/05/08	4	19.64	1	19.75	19.65	3	10,250	0.03%
2019/05/07	2	19.70	6	19.79	19.90	-4	10,474	-0.04%
2019/05/06	37	19.69	21	19.61	19.60	16	10,626	0.15%
2019/05/03	0	0.00	2.1	19.95	20.00	-2.1	10,420	-0.02%
2019/05/02	7	19.91	5	19.93	19.90	2	10,420	0.02%
2019/04/30	5	19.90	3	19.88	19.95	2	10,445	0.02%
2019/04/29	66	19.90	6	19.86	19.90	60	10,433	0.58%
2019/04/26	2	19.73	0	0.00	19.85	2	10,405	0.02%
2019/04/25	1.1	19.76	0	0.00	19.80	1.1	10,411	0.01%
2019/04/24	1	19.85	9	19.86	19.85	-8	10,465	-0.08%
2019/04/23	23	19.58	3	19.65	19.70	20	10,416	0.19%
2019/04/22	4	19.75	24	19.75	19.70	-20	10,346	-0.19%
2019/04/19	33	19.66	16	19.63	19.60	17	10,338	0.16%
2019/04/18	2	19.55	9	19.61	19.60	-7	10,344	-0.07%
2019/04/17	2	19.43	9	19.50	19.50	-7	10,327	-0.07%
2019/04/16	4	19.38	19.1	19.37	19.35	-15.1	10,112	-0.15%
2019/04/15	5	19.37	6	19.46	19.45	-1	10,097	-0.01%
2019/04/12	6.1	19.26	2	19.25	19.25	4.1	10,076	0.04%
2019/04/11	12.1	19.47	6	19.40	19.35	6.1	10,102	0.06%
2019/04/10	0.1	19.55	9	19.54	19.55	-8.9	10,053	-0.09%
2019/04/09	4	19.40	6	19.43	19.50	-2	9,955	-0.02%
2019/04/08	13	19.28	26	19.41	19.50	-13	9,935	-0.13%
2019/04/03	2	19.08	0	0.00	19.15	2	9,729	0.02%
2019/04/02	0	0.00	10	19.10	19.10	-10	9,683	-0.10%
2019/04/01	15	19.08	0	0.00	19.05	15	9,660	0.16%
2019/03/29	1	19.00	3	19.10	19.15	-2	9,531	-0.02%
2019/03/28	1	18.90	0	0.00	19.00	1	9,485	0.01%
2019/03/27	0	0.00	22	19.00	19.00	-22	9,500	-0.23%
2019/03/26	4	18.86	3	18.97	18.90	1	9,466	0.01%
2019/03/25	21	18.75	2	18.83	18.85	19	9,456	0.20%
2019/03/22	15	19.05	3	19.10	19.10	12	9,221	0.13%
2019/03/20	3	18.98	10.3	18.95	19.00	-7.3	9,270	-0.08%
2019/03/19	7	18.99	15	18.98	19.00	-8	9,244	-0.09%
2019/03/18	10	19.00	6	18.90	19.00	4	9,209	0.04%
2019/03/15	4	18.75	10	18.75	18.75	-6	9,342	-0.06%
2019/03/14	1	18.85	1	18.85	18.80	0	9,137	0.00%
2019/03/13	0	0.00	2	18.90	18.90	-2	9,307	-0.02%
2019/03/12	1	18.75	1	18.90	18.80	0	9,302	0.00%
2019/03/11	2	18.78	0	0.00	18.75	2	9,316	0.02%
2019/03/08	11	18.82	2	18.90	18.90	9	9,367	0.10%
2019/03/07	0	0.00	26.3	19.05	19.00	-26.3	9,522	-0.28%
2019/03/06	2	18.93	1	19.00	19.00	1	9,533	0.01%
2019/03/05	21	18.89	2	18.90	18.90	19	9,530	0.20%
