仁寶 (2324)-凱基-士林券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▼0.25
漲幅
-0.67%
成交量
24,206張
產業
上市電腦週邊類股
1840人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	17.2	36.92	10	37.05	37.05	7.2	22,666	0.03%
2024/12/16	1.1	38.01	1	37.80	37.30	0.1	22,443	0.00%
2024/12/13	3	37.55	0	0.00	37.40	3	22,348	0.01%
2024/12/12	1	38.00	0	0.00	38.35	1	22,185	0.00%
2024/12/11	10	38.60	0.2	38.50	38.50	9.8	22,076	0.04%
2024/12/10	7	38.54	2	38.83	38.80	5	21,976	0.02%
2024/12/09	10	39.22	32	39.91	39.10	-22	21,667	-0.10%
2024/12/06	0	0.00	43	38.58	38.70	-43	20,629	-0.21%
2024/12/03	10	37.90	15.1	38.50	37.95	-5.1	20,461	-0.02%
2024/12/02	11	36.91	21	37.99	37.80	-10	20,148	-0.05%
2024/11/29	0.1	36.80	0	0.00	36.85	0.1	19,836	0.00%
2024/11/28	15	37.02	0	0.00	37.00	15	19,920	0.08%
2024/11/27	1	37.80	2	37.95	37.60	-1	19,743	-0.01%
2024/11/26	6	38.53	40	38.53	38.40	-34	19,522	-0.17%
2024/11/25	6	37.80	6.1	37.99	38.25	-0.1	19,147	0.00%
2024/11/22	13	37.24	1	37.55	37.20	12	18,638	0.06%
2024/11/21	4	36.96	15	37.23	37.05	-11	18,269	-0.06%
2024/11/20	11	36.98	3	37.77	36.90	8	18,301	0.04%
2024/11/19	6	36.97	4	37.29	36.95	2	18,098	0.01%
2024/11/18	57	37.83	38	37.87	37.15	19	17,771	0.11%
2024/11/15	39	38.04	4	38.00	37.50	35	17,133	0.20%
2024/11/14	11	37.98	29	38.38	38.10	-18	16,754	-0.11%
2024/11/13	7	38.12	6	38.70	37.85	1	16,150	0.01%
2024/11/11	18	37.66	3	37.35	37.50	15	14,819	0.10%
2024/11/08	4	37.70	5	37.97	37.55	-1	14,730	-0.01%
2024/11/07	0	0.00	20	38.15	38.15	-20	14,401	-0.14%
2024/11/06	0.5	36.35	0	0.00	36.20	0.5	13,695	0.00%
2024/11/05	0	0.00	1	36.40	36.40	-1	13,639	-0.01%
2024/11/04	0	0.00	11	36.15	36.05	-11	13,833	-0.08%
2024/11/01	0	0.00	2	35.93	36.10	-2	14,244	-0.01%
2024/10/30	0	0.00	1	35.80	35.85	-1	14,214	-0.01%
2024/10/28	0	0.00	26	36.27	36.30	-26	14,617	-0.18%
2024/10/25	0	0.00	3	36.03	36.20	-3	14,759	-0.02%
2024/10/24	2	35.85	6	35.86	35.80	-4	15,077	-0.03%
2024/10/23	3.5	35.96	9	35.98	35.85	-5.5	15,351	-0.04%
2024/10/22	0	0.00	1	36.25	36.20	-1	15,611	-0.01%
2024/10/21	1	35.85	0	0.00	36.00	1	15,834	0.01%
2024/10/18	0	0.00	3	35.83	35.50	-3	16,017	-0.02%
2024/10/17	0	0.00	4	35.48	35.50	-4	16,027	-0.02%
2024/10/15	1	35.20	0	0.00	35.10	1	15,977	0.01%
2024/10/14	1	34.50	0	0.00	34.75	1	15,997	0.01%
2024/10/11	0	0.00	4	34.74	34.90	-4	16,152	-0.02%
2024/10/09	0	0.00	8	34.63	34.50	-8	16,284	-0.05%
2024/10/08	2	33.93	0	0.00	33.95	2	16,579	0.01%
2024/10/07	1	33.90	0	34.10	34.20	1	16,709	0.01%
2024/10/04	1	34.50	2.1	35.10	33.95	-1.1	16,858	-0.01%
2024/10/01	0	0.00	6	34.25	34.50	-6	16,703	-0.04%
2024/09/30	0	0.00	1	33.60	33.30	-1	16,742	-0.01%
2024/09/27	0	0.00	2	33.70	33.50	-2	16,868	-0.01%
2024/09/26	4	33.63	0.2	33.80	33.30	3.8	17,130	0.02%
2024/09/25	5	33.75	3	33.98	33.90	2	17,253	0.01%
2024/09/20	2	33.80	4	34.00	33.50	-2	17,646	-0.01%
2024/09/19	2	33.35	9.8	33.63	33.75	-7.8	17,663	-0.04%
2024/09/18	5	33.24	6	33.29	33.30	-1	17,999	-0.01%
2024/09/16	2	33.83	1	34.05	34.15	1	18,385	0.01%
2024/09/13	1	33.50	1.1	33.83	33.85	-0.1	18,702	0.00%
2024/09/12	0	0.00	2	33.60	33.60	-2	19,100	-0.01%
2024/09/11	0	0.00	1	32.85	32.60	-1	19,126	-0.01%
2024/09/10	1	33.05	0	0.00	32.65	1	19,176	0.01%
2024/09/06	2	32.65	2	32.05	32.75	0	19,256	0.00%
2024/09/05	2	32.30	2	32.60	32.00	0	19,392	0.00%
2024/09/04	2	31.15	1	32.10	31.95	1	19,592	0.01%
2024/09/03	1	33.00	1	33.15	32.90	0	19,516	0.00%
2024/09/02	1	33.15	21	33.22	33.25	-20	19,716	-0.10%
2024/08/30	1	33.15	0	0.00	33.20	1	20,149	0.00%
2024/08/28	2	33.15	5	33.15	33.25	-3	21,468	-0.01%
2024/08/27	1	33.35	1	33.45	33.65	0	22,180	0.00%
2024/08/26	0	0.00	3	33.60	33.75	-3	22,427	-0.01%
2024/08/22	0	0.00	1.7	33.13	33.20	-1.7	23,085	-0.01%
2024/08/20	0	0.00	5	32.61	32.50	-5	24,137	-0.02%
2024/08/19	2	32.25	1	32.15	32.05	1	25,473	0.00%
2024/08/16	2	32.45	5.2	32.43	32.30	-3.2	27,966	-0.01%
2024/08/14	6	32.10	4.4	32.49	31.70	1.6	27,997	0.01%
2024/08/12	0	0.00	5	31.10	31.25	-5	28,024	-0.02%
2024/08/09	0	0.00	18	31.02	30.85	-18	28,409	-0.06%
2024/08/08	16	30.00	0	0.00	30.05	16	29,532	0.05%
2024/08/07	3	30.57	0	0.00	30.95	3	29,376	0.01%
2024/08/06	5	29.25	1	29.90	29.55	4	29,469	0.01%
2024/08/05	2.8	30.47	2	29.65	29.55	0.8	29,491	0.00%
2024/08/02	0.2	31.90	2	31.63	31.65	-1.8	29,226	-0.01%
2024/08/01	2	32.03	11	32.07	32.40	-9	29,304	-0.03%
2024/07/31	10.1	31.53	5	31.80	31.45	5.1	29,136	0.02%
2024/07/30	1	31.40	0	0.00	31.75	1	28,954	0.00%
2024/07/29	4	31.95	0.1	31.90	31.60	4	29,087	0.01%
2024/07/26	3.4	32.56	0.9	32.78	32.60	2.5	28,783	0.01%
2024/07/23	0	0.00	6	33.02	33.05	-6	28,558	-0.02%
2024/07/22	4	32.30	8	32.63	32.45	-4	28,407	-0.01%
2024/07/19	10.1	33.84	1	33.70	33.60	9.1	28,168	0.03%
2024/07/18	1	34.50	0	0.00	34.50	1	28,158	0.00%
2024/07/17	1	34.55	0	0.00	34.60	1	28,178	0.00%
2024/07/16	2.1	34.67	0	0.00	34.90	2.1	28,338	0.01%
2024/07/15	5.1	34.96	4	35.23	34.65	1.1	28,591	0.00%
2024/07/12	0	0.00	3	35.43	35.50	-3	28,538	-0.01%
2024/07/11	3	35.05	7	35.36	35.30	-4	28,452	-0.01%
2024/07/10	8	35.03	11	35.17	34.90	-3	28,581	-0.01%
2024/07/09	6	34.27	32	34.25	34.10	-26	28,263	-0.09%
2024/07/08	0	0.00	15	34.60	34.60	-15	28,296	-0.05%
2024/07/05	8	34.84	24	34.83	34.80	-16	28,337	-0.06%
2024/07/04	9.4	34.43	15	34.57	34.30	-5.6	28,464	-0.02%
2024/07/03	6	34.17	2	34.18	34.65	4	28,199	0.01%
2024/07/02	3	33.80	13	33.80	33.80	-10	28,239	-0.04%
2024/07/01	6	34.43	13	34.30	34.30	-7	28,193	-0.02%
2024/06/28	0.1	34.96	3	35.10	34.70	-2.9	28,308	-0.01%
2024/06/27	5	34.73	1	35.05	34.80	4	28,413	0.01%
2024/06/26	0.4	35.27	7.6	35.26	35.15	-7.2	29,366	-0.02%
2024/06/25	12	34.93	16	35.18	35.20	-4	29,515	-0.01%
2024/06/24	16	35.35	2	35.95	35.25	14	29,260	0.05%
2024/06/21	7	36.02	0	0.00	35.85	7	29,159	0.02%
2024/06/20	1	36.10	0	0.00	36.25	1	28,916	0.00%
2024/06/19	0	0.00	17	36.41	36.20	-17	29,081	-0.06%
2024/06/18	2	36.13	3.1	36.18	36.05	-1.1	29,054	0.00%
2024/06/17	1	36.00	0	0.00	35.85	1	29,574	0.00%
2024/06/14	3	35.70	0	0.00	35.75	3	29,813	0.01%
2024/06/13	0	0.00	3	35.95	35.85	-3	29,810	-0.01%
2024/06/12	2.1	35.58	1	35.55	35.50	1.1	30,293	0.00%
2024/06/11	5.1	35.72	4	35.75	35.70	1.1	30,359	0.00%
2024/06/07	10.1	36.16	2	36.60	36.10	8.1	30,372	0.03%
2024/06/06	6	36.70	6	36.81	36.35	0	30,722	0.00%
2024/06/05	6.3	36.56	6	36.85	36.30	0.3	30,748	0.00%
2024/06/04	14.1	37.15	1	37.80	36.90	13.1	30,745	0.04%
2024/06/03	3	37.30	18	37.59	37.50	-15	30,451	-0.05%
2024/05/31	13	37.10	2	37.10	37.05	11	30,470	0.04%
2024/05/30	14	37.29	5	37.35	37.15	9	30,247	0.03%
2024/05/29	1	37.95	0	0.00	38.10	1	33,697	0.00%
2024/05/28	23	38.73	7	38.94	38.60	16	33,602	0.05%
2024/05/27	27	39.04	6	39.08	39.30	21	33,649	0.06%
2024/05/24	10	38.30	4	38.23	38.50	6	33,871	0.02%
2024/05/23	49	38.85	179.3	38.17	38.15	-130.3	33,266	-0.39%	大賣/鉅額交易
2024/05/22	193.6	40.09	47.4	39.73	40.30	146.2	32,107	0.46%	大買/鉅額交易
2024/05/21	5	36.25	0	0.00	36.75	5	29,821	0.02%
2024/05/20	12	36.85	0	0.00	36.75	12	29,697	0.04%
2024/05/17	0	0.00	11.1	37.41	37.10	-11.1	29,730	-0.04%
2024/05/16	1	37.70	4	37.60	37.45	-3	29,809	-0.01%
2024/05/15	1	37.40	12.3	37.64	36.55	-11.3	30,121	-0.04%
2024/05/14	7	37.86	17.1	37.97	37.35	-10.1	30,051	-0.03%
2024/05/13	0	0.00	3	36.37	36.50	-3	28,937	-0.01%
2024/05/10	2	36.00	5	36.35	36.40	-3	29,174	-0.01%
2024/05/09	1	35.50	0.3	36.20	36.25	0.7	29,187	0.00%
2024/05/08	5	35.75	5	35.94	36.00	0	29,033	0.00%
2024/05/07	6.1	35.03	1	35.05	35.60	5.1	29,106	0.02%
2024/05/06	1	35.50	0.1	35.85	35.60	0.9	29,050	0.00%
2024/05/03	0	0.00	6	35.59	35.10	-6	29,716	-0.02%
2024/05/02	13	35.09	0	0.00	35.05	13	30,087	0.04%
2024/04/30	0	36.05	0	0.00	35.80	0	30,122	0.00%
2024/04/29	0	0.00	3.1	36.46	36.35	-3.1	30,559	-0.01%
2024/04/24	2	35.48	2	35.15	35.50	0	32,671	0.00%
2024/04/23	3	34.55	2	34.65	34.50	1	32,739	0.00%
2024/04/22	9.1	34.99	14	34.78	34.20	-4.9	32,862	-0.01%
2024/04/19	0	34.75	1	35.30	35.30	-1	32,811	0.00%
2024/04/18	1	36.10	5	36.04	36.05	-4	32,823	-0.01%
2024/04/17	1	35.35	0	0.00	35.60	1	33,090	0.00%
2024/04/16	2.2	35.41	11	36.06	35.30	-8.8	33,636	-0.03%
2024/04/15	0	0.00	5	36.47	36.30	-5	34,543	-0.01%
2024/04/12	1	36.75	0	0.00	36.40	1	35,140	0.00%
2024/04/11	0	0.00	2	37.05	36.85	-2	35,475	-0.01%
2024/04/10	2	37.13	1	36.65	36.60	1	36,142	0.00%
2024/04/09	64	36.43	5	36.46	36.45	59	36,798	0.16%
2024/04/08	7	35.89	2	36.08	35.95	5	37,651	0.01%
2024/04/03	5	36.88	8	36.98	36.55	-3	38,743	-0.01%
2024/04/02	25	36.94	3	36.82	36.85	22	40,335	0.05%
2024/04/01	7	36.57	3	36.73	36.55	4	42,947	0.01%
2024/03/29	32.1	35.92	0	0.00	36.20	32.1	45,500	0.07%
2024/03/28	10	38.15	8	38.28	38.30	2	46,371	0.00%
2024/03/27	0	0.00	5	38.13	38.10	-5	47,113	-0.01%
2024/03/26	1.1	38.38	10	38.25	37.90	-9	49,405	-0.02%
2024/03/25	5	38.60	18	39.01	38.55	-13	53,777	-0.02%
2024/03/22	14	38.85	7	38.80	38.65	7	54,284	0.01%
2024/03/21	2	38.45	5	38.40	38.40	-3	54,988	-0.01%
2024/03/20	2	37.93	4	37.80	37.90	-2	54,984	0.00%
2024/03/19	10.2	37.44	4	37.40	37.20	6.2	55,002	0.01%
2024/03/18	1	36.75	0	0.00	36.90	1	55,410	0.00%
2024/03/15	4.6	36.93	4	36.86	37.00	0.6	55,491	0.00%
2024/03/14	2	36.58	1.5	36.87	36.65	0.5	55,260	0.00%
2024/03/13	0	0.00	5	37.26	36.70	-5	55,030	-0.01%
2024/03/12	13	36.41	9	36.73	37.20	4	54,872	0.01%
2024/03/11	1	36.55	18.7	36.80	36.90	-17.7	54,603	-0.03%
2024/03/08	14	36.80	3	36.87	36.65	11	54,474	0.02%
2024/03/07	4	36.66	12	36.99	36.55	-8	54,118	-0.01%
2024/03/06	5.4	37.72	1.1	38.03	37.55	4.3	53,599	0.01%
2024/03/05	10.5	37.72	4	37.68	37.80	6.5	53,461	0.01%
2024/03/04	50.1	38.99	48.1	39.36	38.00	2.1	52,965	0.00%
2024/03/01	0	0.00	2	36.73	36.70	-2	49,312	0.00%
2024/02/29	14	35.66	13	36.03	36.50	1	49,162	0.00%
2024/02/27	6	37.60	14	37.38	36.50	-8	48,643	-0.02%
2024/02/26	4	36.00	1	36.20	36.00	3	47,815	0.01%
2024/02/23	6.5	36.53	1	37.05	36.20	5.5	47,759	0.01%
2024/02/22	1	36.60	1	36.60	36.75	0	47,852	0.00%
2024/02/21	0	0.00	2	36.70	36.75	-2	47,736	0.00%
2024/02/20	1.7	36.69	1	36.60	36.80	0.7	47,744	0.00%
2024/02/19	37	36.96	2	36.70	36.90	35	47,640	0.07%
2024/02/16	0	0.00	26	36.77	36.85	-26	47,432	-0.05%
2024/02/15	42	35.68	10	35.80	35.80	32	46,988	0.07%
2024/02/05	1	35.95	12	36.09	35.90	-11	46,768	-0.02%
2024/02/02	14	36.37	10	36.72	35.80	4	46,629	0.01%
2024/02/01	5	36.30	15	36.04	36.40	-10	46,487	-0.02%
2024/01/31	12	35.76	2	35.85	35.85	10	46,345	0.02%
2024/01/30	6	36.03	13	36.29	36.00	-7	46,228	-0.02%
2024/01/29	3	36.32	16	35.78	36.35	-13	46,094	-0.03%
2024/01/26	32	35.83	24	35.94	35.50	8	45,936	0.02%
2024/01/25	2	37.08	13	37.36	37.20	-11	45,153	-0.02%
2024/01/24	16	37.32	2	36.85	36.85	14	44,784	0.03%
2024/01/23	32	37.40	27	37.44	37.55	5	44,688	0.01%
2024/01/22	74	37.35	33	37.23	37.60	41	44,242	0.09%
2024/01/19	16	35.33	34	35.58	36.30	-18	43,240	-0.04%
2024/01/18	98	34.82	23	35.30	34.80	75	42,754	0.18%
2024/01/17	6	34.63	0	0.00	34.55	6	42,118	0.01%
2024/01/16	18	35.16	4	35.44	35.00	14	41,998	0.03%
2024/01/15	11	36.10	15	36.40	35.55	-4	41,748	-0.01%
2024/01/12	13	35.49	4	35.43	35.60	9	41,713	0.02%
2024/01/11	21	36.00	90	36.10	36.10	-69	41,571	-0.17%
2024/01/10	8	36.17	5	36.43	35.85	3	41,583	0.01%
2024/01/09	112	37.45	20	37.34	36.95	92	41,042	0.22%	大買/
2024/01/08	10	37.66	10	37.71	37.75	0	40,032	0.00%
2024/01/05	5	36.87	0.4	37.55	36.95	4.6	39,758	0.01%
2024/01/04	14	37.33	12	37.36	37.30	2	39,379	0.01%
2024/01/03	22	38.50	3	38.35	38.10	19	38,862	0.05%
2024/01/02	18	39.20	12	39.22	39.55	6	38,130	0.02%
2023/12/29	24	39.61	36	39.88	39.85	-12	37,329	-0.03%
2023/12/28	48	39.46	52	39.47	38.95	-4	36,084	-0.01%
2023/12/27	52	39.92	58.6	40.05	40.20	-6.6	34,511	-0.02%
2023/12/26	87	38.70	124	38.79	39.05	-37	31,846	-0.12%	大賣/
2023/12/25	54	37.24	29	36.93	37.10	25	29,191	0.09%
2023/12/22	16	36.28	8	36.29	36.10	8	27,245	0.03%
2023/12/21	65	36.79	37	36.92	36.70	28	26,262	0.11%
2023/12/20	40	37.01	72.1	36.95	37.40	-32.1	23,885	-0.13%
2023/12/19	4	33.88	5	34.09	34.00	-1	19,249	-0.01%
2023/12/18	14	34.93	12	34.95	34.60	2	18,792	0.01%
2023/12/15	4.1	33.21	8	33.12	33.05	-3.9	17,746	-0.02%
2023/12/14	10.5	33.85	10	33.79	33.65	0.5	17,422	0.00%
2023/12/13	3	33.45	107.1	33.22	33.75	-104.1	16,926	-0.61%	大賣/鉅額交易
2023/12/12	5	32.04	14	32.43	32.00	-9	16,677	-0.05%
2023/12/11	6	31.88	52	32.05	32.20	-46	16,723	-0.28%
2023/12/08	1	31.20	1	31.30	31.20	0	16,423	0.00%
2023/12/07	4	31.06	0	0.00	30.95	4	16,698	0.02%
2023/12/06	1	31.25	5	31.04	31.25	-4	16,978	-0.02%
2023/12/05	2	30.35	0	0.00	30.40	2	16,872	0.01%
2023/12/01	4	30.55	20	30.70	30.35	-16	17,274	-0.09%
2023/11/29	2	30.78	0	0.00	30.75	2	17,308	0.01%
2023/11/28	0	0.00	2	30.73	30.65	-2	17,447	-0.01%
2023/11/27	1	30.35	2	30.78	30.35	-1	18,073	-0.01%
2023/11/22	1	31.15	2	31.00	30.80	-1	19,074	-0.01%
2023/11/21	0	0.00	4	31.04	31.20	-4	19,818	-0.02%
2023/11/20	1	30.75	3	30.55	30.75	-2	20,759	-0.01%
2023/11/17	2	30.35	11	30.22	30.35	-9	21,344	-0.04%
2023/11/16	1	30.10	1	30.35	30.00	0	22,307	0.00%
2023/11/15	3	30.23	6	30.61	30.25	-3	23,218	-0.01%
2023/11/14	2	30.33	4	30.18	30.25	-2	24,883	-0.01%
2023/11/09	8	29.67	3	29.75	29.60	5	33,727	0.01%
2023/11/08	0	0.00	5	30.04	29.95	-5	35,377	-0.01%
2023/11/06	2	29.80	2	29.80	29.80	0	36,046	0.00%
2023/11/02	0	0.00	1	29.35	29.10	-1	36,526	0.00%
2023/11/01	5	28.58	7	28.59	28.70	-2	36,874	-0.01%
2023/10/31	6	28.24	0	0.00	28.05	6	37,021	0.02%
2023/10/30	6	28.81	3	29.02	28.80	3	37,252	0.01%
2023/10/27	7	29.34	5	29.43	29.05	2	37,367	0.01%
2023/10/26	1	29.25	1	28.85	29.05	0	37,935	0.00%
2023/10/25	5	29.18	0	0.00	29.05	5	38,055	0.01%
2023/10/24	3	28.75	6	29.20	29.45	-3	38,267	-0.01%
2023/10/23	2	28.43	2	28.60	28.45	0	38,367	0.00%
2023/10/20	4	28.80	1	28.70	28.80	3	39,091	0.01%
2023/10/19	0	0.00	6	29.32	29.25	-6	39,612	-0.02%
2023/10/18	4	28.80	1	28.85	28.95	3	40,159	0.01%
2023/10/17	0	0.00	0.1	29.60	29.35	-0.1	40,677	0.00%
2023/10/16	14	29.81	0	0.00	29.50	14	43,130	0.03%
2023/10/13	17	30.06	1	30.00	30.20	16	46,846	0.03%
2023/10/12	1	31.05	1	30.55	30.80	0	48,229	0.00%
2023/10/11	6	30.78	4	30.81	30.80	2	48,798	0.00%
2023/10/06	2	30.45	0	0.00	30.50	2	50,264	0.00%
2023/10/05	1	30.75	1	30.70	30.85	0	50,285	0.00%
2023/10/03	2	31.08	2	31.15	30.90	0	50,569	0.00%
2023/10/02	7	31.09	6	31.00	30.90	1	50,758	0.00%
2023/09/28	4	30.94	0	0.00	30.70	4	50,653	0.01%
2023/09/27	0	0.00	0.2	30.95	31.00	-0.2	50,576	0.00%
2023/09/26	1	30.60	0	0.00	30.70	1	50,905	0.00%
2023/09/22	4	30.61	2	30.70	30.85	2	51,327	0.00%
2023/09/21	3	30.28	2	30.28	30.55	1	51,904	0.00%
2023/09/19	1	31.00	1	31.30	30.95	0	51,653	0.00%
2023/09/18	1	31.10	0	0.00	31.05	1	51,861	0.00%
2023/09/15	3	31.65	14	31.79	31.80	-11	52,131	-0.02%
2023/09/14	3	31.80	5	31.90	31.85	-2	52,095	0.00%
2023/09/13	2	31.40	33	31.30	31.40	-31	52,884	-0.06%
2023/09/12	13	31.11	13	31.37	31.35	0	54,129	0.00%
2023/09/11	3	30.92	3	30.58	30.80	0	54,301	0.00%
2023/09/08	11	31.80	2	31.65	31.75	9	54,225	0.02%
2023/09/07	2	31.53	0	0.00	31.40	2	54,489	0.00%
2023/09/06	2	31.88	0	0.00	32.00	2	54,459	0.00%
2023/09/05	8	31.96	3	32.07	32.00	5	54,492	0.01%
2023/09/04	2	31.75	9	31.58	31.85	-7	54,597	-0.01%
2023/09/01	3	31.75	1	31.80	31.80	2	54,596	0.00%
2023/08/31	3	31.95	16	31.96	31.90	-13	54,525	-0.02%
2023/08/30	4	32.94	3	33.12	32.90	1	54,063	0.00%
2023/08/29	9	33.23	4	33.33	33.35	5	54,588	0.01%
2023/08/28	8	32.90	13	32.98	33.00	-5	54,608	-0.01%
2023/08/25	14	33.16	10	33.23	33.15	4	55,001	0.01%
2023/08/24	23	34.16	6	34.50	33.95	17	54,612	0.03%
2023/08/23	4	34.43	15	34.50	34.40	-11	54,144	-0.02%
2023/08/22	24	35.46	4	35.63	34.75	20	54,201	0.04%
2023/08/21	41	34.73	59	35.58	34.65	-18	53,634	-0.03%
2023/08/18	77.1	35.10	21	36.13	34.75	56.1	53,128	0.11%
2023/08/17	24	36.83	340	37.07	37.00	-316	51,737	-0.61%	大賣/鉅額交易
2023/08/16	36.1	35.02	283	35.32	35.95	-246.9	49,308	-0.50%	大賣/鉅額交易
2023/08/15	103	34.87	2,830.1	35.96	35.80	-2,727.1	47,305	-5.76%	大買/大賣/鉅額交易
2023/08/14	14.2	33.04	22.1	32.66	32.75	-7.9	43,592	-0.02%
2023/08/11	0	0.00	1	30.70	30.75	-1	42,224	0.00%
2023/08/10	211	29.87	9	29.84	30.00	202	42,016	0.48%	大買/鉅額交易
2023/08/09	2	31.35	2.1	31.53	31.55	-0.1	41,821	0.00%
2023/08/08	1	30.90	20	31.20	31.40	-19	41,932	-0.05%
2023/08/07	0	0.00	0.4	30.39	30.95	-0.4	41,845	0.00%
2023/08/04	2	29.75	7	30.00	30.05	-5	41,764	-0.01%
2023/08/02	7	29.59	1	29.40	29.45	6	41,937	0.01%
2023/08/01	0	0.00	1	30.00	30.30	-1	41,504	0.00%
2023/07/31	114	30.46	13	30.47	30.45	101	41,356	0.24%	大買/鉅額交易
2023/07/28	1	31.05	7	30.91	31.30	-6	40,709	-0.01%
2023/07/27	5	31.16	5.3	31.13	30.95	-0.3	40,510	0.00%
2023/07/26	0	0.00	11	31.25	31.65	-11	40,367	-0.03%
2023/07/25	19.5	32.30	12	32.34	31.80	7.5	40,130	0.02%
2023/07/24	359	31.56	13.5	31.45	31.65	345.5	39,360	0.88%	大買/鉅額交易
2023/07/21	12	30.43	9	30.79	31.05	3	38,783	0.01%
2023/07/20	319.3	30.51	15	30.60	30.45	304.3	38,203	0.80%	大買/鉅額交易
2023/07/19	1,710.2	31.85	40.2	32.24	31.10	1,670	37,560	4.45%	大買/鉅額交易