2019/03/04	36	18.92	6	18.97	18.95	30	9,568	0.31%
2019/02/27	37	19.02	23	19.02	19.10	14	9,392	0.15%
2019/02/26	5	18.76	22	18.81	18.80	-17	9,065	-0.19%
2019/02/25	3	18.38	17	18.40	18.45	-14	8,678	-0.16%
2019/02/21	1	18.30	21	18.35	18.30	-20	8,666	-0.23%
2019/02/20	10	18.23	0	0.00	18.30	10	8,696	0.11%
2019/02/19	0	0.00	13	18.31	18.30	-13	8,623	-0.15%
2019/02/18	2	18.25	12	18.25	18.20	-10	8,650	-0.12%
2019/02/15	8	18.23	1	18.30	18.10	7	8,676	0.08%
2019/02/14	32.2	18.23	0	0.00	18.15	32.2	8,603	0.37%
2019/02/13	19	18.29	8	18.33	18.35	11	8,586	0.13%
2019/02/12	6	18.40	5	18.55	18.45	1	8,516	0.01%
2019/02/11	1	18.45	10	18.49	18.50	-9	8,457	-0.11%
2019/01/30	2	18.23	1	18.15	18.20	1	8,245	0.01%
2019/01/29	2	18.08	1	18.00	18.10	1	8,079	0.01%
2019/01/28	2	18.00	9	17.92	18.10	-7	7,968	-0.09%
2019/01/25	13	17.80	2	17.78	17.80	11	7,712	0.14%
2019/01/24	2	17.60	0	0.00	17.65	2	7,551	0.03%
2019/01/14	0	0.00	1	17.55	17.55	-1	7,653	-0.01%
2019/01/09	0	0.00	26	17.54	17.60	-26	7,801	-0.33%
2019/01/07	1	17.25	1	17.30	17.45	0	7,819	0.00%
2019/01/04	8	17.15	0	0.00	17.10	8	7,823	0.10%
2019/01/03	4	17.30	1	17.35	17.40	3	8,101	0.04%
2019/01/02	1	17.65	0	0.00	17.45	1	8,116	0.01%
2018/12/26	0	0.00	1	17.50	17.50	-1	8,252	-0.01%
2018/12/25	4	17.41	0	0.00	17.60	4	8,225	0.05%
2018/12/24	1	17.40	0	0.00	17.65	1	8,248	0.01%
2018/12/20	2	17.60	3	17.60	17.45	-1	8,301	-0.01%
2018/12/19	1	17.60	10	17.60	17.65	-9	8,293	-0.11%
2018/12/14	2	17.63	2	17.68	17.60	0	8,452	0.00%
2018/12/13	1	17.60	6	17.65	17.80	-5	8,436	-0.06%
2018/12/12	2.2	17.50	0	0.00	17.55	2.2	8,415	0.03%
2018/12/10	2	17.35	2	17.35	17.30	0	8,338	0.00%
2018/12/07	3.2	17.51	2	17.55	17.55	1.2	8,196	0.01%
2018/12/06	4.2	17.45	100	17.45	17.55	-95.8	8,204	-1.17%
2018/12/05	100	17.80	0	0.00	17.80	100	7,978	1.25%
2018/12/04	20	18.00	0	0.00	17.90	20	7,972	0.25%
2018/12/03	12	17.89	7	17.88	17.90	5	7,930	0.06%
2018/11/30	1.3	17.61	1	17.70	17.60	0.3	7,810	0.00%
2018/11/29	0	0.00	1	17.50	17.50	-1	7,609	-0.01%
2018/11/28	6	17.56	0	0.00	17.70	6	7,528	0.08%
2018/11/26	15	17.60	10	17.40	17.45	5	7,428	0.07%
2018/11/23	0	0.00	20	17.45	17.50	-20	7,428	-0.27%
2018/11/22	3	17.40	0	0.00	17.40	3	7,448	0.04%