2023/07/18	1,065.1	34.42	44.1	35.39	34.45	1,021	35,272	2.89%	大買/鉅額交易
2023/07/17	12	31.65	20.9	32.33	33.55	-8.9	31,798	-0.03%
2023/07/14	3	30.20	27	30.25	30.50	-24	30,673	-0.08%
2023/07/13	47.1	31.19	50	31.65	30.55	-2.9	30,077	-0.01%
2023/07/12	2	29.50	0	0.00	29.55	2	28,557	0.01%
2023/07/11	12	28.88	0.1	28.80	28.95	11.9	28,473	0.04%
2023/07/10	0.9	28.80	10	28.45	28.70	-9.1	28,477	-0.03%
2023/07/07	1	29.00	1	29.05	29.20	0	28,339	0.00%
2023/07/06	1	29.80	11	29.95	29.80	-10	28,080	-0.04%
2023/07/05	0	0.00	1	30.00	30.05	-1	27,977	0.00%
2023/07/04	8	30.23	6	30.12	30.25	2	28,041	0.01%
2023/07/03	1	29.85	3	29.80	29.70	-2	27,839	-0.01%
2023/06/30	0.1	29.25	0	0.00	29.25	0.1	27,788	0.00%
2023/06/29	3	29.22	3	29.64	29.50	0	27,774	0.00%
2023/06/28	1	28.85	0	0.00	29.05	1	27,222	0.00%
2023/06/27	0.9	28.75	5	28.65	28.75	-4.1	27,184	-0.02%
2023/06/21	2.6	29.25	2	29.05	29.35	0.6	27,009	0.00%
2023/06/20	0	0.00	11	28.81	28.90	-11	26,804	-0.04%
2023/06/19	7	28.06	5	28.15	28.55	2	26,509	0.01%
2023/06/16	7	30.36	52.1	30.30	29.90	-45.1	25,537	-0.18%
2023/06/15	4	28.55	1	28.55	28.70	3	24,314	0.01%
2023/06/14	2	28.48	3	28.60	28.55	-1	24,163	0.00%
2023/06/13	1	28.90	1	29.20	29.00	0	24,213	0.00%
2023/06/12	0.1	28.90	0	0.00	28.50	0.1	23,926	0.00%
2023/06/09	1	28.85	12	28.69	28.85	-11	23,889	-0.05%
2023/06/07	0	0.00	1	28.30	28.45	-1	23,649	0.00%
2023/06/06	5	28.15	1	28.05	28.00	4	23,409	0.02%
2023/06/05	2	28.30	10	28.30	28.25	-8	23,204	-0.03%
2023/06/02	12	28.46	28	28.43	28.40	-16	22,916	-0.07%
2023/06/01	2	27.00	2	26.93	27.30	0	22,195	0.00%
2023/05/31	1	27.85	2.1	27.67	27.85	-1.1	21,705	-0.01%
2023/05/30	5	27.60	5	27.50	27.55	0	20,963	0.00%
2023/05/29	10.2	28.15	13	28.35	28.15	-2.8	20,625	-0.01%
2023/05/26	1.2	27.66	24	27.40	27.55	-22.8	19,923	-0.11%
2023/05/25	2	26.93	9	27.02	27.35	-7	19,340	-0.04%
2023/05/24	0	0.00	0.1	26.45	27.00	-0.1	18,896	0.00%
2023/05/23	2	26.30	4	26.35	26.45	-2	18,417	-0.01%
2023/05/22	0	0.00	2	26.80	26.70	-2	18,037	-0.01%
2023/05/19	0	0.00	3	26.33	26.40	-3	17,650	-0.02%
2023/05/18	1	26.35	30	26.53	26.45	-29	17,539	-0.17%
2023/05/17	0	0.00	7.1	26.23	26.35	-7.1	17,261	-0.04%
2023/05/16	0	0.00	5.1	25.90	26.00	-5.1	16,926	-0.03%
2023/05/15	1	25.75	2	25.90	25.90	-1	16,867	-0.01%
2023/05/12	1	25.65	2.1	25.68	25.85	-1.1	16,744	-0.01%
2023/05/11	1	25.65	2.1	25.68	25.85	-1.1	16,429	-0.01%
2023/05/10	10	25.35	5.1	25.50	25.60	4.9	16,053	0.03%
2023/05/09	0	0.00	34	25.35	25.35	-34	15,868	-0.21%
2023/05/08	0	0.00	22	24.60	24.60	-22	15,673	-0.14%
2023/05/05	2	24.15	0	0.00	24.15	2	15,584	0.01%
2023/05/04	2	24.20	0	0.00	24.15	2	15,642	0.01%
2023/05/02	6	24.15	0.1	24.35	24.30	5.9	15,828	0.04%
2023/04/27	0	0.00	1	23.80	23.75	-1	15,757	-0.01%
2023/04/26	1.1	23.61	1	23.70	23.75	0.1	15,773	0.00%
2023/04/25	2	23.63	2	23.60	23.70	0	15,642	0.00%
2023/04/24	1	23.85	0	0.00	23.95	1	15,494	0.01%
2023/04/21	0	0.00	1	24.50	24.40	-1	15,237	-0.01%
2023/04/20	4.1	24.34	5	24.34	24.15	-1	14,956	-0.01%
2023/04/19	18	25.65	17	25.68	25.65	1	14,496	0.01%
2023/04/18	0	0.00	11.6	25.10	25.15	-11.6	13,798	-0.08%
2023/04/17	0	0.00	1.1	25.11	25.15	-1.1	13,663	-0.01%
2023/04/14	10	25.20	62	25.40	25.25	-52	13,369	-0.39%
2023/04/13	8	25.71	0.3	25.60	25.55	7.7	13,242	0.06%
2023/04/12	0	0.00	4	25.65	25.75	-4	13,085	-0.03%
2023/04/11	6	25.66	0.4	25.75	25.75	5.6	12,964	0.04%
2023/04/10	4	25.70	0	0.00	25.65	4	12,817	0.03%
2023/04/07	5	25.53	2	25.58	25.65	3	12,730	0.02%
2023/04/06	0	0.00	11	25.03	25.45	-11	12,503	-0.09%
2023/03/30	0	0.00	12.1	25.04	25.25	-12.1	12,469	-0.10%
2023/03/29	0	0.00	2	24.80	24.80	-2	12,536	-0.02%
2023/03/27	0	0.00	0.1	24.85	24.75	-0.1	13,389	0.00%
2023/03/23	5	24.80	12	24.90	24.85	-7	13,642	-0.05%
2023/03/22	5	24.65	5	24.62	24.70	0	13,471	0.00%
2023/03/21	4	24.28	3	24.30	24.30	1	13,442	0.01%
2023/03/17	2.1	24.17	1	24.15	24.20	1.1	13,338	0.01%
2023/03/16	0	0.00	1	23.90	24.20	-1	13,026	-0.01%
2023/03/15	0	0.00	4	24.40	24.25	-4	12,778	-0.03%
2023/03/14	20	24.45	0	24.40	24.35	20	12,691	0.16%
2023/03/13	11	24.69	2.5	24.56	24.65	8.6	12,629	0.07%
2023/03/10	22	24.59	0	0.00	24.65	22	12,437	0.18%
2023/03/08	0	0.00	7	24.77	24.80	-7	12,562	-0.06%
2023/03/07	1	24.75	0	0.00	24.85	1	12,695	0.01%
2023/03/06	0	0.00	2	24.68	24.85	-2	12,786	-0.02%
2023/03/02	0	0.00	2	24.35	24.25	-2	12,801	-0.02%
2023/03/01	0	0.00	2	24.25	24.25	-2	12,786	-0.02%
2023/02/23	2	23.80	0	0.00	24.15	2	12,846	0.02%
2023/02/22	0.2	23.69	0	0.00	23.70	0.2	12,771	0.00%
2023/02/20	0.4	23.60	0	0.00	23.60	0.4	12,920	0.00%
2023/02/14	0	0.00	1	23.50	23.50	-1	12,968	-0.01%
2023/02/13	0.1	23.60	0.1	23.48	23.70	0	12,924	0.00%
2023/02/10	0	0.00	0.1	23.55	23.45	-0.1	12,848	0.00%
2023/02/08	9	23.58	0	0.00	23.50	9	12,855	0.07%
2023/02/07	1	23.45	1	23.60	23.60	0	12,873	0.00%
2023/02/06	0	0.00	7	23.30	23.40	-7	12,765	-0.05%
2023/02/02	0	0.00	2	23.00	23.05	-2	12,592	-0.02%
2023/01/31	15.1	22.76	0	0.00	22.60	15.1	12,547	0.12%
2023/01/17	10.2	22.80	5	22.85	22.85	5.2	12,125	0.04%
2023/01/16	0	0.00	7	22.80	22.75	-7	12,192	-0.06%
2023/01/13	1.2	22.70	0	22.87	22.70	1.2	12,389	0.01%
2023/01/12	4	22.76	5	22.70	22.70	-1	12,602	-0.01%
2023/01/11	2	23.00	5.1	22.99	22.90	-3.1	12,773	-0.02%
2023/01/10	0.1	23.20	0	0.00	23.25	0.1	12,964	0.00%
2023/01/09	6	23.20	0	0.00	23.30	6	13,108	0.05%
2023/01/06	0.1	22.95	0	0.00	23.05	0.1	13,176	0.00%
2023/01/05	0.1	23.00	8.1	22.98	23.00	-8	13,362	-0.06%
2023/01/03	0	0.00	0.1	23.05	23.20	-0.1	13,536	0.00%
2022/12/30	0	0.00	1	23.15	23.05	-1	13,484	-0.01%
2022/12/29	0	0.00	3.1	22.91	23.05	-3.1	13,441	-0.02%
2022/12/28	0	0.00	1.1	22.85	22.95	-1.1	13,509	-0.01%
2022/12/27	0	0.00	0.1	23.05	23.00	-0.1	13,663	0.00%
2022/12/26	0	0.00	3	22.95	23.00	-3	13,737	-0.02%
2022/12/23	0	0.00	2	22.95	22.95	-2	13,967	-0.01%
2022/12/22	6	22.80	0	0.00	22.85	6	14,309	0.04%
2022/12/21	0	0.00	3	22.73	22.85	-3	14,272	-0.02%
2022/12/20	0	0.00	1.1	22.55	22.70	-1.1	14,104	-0.01%
2022/12/19	0	0.00	5.1	22.70	22.85	-5.1	13,870	-0.04%
2022/12/16	2	22.85	0	0.00	22.85	2	13,275	0.02%
2022/12/14	0	0.00	2	22.00	22.00	-2	13,622	-0.01%
2022/12/13	6	21.90	0	0.00	21.70	6	13,995	0.04%
2022/12/12	0	0.00	0.1	21.95	21.95	-0.1	14,126	0.00%
2022/12/08	2	21.65	0	0.00	21.65	2	14,836	0.01%
2022/12/05	4	21.78	2.5	21.74	21.85	1.5	14,939	0.01%
2022/11/30	2.2	21.60	0	0.00	21.65	2.2	14,812	0.01%
2022/11/25	8	21.38	0	0.00	21.60	8	14,694	0.05%
2022/11/24	0.1	21.25	0	0.00	21.85	0.1	14,705	0.00%
2022/11/23	0.1	21.10	3	21.03	21.05	-3	14,700	-0.02%
2022/11/22	3	20.80	0	0.00	20.90	3	14,772	0.02%
2022/11/21	3	21.10	0	0.00	21.10	3	14,560	0.02%
2022/11/16	1	21.70	0.1	21.95	21.70	0.9	14,421	0.01%
2022/11/14	13	21.79	8	21.95	22.00	5	14,450	0.03%
2022/11/11	0	0.00	5.4	21.95	22.05	-5.4	14,255	-0.04%
2022/11/10	0	0.00	0.4	21.76	21.75	-0.4	14,210	0.00%
2022/11/09	0	0.00	0.2	21.70	21.80	-0.2	14,301	0.00%
2022/11/08	4	21.35	0	0.00	21.45	4	14,680	0.03%
2022/11/07	0.3	21.40	1	21.40	21.45	-0.7	14,641	0.00%
2022/11/02	1	20.95	0	0.00	21.15	1	14,700	0.01%
2022/11/01	1	20.95	0	0.00	20.90	1	14,687	0.01%
2022/10/31	1	21.05	1	20.85	21.10	0	14,710	0.00%
2022/10/28	0	0.00	1	20.80	20.75	-1	14,713	-0.01%
2022/10/27	2	20.68	0	0.00	20.60	2	14,779	0.01%
2022/10/26	0	0.00	1	20.65	20.55	-1	14,771	-0.01%
2022/10/25	0	0.00	1	20.70	20.75	-1	14,761	-0.01%
2022/10/21	2.3	20.95	0	0.00	20.85	2.3	14,742	0.02%
2022/10/20	0.1	21.10	0	0.00	21.05	0.1	14,553	0.00%
2022/10/19	20	21.33	18	21.11	21.05	2	14,367	0.01%
2022/10/17	5.2	21.11	1	21.20	21.25	4.2	14,114	0.03%
2022/10/14	21	21.47	0	0.00	21.40	21	14,140	0.15%
2022/10/13	1.3	21.56	5	21.60	21.70	-3.8	14,249	-0.03%
2022/10/11	2	21.40	1	21.55	21.35	1	14,472	0.01%
2022/10/07	1	21.60	0	0.00	21.60	1	14,351	0.01%
2022/10/05	2	21.73	2	21.80	21.70	0	14,545	0.00%
2022/10/04	0	0.00	2	21.90	21.70	-2	14,551	-0.01%
2022/10/03	1.1	21.46	0	0.00	21.45	1.1	14,387	0.01%
2022/09/30	4	21.56	0	0.00	21.70	4	14,324	0.03%
2022/09/29	0	0.00	1	21.90	21.75	-1	14,197	-0.01%
2022/09/28	10	21.73	4	21.70	21.70	6	14,069	0.04%
2022/09/27	0	0.00	1	22.05	21.80	-1	13,909	-0.01%
2022/09/26	1	21.90	1	22.00	21.90	0	13,779	0.00%
2022/09/23	1	22.15	0	0.00	22.10	1	13,858	0.01%
2022/09/21	20	22.30	0	0.00	22.25	20	13,819	0.14%
2022/09/20	0	0.00	0.4	22.55	22.70	-0.4	13,482	0.00%
2022/09/19	2	22.40	2	22.50	22.60	0	13,130	0.00%
2022/09/16	2	22.40	0	0.00	22.50	2	12,936	0.02%