2018/11/21	15.1	17.50	20	17.50	17.45	-4.9	7,545	-0.06%
2018/11/20	3	17.60	0	0.00	17.50	3	7,587	0.04%
2018/11/19	0.4	17.70	0	0.00	17.70	0.4	7,908	0.01%
2018/11/16	3	17.65	0	0.00	17.70	3	7,947	0.04%
2018/11/13	1	17.35	0	0.00	17.45	1	7,964	0.01%
2018/11/09	8	17.36	2	17.53	17.45	6	7,957	0.08%
2018/11/07	10	17.70	10	17.70	17.85	0	7,877	0.00%
2018/11/05	1	17.50	0	0.00	17.50	1	8,001	0.01%
2018/11/02	0	0.00	2	17.35	17.35	-2	8,043	-0.02%
2018/11/01	6	17.16	1	17.20	17.20	5	8,172	0.06%
2018/10/29	0	0.00	3	16.85	16.90	-3	8,124	-0.04%
2018/10/26	0.1	16.95	0	0.00	16.75	0.1	8,220	0.00%
2018/10/25	21	16.80	3	16.80	16.85	18	8,255	0.22%
2018/10/24	1	17.00	1	17.10	17.00	0	8,291	0.00%
2018/10/23	2	17.05	0	0.00	17.05	2	8,272	0.02%
2018/10/22	2.3	17.14	0	0.00	17.10	2.3	8,235	0.03%
2018/10/18	3	17.22	1	17.20	17.20	2	8,116	0.02%
2018/10/17	11	17.55	0	0.00	17.45	11	8,199	0.13%
2018/10/15	2	17.38	0	0.00	17.40	2	8,438	0.02%
2018/10/12	5	17.42	12	17.25	17.65	-7	8,395	-0.08%
2018/10/11	8	17.67	0	0.00	17.45	8	8,529	0.09%
2018/10/05	2	18.60	1	18.60	18.50	1	8,319	0.01%
2018/10/04	3.2	18.66	0	0.00	18.60	3.2	8,239	0.04%
2018/10/02	5	18.82	0	0.00	18.85	5	8,303	0.06%
2018/10/01	1	19.00	2	19.05	19.05	-1	8,340	-0.01%
2018/09/28	1	18.90	1	18.95	18.95	0	8,335	0.00%
2018/09/27	0	0.00	7	18.94	19.00	-7	8,274	-0.08%
2018/09/25	4	18.71	1	18.80	18.70	3	8,276	0.04%
2018/09/21	8	18.71	0	0.00	18.80	8	8,301	0.10%
2018/09/20	4	18.84	0	0.00	18.90	4	8,244	0.05%
2018/09/19	4	18.94	0	0.00	18.95	4	8,299	0.05%
2018/09/18	3	18.70	0	0.00	18.85	3	8,354	0.04%
2018/09/14	5	18.88	0	0.00	18.85	5	8,604	0.06%
2018/09/12	6	18.70	0	0.00	18.75	6	8,752	0.07%
2018/09/11	4	18.70	0	0.00	18.75	4	8,965	0.04%
2018/09/10	7.3	18.66	3	18.70	18.65	4.3	9,576	0.04%
2018/09/07	1	18.90	3	19.00	18.95	-2	9,644	-0.02%
2018/09/05	7	19.06	0	0.00	19.00	7	9,722	0.07%
2018/09/03	0	0.00	14	19.26	19.25	-14	9,787	-0.14%
2018/08/31	1	19.25	5	19.22	19.25	-4	9,839	-0.04%
2018/08/29	2	19.05	1	19.20	19.20	1	9,937	0.01%
2018/08/28	5	19.12	53	19.11	19.20	-48	10,043	-0.48%
2018/08/27	19	19.16	10	19.29	19.15	9	9,975	0.09%
2018/08/24	3	18.95	17	18.97	19.05	-14	10,183	-0.14%
2018/08/23	5	18.56	0	0.00	18.65	5	9,863	0.05%
2018/08/22	4	18.68	39	18.60	18.65	-35	9,795	-0.36%
2018/08/21	4	18.66	1	18.65	18.70	3	9,717	0.03%
2018/08/20	2	18.85	2	18.70	18.60	0	9,674	0.00%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/16	3	18.73	0	0.00	18.85	3	9,611	0.03%
2018/08/15	6.2	18.79	0	0.00	18.75	6.2	9,603	0.06%
2018/08/14	0	0.00	18	18.81	18.90	-18	9,581	-0.19%
2018/08/13	3	18.80	4	18.85	18.75	-1	9,580	-0.01%
2018/08/10	5	18.91	15	18.91	18.90	-10	9,501	-0.11%
2018/08/09	5	18.96	3.6	19.12	19.00	1.4	9,414	0.01%
2018/08/08	0	0.00	8	19.19	19.15	-8	9,413	-0.08%
2018/08/03	3	19.07	0	0.00	19.00	3	9,498	0.03%
2018/08/02	4	18.98	0	0.00	19.00	4	9,934	0.04%
2018/08/01	22	19.14	11	19.13	19.15	11	9,911	0.11%
2018/07/31	1	18.85	1	19.00	19.00	0	9,834	0.00%
2018/07/30	10	18.85	0	0.00	18.90	10	9,717	0.10%
2018/07/27	0	0.00	1	18.85	18.85	-1	9,633	-0.01%
2018/07/26	5	18.82	2	18.93	18.95	3	9,639	0.03%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	5	18.90	3	18.97	19.00	2	9,781	0.02%
2018/07/23	116	18.96	16.1	18.99	18.95	99.9	9,831	1.02%	大買/
2018/07/20	7	19.86	4	19.85	19.85	3	9,736	0.03%
2018/07/19	11	19.82	7	19.81	19.85	4	9,541	0.04%
2018/07/18	3	19.70	0	0.00	19.80	3	9,519	0.03%
2018/07/17	8	19.62	23	19.72	19.65	-15	9,464	-0.16%
2018/07/16	0	0.00	1	19.50	19.50	-1	9,272	-0.01%
2018/07/13	3	19.40	0	0.00	19.40	3	9,235	0.03%
2018/07/11	2	19.15	0	0.00	19.25	2	9,136	0.02%
2018/07/10	0	0.00	1	19.20	19.25	-1	9,160	-0.01%
2018/07/09	4	18.99	0	0.00	19.00	4	9,217	0.04%
2018/07/06	12	18.84	0	0.00	18.80	12	9,303	0.13%
2018/07/05	1	19.15	0	0.00	18.90	1	9,255	0.01%
2018/06/28	13	18.96	0	0.00	18.95	13	9,424	0.14%
2018/06/27	1	19.10	0	0.00	19.10	1	9,332	0.01%
2018/06/25	19	19.17	0	0.00	19.20	19	9,177	0.21%
2018/06/22	2	19.25	3	19.27	19.25	-1	9,052	-0.01%
2018/06/21	1	19.50	0	0.00	19.45	1	8,920	0.01%
2018/06/19	0	0.00	5	19.55	19.60	-5	8,889	-0.06%
2018/06/15	6	19.58	1	19.85	19.85	5	8,709	0.06%
2018/06/13	1.2	19.80	0	0.00	19.80	1.2	8,281	0.01%
2018/06/12	29	19.83	0	0.00	19.80	29	8,365	0.35%
2018/06/11	16	20.00	0	0.00	19.95	16	8,321	0.19%
2018/06/08	38	19.96	0	0.00	19.95	38	8,284	0.46%
2018/06/07	2	20.00	5	20.14	20.10	-3	8,253	-0.04%
2018/06/06	0	0.00	6	19.95	20.00	-6	8,225	-0.07%