2022/09/14	2	22.55	0	0.00	22.55	2	12,235	0.02%
2022/09/08	0	0.00	1	22.95	23.00	-1	12,637	-0.01%
2022/09/07	1	22.50	0	0.00	22.45	1	12,564	0.01%
2022/09/05	0	0.00	6	22.45	22.55	-6	12,499	-0.05%
2022/09/02	4	22.51	3	22.70	22.40	1	12,609	0.01%
2022/09/01	1	22.55	1	22.75	22.65	0	12,518	0.00%
2022/08/31	4	22.68	2	22.80	22.75	2	12,353	0.02%
2022/08/30	0	0.00	2	22.70	22.70	-2	12,297	-0.02%
2022/08/29	6	22.66	3	22.80	22.65	3	12,292	0.02%
2022/08/26	2	23.00	1	23.05	23.00	1	12,167	0.01%
2022/08/22	2	23.00	0	0.00	23.15	2	12,917	0.02%
2022/08/19	0	0.00	0.5	22.85	22.90	-0.5	12,878	0.00%
2022/08/18	1	22.50	6	22.69	22.75	-5	12,949	-0.04%
2022/08/17	0	0.00	4	22.53	22.60	-4	13,083	-0.03%
2022/08/16	1	22.30	1	22.45	22.50	0	13,170	0.00%
2022/08/15	13.3	22.56	0	0.00	22.45	13.3	13,258	0.10%
2022/08/12	0	0.00	1	23.15	23.05	-1	12,964	-0.01%
2022/08/11	0	0.00	1	23.25	23.25	-1	13,032	-0.01%
2022/08/10	1	22.95	0	0.00	23.00	1	13,266	0.01%
2022/08/09	0	0.00	1	23.00	23.10	-1	13,341	-0.01%
2022/08/05	0	0.00	1	23.15	22.95	-1	13,998	-0.01%
2022/08/04	1	22.85	3	22.90	22.85	-2	14,223	-0.01%
2022/08/03	0	0.00	1	23.10	23.10	-1	14,339	-0.01%
2022/08/02	0	0.00	2	23.05	22.95	-2	14,540	-0.01%
2022/07/29	0	0.00	1	22.80	22.80	-1	14,703	-0.01%
2022/07/25	0	0.00	0	22.70	22.80	0	15,025	0.00%
2022/07/22	0	0.00	2	22.53	22.70	-2	15,281	-0.01%
2022/07/21	0	0.00	8	22.33	22.40	-8	15,449	-0.05%
2022/07/20	1	21.95	0	0.00	22.10	1	15,553	0.01%
2022/07/19	0.3	21.80	0	0.00	21.95	0.3	15,823	0.00%
2022/07/18	5	21.72	7	21.98	21.90	-2	16,960	-0.01%
2022/07/15	2	21.85	0	0.00	21.85	2	17,240	0.01%
2022/07/14	1	22.01	0	0.00	22.00	1	17,639	0.01%
2022/07/13	1	22.00	12	22.28	22.25	-11	17,912	-0.06%
2022/07/12	1	21.65	0	0.00	21.85	1	18,063	0.01%
2022/07/07	0	0.00	5	21.55	21.65	-5	18,463	-0.03%
2022/07/06	17	21.53	3	21.45	21.40	14	18,669	0.07%
2022/07/05	3	22.20	2	22.40	22.15	1	18,745	0.01%
2022/07/04	1	22.35	1	22.55	22.30	0	18,905	0.00%
2022/07/01	2	22.43	3	22.45	22.40	-1	19,240	-0.01%
2022/06/30	0	0.00	1	22.75	22.75	-1	19,139	-0.01%
2022/06/28	1	22.70	2.1	22.80	22.90	-1.1	18,949	-0.01%
2022/06/24	1	22.85	1	22.80	22.75	0	18,983	0.00%
2022/06/23	0	0.00	0.6	22.80	22.85	-0.6	19,001	0.00%
2022/06/21	2	22.90	20	22.95	22.95	-18	18,967	-0.09%
2022/06/17	0	0.00	1	22.55	22.55	-1	18,913	-0.01%
2022/06/16	0	0.00	1	22.95	22.75	-1	18,705	-0.01%
2022/06/15	1	23.00	1	22.95	22.85	0	18,990	0.00%
2022/06/13	0	0.00	2.6	22.91	23.00	-2.6	20,222	-0.01%
2022/06/09	3	23.02	0	0.00	23.00	3	20,190	0.01%
2022/06/06	0	0.00	2	23.20	23.20	-2	20,134	-0.01%
2022/06/01	0	0.00	34	23.31	23.05	-34	20,525	-0.17%
2022/05/31	0	0.00	1	23.05	23.00	-1	20,364	0.00%
2022/05/30	0	0.00	0.2	22.95	22.95	-0.2	19,828	0.00%
2022/05/26	0	22.65	1	22.60	22.50	-1	19,786	0.00%
2022/05/25	2	22.55	1	22.40	22.60	1	19,846	0.01%
2022/05/24	0	0.00	2	22.33	22.20	-2	19,892	-0.01%
2022/05/23	3.1	22.33	0	0.00	22.20	3.1	19,825	0.02%
2022/05/20	1	22.75	0	0.00	22.60	1	19,757	0.01%
2022/05/18	0	0.00	0.5	23.05	23.05	-0.5	19,607	0.00%
2022/05/16	4	22.68	10	22.63	23.00	-6	19,276	-0.03%
2022/05/13	22	22.43	5	22.90	22.90	17	19,087	0.09%
2022/05/12	0	0.00	1.1	22.85	23.00	-1.1	18,806	-0.01%
2022/05/11	0	0.00	25	22.94	23.00	-25	18,636	-0.13%
2022/05/10	0	0.00	5.1	22.61	23.05	-5.1	18,654	-0.03%
2022/05/09	0	0.00	40	22.45	22.65	-40	18,542	-0.22%
2022/05/06	1	22.50	8	22.51	22.60	-7	18,525	-0.04%
2022/05/05	6	22.72	7	22.69	22.55	-1	18,546	-0.01%
2022/05/04	2	22.50	8.1	22.53	22.65	-6.1	18,562	-0.03%
2022/05/03	10.4	22.11	20	22.05	22.10	-9.6	18,536	-0.05%
2022/04/29	0	0.00	6	22.15	22.25	-6	18,661	-0.03%
2022/04/28	10	21.90	3	21.85	22.00	7	18,851	0.04%
2022/04/27	7	22.03	0	0.00	22.10	7	18,641	0.04%
2022/04/26	1	22.40	7	22.39	22.60	-6	18,406	-0.03%
2022/04/25	15.1	22.19	10	22.16	22.20	5.1	18,360	0.03%
2022/04/22	33.4	22.81	5	22.95	22.80	28.4	17,961	0.16%
2022/04/21	29	25.30	28	25.34	25.40	1	16,765	0.01%
2022/04/20	32	25.30	13	25.25	25.20	19	16,338	0.12%
2022/04/19	7.1	25.32	1	25.35	25.20	6.1	16,006	0.04%
2022/04/18	17	25.40	2	25.40	25.40	15	15,785	0.10%
2022/04/15	13	25.34	0	0.00	25.45	13	15,557	0.08%
2022/04/14	13	25.55	0	0.00	25.40	13	15,513	0.08%
2022/04/13	9.1	25.48	0	0.00	25.70	9.1	15,426	0.06%
2022/04/12	12	25.49	30	25.40	25.35	-18	15,428	-0.12%
2022/04/11	5	25.58	0	0.00	25.65	5	15,208	0.03%
2022/04/08	1	26.15	2.1	26.20	26.15	-1.1	14,879	-0.01%
2022/04/07	2	26.60	62	26.48	26.05	-60	14,650	-0.41%
2022/04/06	18.1	26.65	0	0.00	26.90	18.1	14,276	0.13%
2022/04/01	11	26.79	2	26.78	26.90	9	14,110	0.06%
2022/03/31	2	26.80	8.6	26.89	26.80	-6.6	14,020	-0.05%
2022/03/30	10	26.90	0	0.00	26.90	10	13,893	0.07%
2022/03/29	56	26.90	5	26.95	26.95	51	14,007	0.36%
2022/03/28	2	26.83	11	27.20	27.20	-9	14,061	-0.06%
2022/03/25	2	26.85	12	26.95	27.00	-10	14,183	-0.07%
2022/03/24	1	26.75	80	26.80	26.90	-79	14,299	-0.55%
2022/03/23	11	26.92	1.1	26.81	26.75	10	14,477	0.07%
2022/03/22	2	26.73	0	0.00	27.00	2	14,460	0.01%
2022/03/21	7	26.80	0	0.00	26.80	7	14,428	0.05%
2022/03/18	0	0.00	4	26.93	27.00	-4	14,336	-0.03%
2022/03/17	14.2	26.83	13	27.05	26.80	1.2	14,138	0.01%
2022/03/16	4	26.85	39	26.70	27.00	-35	14,342	-0.24%
2022/03/15	0	0.00	23	25.75	25.80	-23	13,601	-0.17%
2022/03/14	42	25.80	5	25.89	25.90	37	13,626	0.27%
2022/03/11	11	25.70	11	25.80	25.85	0	13,620	0.00%
2022/03/10	0	0.00	18	25.65	25.70	-18	13,782	-0.13%
2022/03/09	2	25.25	11	25.25	25.30	-9	13,886	-0.06%
2022/03/08	9	25.05	0	0.00	25.10	9	13,954	0.06%
2022/03/07	21	25.27	2	25.23	25.35	19	13,844	0.14%
2022/03/04	0	0.00	1	25.65	25.70	-1	14,002	-0.01%
2022/03/03	23	25.98	1	26.00	25.95	22	14,031	0.16%
2022/03/02	4	25.79	1	25.75	25.75	3	14,040	0.02%
2022/03/01	2	25.75	0	0.00	25.80	2	13,999	0.01%
2022/02/25	2	25.33	1	25.45	25.40	1	13,959	0.01%
2022/02/24	18	25.41	5	25.47	25.50	13	13,889	0.09%
2022/02/23	4	25.76	0	0.00	25.85	4	13,790	0.03%
2022/02/22	31	25.46	0	25.55	25.85	31	13,908	0.22%
2022/02/18	0.1	25.50	1	25.65	25.75	-0.9	14,037	-0.01%
2022/02/17	0	0.00	1	25.50	25.50	-1	14,139	-0.01%
2022/02/15	2	25.30	2	25.35	25.25	0	14,661	0.00%
2022/02/14	8	25.42	3.5	25.59	25.50	4.5	14,562	0.03%
2022/02/11	9	25.65	0	0.00	25.75	9	14,683	0.06%
2022/02/10	1	25.50	0	0.00	25.70	1	14,630	0.01%
2022/02/09	6	25.58	2	25.60	25.80	4	14,471	0.03%
2022/02/08	3	25.55	5	25.50	25.55	-2	14,365	-0.01%
2022/02/07	2.1	25.10	2	25.25	25.15	0.1	14,350	0.00%
2022/01/26	1	25.30	2	25.25	25.20	-1	14,168	-0.01%
2022/01/25	5.2	25.14	0	0.00	25.25	5.2	14,108	0.04%
2022/01/24	0	0.00	1	25.10	25.45	-1	14,016	-0.01%
2022/01/21	6	25.09	13	25.06	25.45	-7	13,937	-0.05%
2022/01/20	3	25.33	0	0.00	25.45	3	13,623	0.02%
2022/01/19	5	25.31	4	25.35	25.45	1	13,645	0.01%
2022/01/18	0	0.00	18	25.49	25.45	-18	13,570	-0.13%
2022/01/17	0	0.00	5	25.17	25.30	-5	13,371	-0.04%
2022/01/14	0.3	24.90	5.3	24.98	25.15	-5	13,448	-0.04%
2022/01/13	1	24.95	14	24.96	25.00	-13	13,383	-0.10%
2022/01/12	0	0.00	4	24.89	24.90	-4	13,374	-0.03%
2022/01/11	2	24.95	13	24.93	25.00	-11	13,316	-0.08%
2022/01/10	3	24.78	1	24.85	24.85	2	13,251	0.02%
2022/01/07	6	24.60	6	24.75	24.75	0	13,251	0.00%
2022/01/06	0	0.00	3	24.57	24.65	-3	13,149	-0.02%
2022/01/05	0	24.45	8	24.50	24.55	-8	13,282	-0.06%
2022/01/04	0	0.00	21.2	24.30	24.35	-21.2	13,433	-0.16%
2022/01/03	10	24.20	26	24.26	24.30	-16	13,452	-0.12%
2021/12/29	2	24.15	10	24.15	24.25	-8	13,801	-0.06%
2021/12/28	0	0.00	1	24.20	24.20	-1	13,908	-0.01%
2021/12/27	1	24.10	1	24.10	24.15	0	14,016	0.00%
2021/12/23	6	23.83	0	0.00	23.80	6	14,345	0.04%
2021/12/22	1	23.85	1	23.85	24.00	0	14,331	0.00%
2021/12/21	0	0.00	1	23.85	23.85	-1	14,301	-0.01%
2021/12/20	0	0.00	2	23.90	23.90	-2	14,237	-0.01%
2021/12/17	0	0.00	5	24.00	24.00	-5	14,247	-0.04%
2021/12/16	2	24.08	0	0.00	24.00	2	14,259	0.01%
2021/12/15	1	23.80	1	23.85	23.75	0	14,593	0.00%
2021/12/14	7	23.84	6	23.77	23.85	1	14,837	0.01%
2021/12/13	5.2	24.25	0.4	24.20	24.05	4.8	14,932	0.03%
2021/12/10	21	24.39	43	24.45	24.30	-22	15,016	-0.15%
2021/12/09	41	23.75	14	23.88	24.00	27	14,564	0.19%
2021/12/08	0	0.00	1	23.65	23.60	-1	14,393	-0.01%
2021/12/07	2	23.78	0	0.00	23.75	2	14,292	0.01%
2021/12/06	2	23.60	0.4	23.80	23.85	1.6	14,248	0.01%
2021/12/03	4	23.33	0	0.00	23.30	4	14,120	0.03%
2021/12/01	3.4	23.44	3	23.35	23.45	0.4	14,217	0.00%
2021/11/30	4	23.15	0	0.00	23.15	4	14,157	0.03%
2021/11/29	3	23.33	3	23.40	23.35	0	13,775	0.00%
2021/11/26	21	23.47	0	23.55	23.40	21	13,747	0.15%
2021/11/25	1	23.60	0	0.00	23.60	1	13,801	0.01%
2021/11/24	1	23.60	0	0.00	23.75	1	13,816	0.01%
2021/11/23	13.2	23.38	7	23.54	23.55	6.2	13,803	0.04%
2021/11/22	7	23.46	1	23.45	23.55	6	13,715	0.04%
2021/11/19	2.2	23.47	0	0.00	23.55	2.2	13,665	0.02%
2021/11/18	2	23.55	0	0.00	23.60	2	13,652	0.01%
2021/11/17	1.2	23.62	0	0.00	23.75	1.2	13,573	0.01%
2021/11/16	2	23.68	0	0.00	23.70	2	13,647	0.01%
2021/11/15	5.8	23.67	0	0.00	23.70	5.8	13,673	0.04%
2021/11/12	36.1	23.88	1	23.90	23.90	35.1	13,587	0.26%
2021/11/11	11	24.05	0	0.00	24.10	11	13,693	0.08%
2021/11/10	9.2	24.05	10	24.00	24.15	-0.8	13,861	-0.01%
2021/11/09	5	24.20	2	24.25	24.35	3	13,777	0.02%
2021/11/08	0.5	24.25	1	24.30	24.40	-0.5	13,820	0.00%
2021/11/05	1	24.20	0	0.00	24.35	1	13,925	0.01%
2021/11/04	2	24.40	0	0.00	24.30	2	14,145	0.01%
2021/11/03	7	24.43	5	24.35	24.55	2	14,093	0.01%
2021/11/02	0	0.00	1	24.35	24.20	-1	14,152	-0.01%
2021/11/01	1.1	24.25	2	24.25	24.20	-0.9	14,143	-0.01%
2021/10/29	13.1	24.52	1	24.50	24.45	12.1	14,135	0.09%
2021/10/27	1	24.75	6	24.80	24.80	-5	14,068	-0.04%
2021/10/26	0	0.00	6	24.59	24.60	-6	14,283	-0.04%
2021/10/25	2	24.30	7	24.47	24.45	-5	14,277	-0.04%
2021/10/22	0	0.00	10	24.23	24.30	-10	14,325	-0.07%
2021/10/21	2	24.05	1	24.10	24.00	1	14,203	0.01%
2021/10/20	0	0.00	2	24.03	23.90	-2	14,157	-0.01%
2021/10/19	2	23.98	0.1	23.90	23.90	1.9	14,188	0.01%
2021/10/15	4	24.00	0	0.00	24.05	4	14,547	0.03%
2021/10/14	2	24.13	0	0.00	24.15	2	14,556	0.01%
2021/10/13	2	24.30	2	24.25	24.10	0	14,681	0.00%
2021/10/12	0	0.00	7	24.22	24.10	-7	14,657	-0.05%
2021/10/08	0	0.00	13	24.10	24.15	-13	14,498	-0.09%
2021/10/07	7.1	24.16	1	24.10	24.15	6.1	14,633	0.04%
2021/10/06	3	23.50	8	23.81	23.90	-5	14,678	-0.03%
2021/10/05	1.1	23.35	0	0.00	23.40	1.1	14,554	0.01%
2021/10/04	0	0.00	3	23.50	23.60	-3	14,670	-0.02%
2021/10/01	2	23.40	11	23.60	23.60	-9	14,639	-0.06%
2021/09/30	1	23.50	0	0.00	23.60	1	14,627	0.01%
2021/09/29	6	23.52	0	0.00	23.85	6	14,576	0.04%
2021/09/28	2	24.00	1	23.90	24.00	1	14,479	0.01%
2021/09/27	6	24.22	12	24.30	24.30	-6	14,433	-0.04%
2021/09/24	0	0.00	5	24.05	24.15	-5	14,547	-0.03%
2021/09/23	14.1	24.14	19.1	24.11	24.00	-5	14,687	-0.03%
2021/09/22	15.1	23.68	25	23.60	24.05	-9.9	14,591	-0.07%
2021/09/17	24	23.71	12	23.67	23.50	12	14,235	0.08%
2021/09/16	0	0.00	6	23.53	23.60	-6	14,007	-0.04%
2021/09/15	0	0.00	9	23.32	23.40	-9	14,018	-0.06%
2021/09/14	1	23.00	1	23.10	23.10	0	14,051	0.00%
2021/09/09	42	22.70	1	22.85	22.65	41	14,787	0.28%
2021/09/08	1.1	22.93	1	22.90	22.80	0.1	15,007	0.00%
2021/09/07	0.3	23.00	2	22.90	23.00	-1.7	15,172	-0.01%
2021/09/03	2	22.75	1	22.80	22.80	1	15,320	0.01%
2021/09/02	2	22.80	5	22.65	22.55	-3	15,551	-0.02%
2021/09/01	3	22.87	0	0.00	22.85	3	15,757	0.02%
2021/08/31	2	22.60	21	22.65	22.90	-19	15,853	-0.12%
2021/08/30	2	22.58	10	22.60	22.70	-8	15,925	-0.05%
2021/08/27	0	0.00	3	22.50	22.60	-3	15,977	-0.02%
2021/08/26	5	22.30	1	22.40	22.45	4	16,008	0.02%
2021/08/25	17	22.56	0	0.00	22.55	17	16,117	0.11%
2021/08/24	8	22.50	20	22.58	22.55	-12	16,090	-0.07%
2021/08/23	0	0.00	19	22.47	22.35	-19	16,045	-0.12%
2021/08/20	1	22.30	1	22.40	22.35	0	16,081	0.00%
2021/08/19	10	22.11	0	0.00	22.30	10	16,144	0.06%
2021/08/18	5	22.20	6	22.14	22.30	-1	15,964	-0.01%
2021/08/17	10	22.30	0	0.00	22.30	10	15,900	0.06%
2021/08/13	10	21.60	0	0.00	21.65	10	16,457	0.06%
2021/08/12	4	21.50	0	0.00	21.55	4	16,734	0.02%
2021/08/11	6	21.75	2	21.75	21.80	4	16,849	0.02%
2021/08/10	1	21.80	2	21.83	21.85	-1	17,030	-0.01%
2021/08/09	1	21.30	1	21.35	21.40	0	17,094	0.00%
2021/08/06	1	21.45	5	21.46	21.45	-4	17,339	-0.02%
2021/08/05	4	21.45	2	21.55	21.55	2	17,850	0.01%
2021/08/04	13	21.42	0	0.00	21.45	13	18,453	0.07%
2021/08/03	2	21.45	0	0.00	21.55	2	18,878	0.01%
2021/08/02	11	21.51	1	21.60	21.60	10	19,120	0.05%
2021/07/30	17	21.51	0	0.00	21.60	17	19,314	0.09%
2021/07/29	2.2	21.68	20	21.70	21.70	-17.8	19,327	-0.09%
2021/07/28	29	21.60	0	0.00	21.75	29	19,507	0.15%
2021/07/27	1.4	21.86	0	0.00	21.85	1.4	19,971	0.01%
2021/07/26	6	21.85	0	0.00	21.85	6	20,249	0.03%
2021/07/23	15	21.87	1.2	21.95	21.90	13.8	20,511	0.07%
2021/07/22	32	21.86	0	0.00	22.00	32	20,972	0.15%
2021/07/21	2	21.95	1	21.90	22.00	1	21,041	0.00%
2021/07/20	0.1	22.05	1	21.95	22.05	-0.9	21,251	0.00%
2021/07/19	3	22.07	5	22.05	22.05	-2	22,468	-0.01%
2021/07/16	0.2	22.15	0	0.00	22.15	0.2	23,230	0.00%
2021/07/15	2	22.10	0	0.00	22.15	2	23,471	0.01%
2021/07/14	12	22.07	0	0.00	22.20	12	23,724	0.05%
2021/07/13	33	22.11	3	22.10	22.20	30	23,976	0.13%
2021/07/12	13	22.12	2	22.10	22.10	11	24,047	0.05%
2021/07/09	22.1	22.03	2	22.05	22.10	20.1	24,178	0.08%
2021/07/08	23.1	22.34	0	0.00	22.30	23.1	24,248	0.10%
2021/07/07	2	22.23	1	22.35	22.30	1	24,722	0.00%
2021/07/06	0	0.00	32.2	22.30	22.45	-32.2	24,891	-0.13%
2021/07/05	5	22.15	3	22.15	22.25	2	25,062	0.01%
2021/07/01	2	22.05	0	0.00	22.00	2	25,664	0.01%
2021/06/30	6	22.25	8	22.35	22.35	-2	25,955	-0.01%
2021/06/29	0	0.00	0.2	22.10	22.05	-0.2	26,300	0.00%
2021/06/28	1	22.00	3	22.05	22.00	-2	27,021	-0.01%
2021/06/25	8.1	22.09	3	22.18	22.05	5.1	28,652	0.02%
2021/06/24	5.3	22.17	0	0.00	22.10	5.3	29,580	0.02%
2021/06/23	3	22.10	5	22.05	22.10	-2	29,494	-0.01%
2021/06/22	16	22.36	11	22.48	22.30	5	29,422	0.02%
2021/06/21	10	22.70	0	0.00	22.60	10	29,223	0.03%
2021/06/18	6	22.96	8	23.00	23.05	-2	29,234	-0.01%
2021/06/17	3	23.03	2	22.95	23.05	1	29,140	0.00%
2021/06/16	1	22.70	5	22.50	23.00	-4	29,508	-0.01%
2021/06/15	7	22.42	0	0.00	22.50	7	29,564	0.02%
2021/06/11	5	22.80	3	22.70	22.65	2	29,429	0.01%
2021/06/10	1	22.55	5	22.60	22.85	-4	29,604	-0.01%
2021/06/09	4	22.95	20	22.95	22.95	-16	29,422	-0.05%
2021/06/08	12	23.06	0	23.15	23.15	12	29,258	0.04%
2021/06/07	4	23.10	0.2	23.20	23.05	3.8	29,400	0.01%
2021/06/04	0.1	23.30	0	0.00	23.20	0.1	29,270	0.00%
2021/06/03	1	23.20	1	23.20	23.40	0	29,369	0.00%
2021/06/02	2	23.18	0	0.00	23.10	2	29,417	0.01%
2021/06/01	1	23.50	3	23.45	23.45	-2	29,497	-0.01%
2021/05/31	0	0.00	1	23.30	23.45	-1	29,720	0.00%
2021/05/28	25	23.41	3	23.45	23.30	22	29,823	0.07%
2021/05/27	2	23.30	0	0.00	23.40	2	30,018	0.01%
2021/05/26	5	23.29	0	0.00	23.30	5	30,132	0.02%
2021/05/25	0.2	23.40	0	23.40	23.35	0.2	30,387	0.00%
2021/05/24	4	23.25	0	0.00	23.30	4	30,466	0.01%
2021/05/21	29	23.82	46	25.45	23.30	-17	30,619	-0.06%
2021/05/20	0	0.00	4	23.55	23.15	-4	29,730	-0.01%
2021/05/19	1	22.85	0	0.00	22.80	1	29,611	0.00%
2021/05/18	4	22.20	7	22.54	22.90	-3	29,662	-0.01%
2021/05/17	40	21.98	25	22.06	21.90	15	29,711	0.05%
2021/05/14	49	22.83	7	22.59	22.70	42	29,477	0.14%
2021/05/13	5	23.04	3	22.33	22.95	2	29,414	0.01%
2021/05/12	28	22.75	5	22.01	22.35	23	28,977	0.08%
2021/05/11	4	23.64	18	23.71	23.50	-14	28,510	-0.05%
2021/05/10	3	24.15	3	24.15	24.30	0	28,151	0.00%
2021/05/07	1	24.15	2	24.40	24.55	-1	28,250	0.00%
2021/05/06	14	24.42	3	24.25	24.30	11	28,595	0.04%
2021/05/05	0	0.00	9	24.04	23.90	-9	28,795	-0.03%
2021/05/04	18	23.69	20	23.39	23.50	-2	28,742	-0.01%
2021/05/03	30	24.46	12	24.40	24.35	18	28,422	0.06%
2021/04/29	7	24.91	14	25.00	25.00	-7	28,268	-0.02%
2021/04/28	12	24.93	5	24.96	24.90	7	28,069	0.02%
2021/04/27	32	24.56	4	24.56	24.65	28	28,040	0.10%
2021/04/26	35	24.75	3	24.65	24.75	32	27,948	0.11%
2021/04/23	89.1	24.69	3	24.80	24.80	86.1	27,869	0.31%
2021/04/22	11	27.48	16	27.54	27.40	-5	27,381	-0.02%
2021/04/21	2	27.68	42	27.75	27.80	-40	26,955	-0.15%
2021/04/20	81	27.63	3	27.68	27.75	78	26,708	0.29%
2021/04/19	6	27.67	40	27.63	27.55	-34	26,542	-0.13%
2021/04/16	2.1	27.12	27	27.03	27.15	-24.9	26,408	-0.09%
2021/04/15	50	26.76	1	26.65	26.70	49	26,404	0.19%
2021/04/14	26	26.80	1	26.90	26.70	25	26,325	0.09%
2021/04/13	53	27.12	29	26.95	26.80	24	26,419	0.09%
2021/04/12	53.2	27.26	16	27.32	27.20	37.2	26,390	0.14%
2021/04/09	91	27.25	3	27.25	27.20	88	26,267	0.34%
2021/04/08	25	27.16	75	27.18	27.15	-50	26,006	-0.19%
2021/04/07	0	0.00	5	27.09	27.10	-5	25,692	-0.02%
2021/04/06	108	27.11	9	27.30	27.05	99	25,436	0.39%	大買/
2021/04/01	10	26.83	22	27.22	27.25	-12	24,961	-0.05%
2021/03/31	39	26.87	8	26.99	26.70	31	24,340	0.13%
2021/03/30	67.2	26.56	48.7	26.61	27.00	18.5	23,516	0.08%
2021/03/29	20	26.09	11.1	26.07	26.10	9	21,800	0.04%
2021/03/26	1	23.65	5	23.65	23.75	-4	20,833	-0.02%
2021/03/25	12	23.63	1	23.55	23.70	11	20,876	0.05%