2018/06/05	5	19.73	0	0.00	19.80	5	8,152	0.06%
2018/06/04	3	19.77	0	0.00	19.75	3	8,082	0.04%
2018/05/31	2	19.73	0	0.00	19.70	2	8,012	0.02%
2018/05/30	5	19.84	0	0.00	19.75	5	7,769	0.06%
2018/05/29	1	20.05	8	20.08	20.05	-7	7,812	-0.09%
2018/05/28	3	19.90	0	0.00	19.95	3	7,875	0.04%
2018/05/25	2	19.80	1	19.95	19.80	1	8,012	0.01%
2018/05/24	6	19.77	0	0.00	19.80	6	8,043	0.07%
2018/05/23	7	19.85	3	19.80	19.80	4	8,190	0.05%
2018/05/22	1	19.80	0	0.00	19.85	1	8,334	0.01%
2018/05/17	3	19.90	1	20.10	19.85	2	8,628	0.02%
2018/05/16	1	19.80	2	20.05	20.05	-1	8,686	-0.01%
2018/05/15	3	19.90	1	19.90	19.95	2	8,806	0.02%
2018/05/11	2	20.08	19	20.09	20.20	-17	9,149	-0.19%
2018/05/10	16	19.91	10	19.78	19.80	6	9,003	0.07%
2018/05/09	2	19.33	0	0.00	19.35	2	8,612	0.02%
2018/05/04	3	19.25	0	0.00	19.20	3	8,783	0.03%
2018/05/03	5.1	19.32	3	19.30	19.25	2.1	8,958	0.02%
2018/05/02	0	0.00	14	19.55	19.60	-14	9,347	-0.15%
2018/04/30	4	19.41	0	0.00	19.40	4	9,315	0.04%
2018/04/27	0	0.00	7	19.41	19.45	-7	9,199	-0.08%
2018/04/26	0	0.00	0.1	19.60	19.55	-0.1	9,142	0.00%
2018/04/24	4	19.56	1	19.55	19.55	3	9,074	0.03%
2018/04/23	4	19.70	1	19.85	19.80	3	9,066	0.03%
2018/04/20	2	19.73	2	19.88	19.90	0	9,074	0.00%
2018/04/19	0	0.00	2	19.78	19.80	-2	9,058	-0.02%
2018/04/18	14	19.59	0	0.00	19.55	14	9,052	0.15%
2018/04/17	0	0.00	2	19.55	19.60	-2	9,185	-0.02%
2018/04/16	4	19.75	0	0.00	19.70	4	9,153	0.04%
2018/04/13	2	19.88	6	19.93	19.95	-4	9,155	-0.04%
2018/04/12	10	19.52	2	19.55	19.50	8	9,032	0.09%
2018/04/11	1	19.65	3	19.73	19.65	-2	8,954	-0.02%
2018/04/10	3.4	19.54	0	0.00	19.55	3.4	9,028	0.04%
2018/04/09	4	19.61	1	19.60	19.55	3	8,998	0.03%
2018/04/03	7	19.82	0	0.00	19.80	7	8,842	0.08%
2018/04/02	1.5	19.97	3	20.05	20.00	-1.5	8,824	-0.02%
2018/03/31	6	19.89	5	19.90	19.95	1	8,879	0.01%
2018/03/30	6	19.80	1	19.95	19.80	5	8,876	0.06%
2018/03/29	5	19.89	0	0.00	19.85	5	8,787	0.06%
2018/03/28	6	19.95	0	0.00	19.95	6	8,697	0.07%
2018/03/27	0.5	20.05	6	20.11	20.05	-5.5	8,714	-0.06%
2018/03/26	0	0.00	21.2	19.86	19.95	-21.2	8,670	-0.24%
2018/03/23	13	19.82	1	19.90	19.90	12	8,700	0.14%
2018/03/22	17	20.19	3	20.37	20.15	14	8,694	0.16%
2018/03/21	17	20.25	1	20.25	20.25	16	8,645	0.19%