2021/03/24	2	23.78	2	23.85	23.95	0	20,905	0.00%
2021/03/23	0	0.00	2.1	24.04	24.00	-2.1	20,979	-0.01%
2021/03/22	6	23.57	0	0.00	23.65	6	21,013	0.03%
2021/03/19	1	23.75	2.1	24.09	23.85	-1.1	20,917	-0.01%
2021/03/18	6	23.70	19.1	23.69	23.70	-13.1	20,499	-0.06%
2021/03/17	0	0.00	5	23.30	23.30	-5	20,434	-0.02%
2021/03/16	0	0.00	11.1	23.21	23.30	-11.1	20,650	-0.05%
2021/03/15	0	0.00	0.1	23.00	22.95	-0.1	20,508	0.00%
2021/03/12	0	0.00	1	22.85	22.90	-1	21,108	0.00%
2021/03/11	1	22.90	7.1	22.94	22.95	-6.1	21,545	-0.03%
2021/03/10	0	0.00	0.1	22.75	22.70	-0.1	21,436	0.00%
2021/03/09	0	0.00	5	22.50	22.70	-5	21,439	-0.02%
2021/03/08	1	22.35	0.2	22.40	22.40	0.8	21,301	0.00%
2021/03/05	2	22.05	7	22.24	22.40	-5	21,213	-0.02%
2021/03/04	3	22.20	0	0.00	22.20	3	21,379	0.01%
2021/03/03	0	0.00	4	22.43	22.60	-4	21,278	-0.02%
2021/03/02	3	22.30	5	22.41	22.20	-2	21,078	-0.01%
2021/02/26	0	0.00	12	21.93	22.20	-12	20,763	-0.06%
2021/02/25	6	22.00	13.1	22.16	22.30	-7.1	20,441	-0.03%
2021/02/24	3	21.93	25.1	21.90	21.90	-22.1	20,294	-0.11%
2021/02/23	2	21.75	1	21.75	21.75	1	20,153	0.00%
2021/02/22	2	21.85	0	0.00	21.80	2	19,945	0.01%
2021/02/19	8	21.78	0	0.00	21.85	8	19,837	0.04%
2021/02/18	15	21.82	1	21.90	21.90	14	19,673	0.07%
2021/02/17	10	21.83	0	0.00	21.75	10	19,633	0.05%
2021/02/05	1	21.90	1	21.85	21.90	0	19,297	0.00%
2021/02/04	1	22.00	3	21.90	21.80	-2	19,223	-0.01%
2021/02/03	1	21.55	1	21.75	21.80	0	19,168	0.00%
2021/02/02	1	21.50	0	0.00	21.50	1	19,207	0.01%
2021/02/01	0	0.00	10	21.45	21.35	-10	19,073	-0.05%
2021/01/29	7	21.77	0	0.00	21.45	7	18,945	0.04%
2021/01/28	0	0.00	11	22.24	22.15	-11	18,567	-0.06%
2021/01/27	29	21.92	8	22.03	21.80	21	17,970	0.12%
2021/01/25	5	21.25	3	21.20	21.40	2	17,231	0.01%
2021/01/22	8	21.13	5	21.18	21.30	3	17,126	0.02%
2021/01/21	6	20.98	0	0.00	20.80	6	17,116	0.04%
2021/01/20	16	21.04	5	21.45	20.80	11	17,063	0.06%
2021/01/19	0	0.00	3	21.77	21.50	-3	16,553	-0.02%
2021/01/18	3	21.60	2	21.65	21.55	1	16,285	0.01%
2021/01/15	22	22.68	29	22.79	22.25	-7	15,964	-0.04%
2021/01/14	7.7	22.28	1	22.35	22.25	6.7	15,247	0.04%
2021/01/13	2	21.80	0	0.00	21.80	2	14,793	0.01%
2021/01/12	0	0.00	10	21.80	21.65	-10	14,595	-0.07%
2021/01/11	0	0.00	2	21.70	21.80	-2	14,313	-0.01%
2021/01/08	0	0.00	7	21.32	21.50	-7	14,022	-0.05%
2021/01/07	0.5	21.10	15	21.10	21.00	-14.5	13,760	-0.11%
2021/01/06	36	21.67	18	21.00	21.05	18	13,606	0.13%
2021/01/05	13.5	21.53	35	21.42	21.55	-21.5	13,173	-0.16%
2021/01/04	0	0.00	9	20.81	20.80	-9	12,853	-0.07%
2020/12/31	0	0.00	10	20.75	20.70	-10	12,794	-0.08%
2020/12/30	5	20.79	1	20.75	20.90	4	12,734	0.03%
2020/12/29	0	0.00	0	20.85	20.95	0	12,693	0.00%
2020/12/25	0	0.00	3	20.52	20.60	-3	12,638	-0.02%
2020/12/23	1	20.35	10	20.30	20.30	-9	12,625	-0.07%
2020/12/22	0	0.00	3	20.50	20.45	-3	12,649	-0.02%
2020/12/21	24	20.45	2	20.45	20.50	22	12,678	0.17%
2020/12/18	1	20.80	1	20.85	20.70	0	12,601	0.00%
2020/12/17	0	0.00	2	20.80	21.00	-2	12,419	-0.02%
2020/12/16	1	20.65	13	20.75	20.85	-12	12,187	-0.10%
2020/12/15	1	20.50	3	20.45	20.50	-2	12,107	-0.02%
2020/12/14	7	20.63	5	20.72	20.60	2	11,954	0.02%
2020/12/11	10	20.41	0	0.00	20.45	10	11,827	0.08%
2020/12/10	4	20.51	2	20.50	20.50	2	11,771	0.02%
2020/12/09	0	0.00	1	20.40	20.50	-1	11,429	-0.01%
2020/12/08	4	20.35	5	20.39	20.35	-1	11,188	-0.01%
2020/12/07	4	19.90	5	19.96	20.10	-1	10,549	-0.01%
2020/12/04	0	0.00	0.1	19.55	19.55	-0.1	10,110	0.00%
2020/12/03	0	0.00	8.5	19.41	19.45	-8.5	9,979	-0.09%
2020/12/02	0	0.00	4	19.36	19.35	-4	9,941	-0.04%
2020/11/30	5	19.18	0	0.00	19.30	5	10,289	0.05%
2020/11/27	7	19.33	1	19.30	19.25	6	10,617	0.06%
2020/11/26	0	0.00	3	19.50	19.55	-3	10,565	-0.03%
2020/11/24	0	0.00	18	19.79	19.60	-18	10,785	-0.17%
2020/11/23	0	0.00	41.4	19.70	19.70	-41.4	10,790	-0.38%
2020/11/20	0	0.00	0	19.50	19.55	0	10,704	0.00%
2020/11/19	1	19.50	21	19.50	19.50	-20	10,855	-0.18%
2020/11/18	1	19.50	4	19.54	19.55	-3	10,804	-0.03%
2020/11/17	0	0.00	2	19.45	19.40	-2	10,887	-0.02%
2020/11/16	3	19.25	3	19.30	19.40	0	11,036	0.00%
2020/11/13	6	19.12	0	0.00	19.10	6	10,936	0.05%
2020/11/12	5	19.08	0	0.00	19.10	5	10,938	0.05%
2020/11/11	0	0.00	13	19.25	19.35	-13	10,973	-0.12%
2020/11/10	5	18.85	3	18.97	19.10	2	10,799	0.02%
2020/11/09	2	18.90	0	0.00	18.95	2	10,688	0.02%
2020/11/05	0	0.00	20	18.80	18.85	-20	10,731	-0.19%
2020/11/02	0	0.00	1	18.70	18.65	-1	11,041	-0.01%
2020/10/30	2	18.60	1	18.75	18.60	1	11,214	0.01%
2020/10/29	0	0.00	2	18.90	18.95	-2	11,114	-0.02%
2020/10/23	0	0.00	0.4	18.60	18.60	-0.4	11,203	0.00%
2020/10/22	3	18.57	0	0.00	18.50	3	11,314	0.03%
2020/10/21	6	18.50	0	0.00	18.50	6	11,217	0.05%
2020/10/19	0	0.00	4	18.60	18.55	-4	11,369	-0.04%
2020/10/16	2	18.60	0	0.00	18.55	2	11,463	0.02%
2020/10/15	6	18.87	0	0.00	18.70	6	11,616	0.05%
2020/10/13	1	18.75	0	0.00	18.70	1	12,644	0.01%
2020/10/12	1	18.70	21	18.80	18.70	-20	13,454	-0.15%
2020/10/08	1	18.90	0	0.00	18.85	1	13,774	0.01%
2020/10/07	1	18.95	0	0.00	18.90	1	13,994	0.01%
2020/10/06	0	0.00	1	19.00	19.00	-1	14,320	-0.01%
2020/09/24	0	0.00	2	19.00	18.80	-2	15,362	-0.01%
2020/09/23	1	19.05	4.2	19.01	19.15	-3.2	15,432	-0.02%
2020/09/22	0	0.00	6	19.07	19.10	-6	15,484	-0.04%
2020/09/21	2	19.60	0	0.00	19.35	2	15,530	0.01%
2020/09/18	0	0.00	4	19.55	19.70	-4	15,606	-0.03%
2020/09/17	0	0.00	1.3	19.36	19.40	-1.3	15,581	-0.01%
2020/09/16	1	19.40	3	19.45	19.35	-2	15,678	-0.01%
2020/09/15	0	0.00	6	19.49	19.45	-6	15,849	-0.04%
2020/09/14	0	0.00	2	19.25	19.15	-2	15,963	-0.01%
2020/09/09	0	0.00	6	19.00	19.00	-6	16,241	-0.04%
2020/09/08	2	19.10	0	0.00	19.20	2	16,220	0.01%
2020/09/04	0	0.00	22	19.01	19.20	-22	16,455	-0.13%
2020/09/03	7	19.63	44	19.53	19.25	-37	16,475	-0.22%
2020/09/02	14	19.29	48	19.45	19.60	-34	16,239	-0.21%
2020/09/01	0	0.00	1	18.80	18.85	-1	15,781	-0.01%
2020/08/31	5	18.86	0	0.00	18.50	5	15,761	0.03%
2020/08/28	2	18.85	0	0.00	18.85	2	15,639	0.01%
2020/08/27	3	19.00	1	19.05	18.90	2	15,778	0.01%
2020/08/26	0	0.00	3	18.92	18.95	-3	15,771	-0.02%
2020/08/25	32	18.87	25	18.79	18.80	7	15,912	0.04%
2020/08/24	2	18.50	0	0.00	18.45	2	16,007	0.01%
2020/08/21	205	18.30	200	18.25	18.40	5	16,093	0.03%	大買/大賣/
2020/08/20	3	18.37	5	18.40	18.35	-2	15,943	-0.01%
2020/08/19	0	0.00	5	18.70	18.60	-5	15,746	-0.03%
2020/08/18	0	0.00	1	18.65	18.75	-1	15,642	-0.01%
2020/08/17	0	0.00	8	18.64	18.70	-8	15,667	-0.05%
2020/08/14	5	18.60	0	0.00	18.65	5	15,663	0.03%
2020/08/13	0	0.00	1	18.50	18.60	-1	15,700	-0.01%
2020/08/11	1	19.10	0	0.00	18.80	1	15,679	0.01%
2020/08/10	0	0.00	5	18.90	19.00	-5	15,801	-0.03%
2020/08/07	7	18.70	13	18.70	18.70	-6	15,840	-0.04%
2020/08/06	3	18.65	0	0.00	18.75	3	15,887	0.02%
2020/08/05	10	18.60	10.6	18.65	18.60	-0.6	15,880	0.00%
2020/08/04	13	18.49	0	0.00	18.45	13	15,828	0.08%
2020/07/30	23	18.30	0	0.00	18.45	23	15,632	0.15%
2020/07/28	2	18.30	0	0.00	18.30	2	15,654	0.01%
2020/07/27	1	18.40	0	0.00	18.35	1	15,768	0.01%
2020/07/23	1	18.70	4	18.74	18.75	-3	15,887	-0.02%
2020/07/22	1	18.80	10	18.86	18.85	-9	15,949	-0.06%
2020/07/21	0	0.00	5	18.78	18.85	-5	15,918	-0.03%
2020/07/20	7	18.44	2	18.50	18.50	5	15,865	0.03%
2020/07/17	37.3	18.50	0	0.00	18.40	37.3	15,815	0.24%
2020/07/16	44	20.04	2	20.10	20.00	42	15,249	0.28%
2020/07/15	0	0.00	9	20.25	20.20	-9	14,580	-0.06%
2020/07/14	2	20.35	1	20.25	20.10	1	14,213	0.01%
2020/07/13	0	0.00	2	20.40	20.25	-2	14,007	-0.01%
2020/07/10	0.2	20.00	0	0.00	20.00	0.2	13,953	0.00%
2020/07/09	6	20.46	1	20.30	20.15	5	13,924	0.04%
2020/07/08	4	20.30	8	20.33	20.40	-4	13,653	-0.03%
2020/07/07	3	20.10	4	20.05	20.05	-1	13,266	-0.01%
2020/07/06	0	0.00	1	20.00	20.05	-1	13,210	-0.01%
2020/07/03	15	19.95	8	20.00	19.80	7	13,180	0.05%
2020/07/02	0	0.00	1.1	19.95	19.95	-1.1	13,274	-0.01%
2020/07/01	0	0.00	5	19.60	19.55	-5	13,300	-0.04%
2020/06/29	0	0.00	1	19.25	19.45	-1	13,548	-0.01%
2020/06/23	2	19.25	0	0.00	19.40	2	13,543	0.01%
2020/06/22	2	19.40	0	0.00	19.20	2	13,556	0.01%
2020/06/19	0	0.00	3	19.67	19.50	-3	13,614	-0.02%
2020/06/17	0	0.00	16	19.40	19.35	-16	13,523	-0.12%
2020/06/16	0	0.00	16	19.24	19.15	-16	13,735	-0.12%
2020/06/15	0	0.00	0.3	18.95	18.90	-0.3	14,173	0.00%
2020/06/12	3	19.00	2	19.10	18.90	1	14,423	0.01%
2020/06/11	1	19.20	3	19.13	19.10	-2	14,618	-0.01%
2020/06/10	1	19.15	0	0.00	19.10	1	14,741	0.01%
2020/06/09	0	0.00	1	19.20	19.20	-1	15,118	-0.01%
2020/06/08	10	19.20	2	19.30	19.20	8	15,383	0.05%
2020/06/05	8	19.10	0	0.00	19.10	8	15,240	0.05%
2020/06/04	24	19.10	2	19.05	19.05	22	15,404	0.14%
2020/06/03	33	19.01	6.1	19.05	19.00	26.9	15,658	0.17%
2020/06/01	2	18.85	24	18.98	18.90	-22	15,699	-0.14%
2020/05/29	10	18.45	0	0.00	19.10	10	15,590	0.06%
2020/05/26	2	18.58	8	18.58	18.55	-6	15,503	-0.04%
2020/05/22	12	18.49	0	0.00	18.40	12	15,530	0.08%
2020/05/21	7	18.56	0	0.00	18.60	7	15,507	0.05%
2020/05/20	0	0.00	4	18.45	18.50	-4	15,472	-0.03%
2020/05/18	1	18.40	0	0.00	18.45	1	15,490	0.01%
2020/05/14	15	18.68	0	0.00	18.60	15	15,371	0.10%
2020/05/13	2	18.85	0	0.00	19.00	2	15,291	0.01%
2020/05/12	3	18.85	1	18.85	18.80	2	15,227	0.01%
2020/05/11	4	18.94	0	0.00	18.80	4	15,188	0.03%
2020/05/08	1	18.85	0	0.00	18.80	1	15,081	0.01%
2020/05/07	0	0.00	10	18.80	18.70	-10	15,020	-0.07%
2020/05/06	0	0.00	1	18.75	18.65	-1	14,995	-0.01%
2020/05/05	0	0.00	1	18.80	18.65	-1	14,941	-0.01%
2020/05/04	5	18.63	0	0.00	18.60	5	14,921	0.03%
2020/04/30	3	19.03	0	0.00	19.10	3	14,818	0.02%
2020/04/29	2	19.00	5	19.01	19.10	-3	14,753	-0.02%
2020/04/28	1	18.95	0	0.00	18.95	1	14,786	0.01%
2020/04/27	0	0.00	1	18.85	18.90	-1	15,015	-0.01%
2020/04/24	2	18.55	0	0.00	18.55	2	14,964	0.01%
2020/04/22	0	0.00	3	18.50	18.70	-3	14,782	-0.02%
2020/04/21	2	18.58	5	18.53	18.45	-3	14,599	-0.02%
2020/04/17	1	18.70	3	18.88	18.70	-2	14,279	-0.01%
2020/04/16	0	0.00	408	18.75	18.85	-408	14,118	-2.89%	大賣/鉅額交易
2020/04/15	8	18.80	10	18.79	18.85	-2	13,974	-0.01%
2020/04/14	0	0.00	8	18.54	18.55	-8	13,737	-0.06%
2020/04/13	1	18.35	3	18.25	18.35	-2	13,580	-0.01%
2020/04/10	1	18.30	2	18.30	18.30	-1	13,588	-0.01%
2020/04/09	0	0.00	3	18.30	18.30	-3	13,617	-0.02%
2020/04/08	5	18.10	6	18.17	18.10	-1	13,490	-0.01%
2020/04/07	6	18.21	0	0.00	18.10	6	13,391	0.04%
2020/04/06	8	17.83	5	18.01	18.10	3	13,184	0.02%
2020/03/31	5	17.75	1	17.80	17.30	4	12,808	0.03%
2020/03/30	0	0.00	22	17.27	17.30	-22	12,491	-0.18%
2020/03/27	3	17.50	1	17.45	17.40	2	12,423	0.02%
2020/03/26	0	0.00	3	17.25	17.20	-3	12,348	-0.02%
2020/03/25	1	17.15	27	17.11	17.15	-26	12,456	-0.21%
2020/03/23	8	15.60	0	0.00	15.50	8	12,403	0.06%
2020/03/20	12	16.00	2	16.30	16.20	10	12,425	0.08%
2020/03/19	20	15.87	4	15.60	15.70	16	12,163	0.13%
2020/03/18	1	16.50	1	16.55	16.50	0	11,735	0.00%
2020/03/17	15	16.48	0	0.00	16.50	15	11,487	0.13%
2020/03/16	7	16.93	0	0.00	16.75	7	11,272	0.06%
2020/03/13	8	16.64	9	16.84	17.10	-1	11,112	-0.01%
2020/03/12	28	17.47	0	0.00	17.20	28	10,597	0.26%
2020/03/11	2	17.85	0	0.00	17.85	2	10,275	0.02%
2020/03/10	4	17.74	30	17.76	17.90	-26	10,250	-0.25%
2020/03/09	13	17.90	10	18.00	17.90	3	10,060	0.03%
2020/03/06	206	18.05	0	0.00	18.05	206	9,760	2.11%	大買/鉅額交易
2020/03/05	11	18.19	7	18.10	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	211	18.15	0	0.00	18.15	211	9,605	2.20%	大買/鉅額交易
2020/03/02	21	18.10	16	18.16	18.10	5	9,672	0.05%
2020/02/27	28	18.33	0	0.00	18.45	28	10,656	0.26%
2020/02/25	0	0.00	5	18.25	18.20	-5	10,569	-0.05%
2020/02/24	5	18.32	0	0.00	18.30	5	10,610	0.05%
2020/02/20	2	18.43	0	0.00	18.40	2	10,780	0.02%
2020/02/19	5	18.35	0.7	18.40	18.35	4.3	10,867	0.04%
2020/02/18	17	18.40	0	0.00	18.40	17	10,882	0.16%
2020/02/17	1	18.50	0	0.00	18.55	1	10,889	0.01%
2020/02/14	0	0.00	2	18.60	18.55	-2	10,987	-0.02%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/06	0	0.00	2	18.50	18.60	-2	12,424	-0.02%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/02/04	1	18.20	0	0.00	18.40	1	12,713	0.01%
2020/02/03	6	18.05	0	0.00	18.15	6	12,822	0.05%
2020/01/31	7	18.40	1	18.45	18.35	6	12,770	0.05%
2020/01/30	11	18.45	6	18.30	18.35	5	12,702	0.04%
2020/01/20	2	19.13	3	19.17	19.10	-1	12,399	-0.01%
2020/01/17	0	0.00	5	19.00	19.00	-5	12,351	-0.04%
2020/01/16	5	18.85	0	0.00	18.95	5	12,359	0.04%
2020/01/15	0	0.00	5	19.00	19.00	-5	12,507	-0.04%
2020/01/14	0	0.00	2	18.93	18.95	-2	12,613	-0.02%
2020/01/13	0	0.00	11	18.90	18.90	-11	12,635	-0.09%
2020/01/10	14	18.80	0	0.00	18.75	14	12,688	0.11%
2020/01/09	0	0.00	0.1	18.80	18.80	-0.1	12,872	0.00%
2020/01/06	8	18.76	4	18.85	18.90	4	13,147	0.03%
2020/01/02	0	0.00	60	18.90	18.85	-60	13,254	-0.45%
2019/12/31	2	18.90	0	0.00	18.85	2	13,362	0.01%
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/26	2	18.95	0	0.00	19.00	2	13,305	0.02%
2019/12/25	0	0.00	2	19.00	18.95	-2	13,347	-0.01%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/23	0	0.00	5	19.00	19.00	-5	13,349	-0.04%
2019/12/20	1	18.90	3	19.00	19.00	-2	13,328	-0.02%
2019/12/19	4	18.90	0	0.00	18.95	4	13,215	0.03%
2019/12/18	21	18.80	0	0.00	19.00	21	13,142	0.16%
2019/12/17	0	0.00	1	18.85	19.00	-1	12,963	-0.01%
2019/12/13	1	18.80	0	0.00	18.85	1	12,756	0.01%
2019/12/12	5	18.70	0	0.00	18.75	5	12,662	0.04%
2019/12/11	2	18.65	0	0.00	18.70	2	12,643	0.02%
2019/12/09	6	18.85	7	18.85	18.90	-1	12,554	-0.01%
2019/12/05	0	0.00	3	18.85	18.90	-3	12,656	-0.02%
2019/12/04	0	0.00	41	18.80	18.85	-41	12,621	-0.32%
2019/12/03	0	0.00	1	18.80	18.80	-1	12,693	-0.01%
2019/12/02	0	0.00	3	18.62	18.70	-3	12,720	-0.02%
2019/11/27	2	18.85	0	0.00	18.70	2	12,805	0.02%
2019/11/26	2	18.90	25	18.90	18.75	-23	12,767	-0.18%
2019/11/25	0	0.00	6	18.83	18.90	-6	11,634	-0.05%
2019/11/22	3	18.95	3.3	18.90	18.90	-0.3	11,714	0.00%
2019/11/21	20	18.80	0	0.00	18.90	20	11,761	0.17%
2019/11/20	20	18.95	2	18.95	19.00	18	11,701	0.15%
2019/11/19	8	18.87	5	18.84	18.90	3	11,818	0.03%
2019/11/18	0	0.00	12	18.66	18.90	-12	11,891	-0.10%
2019/11/15	1	18.50	6	18.60	18.55	-5	11,897	-0.04%
2019/11/14	4	18.45	30	18.35	18.50	-26	11,920	-0.22%
2019/11/13	4	18.33	0	0.00	18.30	4	12,032	0.03%
2019/11/12	0	0.00	20	18.40	18.45	-20	12,326	-0.16%
2019/11/11	0	0.00	2	18.75	18.65	-2	12,307	-0.02%
2019/11/08	10	18.75	61	18.76	18.80	-51	12,197	-0.42%
2019/11/07	10	18.70	0	0.00	18.70	10	12,095	0.08%
2019/11/06	1	18.95	0	0.00	18.70	1	11,995	0.01%
2019/11/05	30	18.97	120	19.04	19.05	-90	11,818	-0.76%	大賣/
2019/11/04	31	18.40	0	0.00	18.50	31	11,147	0.28%
2019/11/01	7	18.15	200	18.20	18.20	-193	11,000	-1.75%	大賣/鉅額交易
2019/10/31	2	18.20	2	18.20	18.20	0	11,039	0.00%
2019/10/30	0	0.00	1	18.25	18.20	-1	10,954	-0.01%
2019/10/28	0	0.00	5.3	18.21	18.30	-5.3	10,823	-0.05%
2019/10/25	12	18.23	0	0.00	18.30	12	10,722	0.11%
2019/10/24	4	18.30	3	18.32	18.25	1	10,714	0.01%
2019/10/23	0	0.00	12	18.25	18.25	-12	10,716	-0.11%
2019/10/22	0	0.00	2	18.20	18.10	-2	10,629	-0.02%
2019/10/17	2	17.78	0	0.00	17.90	2	10,518	0.02%
2019/10/16	13	17.85	0	0.00	17.85	13	10,294	0.13%
2019/10/15	1	17.75	0	0.00	17.80	1	10,153	0.01%
2019/10/09	5	17.75	0	0.00	17.70	5	10,220	0.05%
2019/10/08	1	17.85	2	17.85	17.85	-1	10,332	-0.01%
2019/10/07	2	17.78	0	0.00	17.80	2	10,323	0.02%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/02	1	17.90	0	0.00	17.95	1	10,382	0.01%
2019/10/01	10	18.05	0	0.00	18.10	10	10,359	0.10%
2019/09/27	205	18.00	20	18.00	17.90	185	10,344	1.79%	大買/鉅額交易
2019/09/26	2	18.13	2	18.15	18.05	0	10,328	0.00%
2019/09/25	1	18.10	0	0.00	18.10	1	10,315	0.01%
2019/09/24	5	18.30	1	18.35	18.30	4	10,386	0.04%
2019/09/20	1	18.05	0	0.00	18.05	1	10,415	0.01%
2019/09/19	1	18.20	0	0.00	18.20	1	10,277	0.01%
2019/09/18	0	0.00	5	18.35	18.30	-5	10,329	-0.05%
2019/09/12	0	0.00	0.8	18.40	18.40	-0.8	10,709	-0.01%
2019/09/09	2	18.25	30	18.22	18.25	-28	10,562	-0.27%
2019/09/05	3	18.08	0	0.00	18.10	3	10,408	0.03%
2019/09/03	3	17.97	3	18.10	17.90	0	10,260	0.00%
2019/09/02	5	18.05	0	0.00	18.05	5	10,403	0.05%
2019/08/30	21	17.95	0	0.00	17.95	21	10,282	0.20%
2019/08/29	3	17.62	0	0.00	17.80	3	10,150	0.03%
2019/08/28	1	17.60	0	0.00	17.65	1	10,077	0.01%
2019/08/27	20	17.60	0	0.00	17.60	20	10,051	0.20%
2019/08/26	1	17.50	0	0.00	17.50	1	10,022	0.01%
2019/08/23	5	17.63	0	0.00	17.70	5	10,014	0.05%
2019/08/22	3	17.50	0	0.00	17.50	3	10,016	0.03%
2019/08/21	5	17.65	0	0.00	17.55	5	10,063	0.05%
2019/08/20	4	17.75	0	0.00	17.65	4	9,838	0.04%
2019/08/19	12.5	17.88	0	0.00	17.80	12.5	9,671	0.13%
2019/08/16	20	17.70	0	0.00	17.85	20	9,614	0.21%
2019/08/15	9	17.81	20	17.80	17.65	-11	9,373	-0.12%
2019/08/14	5	18.25	0	0.00	18.15	5	9,001	0.06%
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/12	0	0.00	1	18.55	18.55	-1	8,830	-0.01%
2019/08/08	1	18.50	0	0.00	18.60	1	8,871	0.01%
2019/08/06	1	18.30	0	0.00	18.55	1	9,133	0.01%
2019/08/05	2	18.65	0	0.00	18.60	2	9,144	0.02%
2019/07/30	0	0.00	30	19.15	19.25	-30	9,084	-0.33%
2019/07/26	0	0.00	1	19.20	19.15	-1	9,295	-0.01%
2019/07/25	14	19.34	0	0.00	19.45	14	9,238	0.15%