2018/03/20	21	20.25	3	20.25	20.25	18	8,761	0.21%
2018/03/19	0	0.00	1	20.90	20.95	-1	8,526	-0.01%
2018/03/16	3	20.57	4	20.81	20.80	-1	8,497	-0.01%
2018/03/15	2	20.63	0	0.00	20.60	2	8,391	0.02%
2018/03/14	0	0.00	7	20.79	20.80	-7	8,400	-0.08%
2018/03/13	12	20.53	3	20.55	20.70	9	8,457	0.11%
2018/03/08	0.2	20.30	0	0.00	20.35	0.2	8,510	0.00%
2018/03/02	2	19.95	1	20.10	20.00	1	8,935	0.01%
2018/03/01	1.1	19.93	1	20.25	20.25	0.1	8,997	0.00%
2018/02/27	5	20.10	1	20.25	20.10	4	8,903	0.04%
2018/02/26	1	20.20	0	0.00	20.15	1	8,778	0.01%
2018/02/23	6	20.26	8.2	20.25	20.30	-2.2	8,758	-0.03%
2018/02/22	11	20.03	0	0.00	19.80	11	8,689	0.13%
2018/02/21	10	20.05	0	0.00	20.20	10	8,691	0.12%
2018/02/12	8	19.81	0.5	19.95	19.75	7.5	8,700	0.09%
2018/02/09	9	19.70	0	0.00	19.85	9	8,770	0.10%
2018/02/08	12	20.05	1	20.05	19.95	11	8,772	0.13%
2018/02/07	22.2	20.21	0	0.00	20.10	22.2	8,787	0.25%
2018/02/06	7	19.81	7	20.20	19.80	0	8,814	0.00%
2018/02/05	37	20.98	0	0.00	20.90	37	8,541	0.43%
2018/02/02	19	21.36	15	21.52	21.40	4	8,838	0.05%
2018/02/01	18	21.56	5	21.66	21.45	13	8,966	0.14%
2018/01/31	13	21.43	23	21.58	21.70	-10	9,034	-0.11%
2018/01/30	15	21.42	3	21.63	21.35	12	8,911	0.13%
2018/01/29	16	21.59	27	21.68	21.70	-11	8,862	-0.12%
2018/01/26	40	21.64	34	21.86	21.40	6	8,834	0.07%
2018/01/25	12.5	21.13	49	21.42	21.80	-36.5	8,693	-0.42%
2018/01/24	6	20.69	3	20.87	20.90	3	8,270	0.04%
2018/01/23	6	20.68	4	20.85	20.85	2	8,710	0.02%
2018/01/22	9	20.71	5	20.81	20.80	4	8,832	0.05%
2018/01/19	1	20.85	16	20.90	20.95	-15	8,918	-0.17%
2018/01/18	6	20.70	6	20.86	20.80	0	8,934	0.00%
2018/01/17	3	20.52	13	20.69	20.80	-10	8,968	-0.11%
2018/01/16	0	0.00	5	20.55	20.60	-5	8,963	-0.06%
2018/01/15	20	20.42	3	20.60	20.45	17	8,988	0.19%
2018/01/12	1	20.50	11	20.56	20.60	-10	9,018	-0.11%
2018/01/11	19	20.39	1	20.40	20.30	18	8,971	0.20%
2018/01/10	23	20.75	0	0.00	20.75	23	8,930	0.26%
2018/01/09	22	20.94	2	21.00	20.90	20	9,020	0.22%
2018/01/08	2	21.00	20	21.14	21.25	-18	9,148	-0.20%
2018/01/05	5	20.95	10	21.05	21.10	-5	9,232	-0.05%
2018/01/04	10	20.83	2	20.90	20.90	8	9,393	0.08%
2018/01/03	7	21.00	13	21.12	20.95	-6	9,550	-0.06%
2018/01/02	27	21.04	8	21.21	21.10	19	9,509	0.20%