2019/07/24	20	19.35	0	0.00	19.30	20	9,258	0.22%
2019/07/23	1	19.25	4	19.25	19.25	-3	9,258	-0.03%
2019/07/19	3	19.20	0	0.00	19.20	3	9,203	0.03%
2019/07/18	10	19.30	0	0.00	19.30	10	9,223	0.11%
2019/07/17	0	0.00	9	19.30	19.30	-9	9,302	-0.10%
2019/07/16	1.2	19.46	3	19.40	19.50	-1.8	9,336	-0.02%
2019/07/15	10	19.35	0	0.00	19.45	10	9,360	0.11%
2019/07/12	41	20.44	0	0.00	20.45	41	9,324	0.44%
2019/07/11	10	20.40	0	0.00	20.35	10	9,311	0.11%
2019/07/10	30	20.20	0	0.00	20.25	30	9,354	0.32%
2019/07/09	0	20.25	10	20.25	20.30	-10	9,387	-0.11%
2019/07/08	9	20.45	1	20.40	20.30	8	9,347	0.09%
2019/07/05	20	20.50	0	0.00	20.50	20	9,376	0.21%
2019/07/04	30	20.55	20	20.50	20.55	10	9,477	0.11%
2019/07/02	0	0.00	3	20.50	20.60	-3	9,677	-0.03%
2019/07/01	19	20.53	3	20.50	20.50	16	9,702	0.16%
2019/06/28	1	20.35	1	20.30	20.35	0	9,609	0.00%
2019/06/27	0	0.00	1	20.30	20.25	-1	9,603	-0.01%
2019/06/25	1	20.00	0	0.00	20.00	1	9,611	0.01%
2019/06/21	0	0.00	14	20.20	20.15	-14	9,617	-0.15%
2019/06/20	100	20.05	2	20.05	20.00	98	9,600	1.02%
2019/06/19	0	0.00	3	20.00	20.00	-3	9,485	-0.03%
2019/06/13	0	0.00	1	19.85	19.90	-1	9,478	-0.01%
2019/06/11	0	0.00	1	19.95	19.95	-1	9,714	-0.01%
2019/06/10	7	19.95	27	19.84	19.85	-20	9,677	-0.21%
2019/06/06	0	0.00	5	19.60	19.60	-5	9,560	-0.05%
2019/06/05	6	19.65	5	19.65	19.60	1	9,583	0.01%
2019/05/29	5	19.05	0	0.00	19.15	5	9,717	0.05%
2019/05/27	0	0.00	9	19.05	19.05	-9	10,087	-0.09%
2019/05/23	0	0.00	10	19.00	19.00	-10	10,196	-0.10%
2019/05/20	2	18.85	1	18.85	18.85	1	10,214	0.01%
2019/05/16	12	18.81	0	0.00	18.75	12	10,203	0.12%
2019/05/15	2	18.88	6	18.89	18.85	-4	10,200	-0.04%
2019/05/14	22	18.84	10	18.94	19.10	12	10,188	0.12%
2019/05/13	1	19.30	0	0.00	19.20	1	10,044	0.01%
2019/05/10	10	19.40	37	19.50	19.50	-27	10,174	-0.27%
2019/05/09	0	0.00	5	19.50	19.35	-5	10,223	-0.05%
2019/05/08	1	19.70	0	0.00	19.65	1	10,250	0.01%
2019/05/07	0	0.00	1	19.70	19.90	-1	10,474	-0.01%
2019/05/06	8	19.66	0	0.00	19.60	8	10,626	0.08%
2019/05/03	35	20.00	6	20.00	20.00	29	10,420	0.28%
2019/05/02	1	19.90	0	0.00	19.90	1	10,420	0.01%
2019/04/30	0.9	19.90	0	0.00	19.95	0.9	10,445	0.01%
2019/04/29	0	0.00	10	19.80	19.90	-10	10,433	-0.10%
2019/04/25	1	19.75	0	0.00	19.80	1	10,411	0.01%
2019/04/24	12	19.78	60	19.86	19.85	-48	10,465	-0.46%
2019/04/23	2	19.60	30	19.60	19.70	-28	10,416	-0.27%
2019/04/22	0	0.00	41	19.77	19.70	-41	10,346	-0.40%
2019/04/19	5	19.60	25	19.64	19.60	-20	10,338	-0.19%
2019/04/18	0	0.00	51	19.50	19.60	-51	10,344	-0.49%
2019/04/17	0	0.00	2	19.50	19.50	-2	10,327	-0.02%
2019/04/16	3	19.33	0	0.00	19.35	3	10,112	0.03%
2019/04/15	5	19.35	2	19.50	19.45	3	10,097	0.03%
2019/04/12	5	19.30	0	0.00	19.25	5	10,076	0.05%
2019/04/11	30	19.45	1	19.55	19.35	29	10,102	0.29%
2019/04/10	25	19.55	10	19.55	19.55	15	10,053	0.15%
2019/04/09	20	19.40	1	19.45	19.50	19	9,955	0.19%
2019/04/08	1	19.50	24	19.31	19.50	-23	9,935	-0.23%
2019/04/03	8	19.10	16	19.14	19.15	-8	9,729	-0.08%
2019/04/02	0	0.00	15	19.12	19.10	-15	9,683	-0.15%
2019/03/29	0	0.00	20	19.10	19.15	-20	9,531	-0.21%
2019/03/28	8	18.97	0	0.00	19.00	8	9,485	0.08%
2019/03/27	10	19.00	0	0.00	19.00	10	9,500	0.11%
2019/03/26	4	18.88	0	0.00	18.90	4	9,466	0.04%
2019/03/25	11	18.73	1	18.65	18.85	10	9,456	0.11%
2019/03/22	1	19.05	0	0.00	19.10	1	9,221	0.01%
2019/03/21	0	0.00	20	19.00	19.00	-20	9,203	-0.22%
2019/03/20	10	18.95	5	18.95	19.00	5	9,270	0.05%
2019/03/19	25	19.01	0	0.00	19.00	25	9,244	0.27%
2019/03/18	0	0.00	1	18.90	19.00	-1	9,209	-0.01%
2019/03/13	1	18.80	0	0.00	18.90	1	9,307	0.01%
2019/03/12	1	18.80	0	0.00	18.80	1	9,302	0.01%
2019/03/08	50	18.85	0	0.00	18.90	50	9,367	0.53%
2019/03/07	0	0.00	1	19.05	19.00	-1	9,522	-0.01%
2019/03/06	40	18.96	0	0.00	19.00	40	9,533	0.42%
2019/03/05	20	18.90	10	18.88	18.90	10	9,530	0.10%
2019/03/04	1	18.95	0	0.00	18.95	1	9,568	0.01%
2019/02/27	0	0.00	15	19.05	19.10	-15	9,392	-0.16%
2019/02/26	0	0.00	31	18.72	18.80	-31	9,065	-0.34%
2019/02/25	10	18.40	17	18.42	18.45	-7	8,678	-0.08%
2019/02/22	3	18.35	2	18.30	18.35	1	8,646	0.01%
2019/02/20	5	18.25	11	18.25	18.30	-6	8,696	-0.07%
2019/02/19	6	18.27	0	0.00	18.30	6	8,623	0.07%
2019/02/18	3	18.25	2	18.25	18.20	1	8,650	0.01%
2019/02/15	2	18.10	0	0.00	18.10	2	8,676	0.02%
2019/02/14	25	18.25	0	0.00	18.15	25	8,603	0.29%
2019/02/13	20	18.33	0	0.00	18.35	20	8,586	0.23%
2019/02/12	30	18.43	0	0.00	18.45	30	8,516	0.35%
2019/02/11	32	18.43	22	18.46	18.50	10	8,457	0.12%
2019/01/30	0	0.00	7	18.20	18.20	-7	8,245	-0.08%
2019/01/29	11	18.00	0	0.00	18.10	11	8,079	0.14%
2019/01/25	10	17.75	102	17.70	17.80	-92	7,712	-1.19%	大賣/
2019/01/23	2	17.50	0	0.00	17.60	2	7,638	0.03%
2019/01/22	0	0.00	2	17.65	17.65	-2	7,613	-0.03%
2019/01/16	1	17.55	0	0.00	17.50	1	7,636	0.01%
2019/01/14	100	17.50	0	0.00	17.55	100	7,653	1.31%
2019/01/11	2	17.55	0	0.00	17.60	2	7,776	0.03%
2019/01/08	7	17.45	10	17.40	17.35	-3	7,709	-0.04%
2019/01/07	1	17.30	1	17.30	17.45	0	7,819	0.00%
2019/01/04	10	17.25	0	0.00	17.10	10	7,823	0.13%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/22	1	17.40	0	0.00	17.40	1	8,275	0.01%
2018/12/20	2	17.50	10	17.60	17.45	-8	8,301	-0.10%
2018/12/19	0	0.00	0.3	17.60	17.65	-0.3	8,293	0.00%
2018/12/17	0	0.00	10	17.60	17.50	-10	8,429	-0.12%
2018/12/13	4	17.53	0	0.00	17.80	4	8,436	0.05%
2018/12/12	20	17.43	0	0.00	17.55	20	8,415	0.24%
2018/12/07	0	0.00	2	17.50	17.55	-2	8,196	-0.02%
2018/12/06	0	0.00	30	17.50	17.55	-30	8,204	-0.37%
2018/12/04	3	17.95	3.1	18.00	17.90	-0.1	7,972	0.00%
2018/11/30	8	17.66	0	0.00	17.60	8	7,810	0.10%
2018/11/29	13	17.55	0	0.00	17.50	13	7,609	0.17%
2018/11/27	0	0.00	1	17.40	17.65	-1	7,466	-0.01%
2018/11/23	2	17.45	5	17.48	17.50	-3	7,428	-0.04%
2018/11/22	1	17.45	2	17.45	17.40	-1	7,448	-0.01%
2018/11/20	2	17.45	0	0.00	17.50	2	7,587	0.03%
2018/11/19	10	17.65	0	0.00	17.70	10	7,908	0.13%
2018/11/15	0	0.00	10	17.40	17.60	-10	7,937	-0.13%
2018/11/14	0	0.00	5	17.30	17.35	-5	7,966	-0.06%
2018/11/13	1	17.40	0	0.00	17.45	1	7,964	0.01%
2018/11/09	15	17.48	0	0.00	17.45	15	7,957	0.19%
2018/11/07	0	0.00	1	17.80	17.85	-1	7,877	-0.01%
2018/11/06	4	17.48	0	0.00	17.45	4	7,924	0.05%
2018/11/05	1	17.30	2	17.35	17.50	-1	8,001	-0.01%
2018/11/02	0	0.00	5	17.30	17.35	-5	8,043	-0.06%
2018/11/01	0	0.00	2	17.15	17.20	-2	8,172	-0.02%
2018/10/29	1	16.85	0	0.00	16.90	1	8,124	0.01%
2018/10/26	0	0.00	50	16.80	16.75	-50	8,220	-0.61%
2018/10/25	4	16.80	0	0.00	16.85	4	8,255	0.05%
2018/10/24	4	17.05	0	0.00	17.00	4	8,291	0.05%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/22	1	17.10	0	0.00	17.10	1	8,235	0.01%
2018/10/19	2	17.13	0	0.00	17.15	2	8,188	0.02%
2018/10/18	3	17.20	0	0.00	17.20	3	8,116	0.04%
2018/10/16	1	17.40	0	0.00	17.35	1	8,387	0.01%
2018/10/15	1	17.40	0	0.00	17.40	1	8,438	0.01%
2018/10/11	20	17.71	0	0.00	17.45	20	8,529	0.23%
2018/10/09	8	18.50	1	18.50	18.45	7	8,235	0.08%
2018/10/08	0	0.00	4	18.60	18.55	-4	8,276	-0.05%
2018/10/05	8	18.53	47	18.55	18.50	-39	8,319	-0.47%
2018/10/04	5	18.70	0	0.00	18.60	5	8,239	0.06%
2018/09/27	0	0.00	5	18.90	19.00	-5	8,274	-0.06%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/25	0	0.00	1	18.70	18.70	-1	8,276	-0.01%
2018/09/21	5	18.70	1	18.70	18.80	4	8,301	0.05%
2018/09/18	5	18.70	5	18.90	18.85	0	8,354	0.00%
2018/09/14	0	0.00	10	18.85	18.85	-10	8,604	-0.12%
2018/09/13	2	18.75	0	18.85	18.80	2	8,637	0.02%
2018/09/12	5	18.65	0	0.00	18.75	5	8,752	0.06%
2018/09/10	7	18.70	0	0.00	18.65	7	9,576	0.07%
2018/09/07	0	0.00	1	19.00	18.95	-1	9,644	-0.01%
2018/09/03	5	19.28	0	0.00	19.25	5	9,787	0.05%
2018/08/27	1	19.10	3	19.18	19.15	-2	9,975	-0.02%
2018/08/24	12	19.05	32.4	19.00	19.05	-20.4	10,183	-0.20%
2018/08/23	5	18.55	0	0.00	18.65	5	9,863	0.05%
2018/08/22	6.2	18.69	0	0.00	18.65	6.2	9,795	0.06%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/20	8	18.68	5	18.90	18.60	3	9,674	0.03%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/15	6	18.76	0	0.00	18.75	6	9,603	0.06%
2018/08/13	2	18.75	0	0.00	18.75	2	9,580	0.02%
2018/08/10	0	0.00	3	18.95	18.90	-3	9,501	-0.03%
2018/08/09	15	19.07	0	0.00	19.00	15	9,414	0.16%
2018/08/08	0	0.00	14	19.15	19.15	-14	9,413	-0.15%
2018/07/31	1	18.95	0	0.00	19.00	1	9,834	0.01%
2018/07/30	0	0.00	2	18.80	18.90	-2	9,717	-0.02%
2018/07/27	1	18.85	0	0.00	18.85	1	9,633	0.01%
2018/07/26	2	18.85	0	0.00	18.95	2	9,639	0.02%
2018/07/24	2	19.00	0	0.00	19.00	2	9,781	0.02%
2018/07/23	39	19.03	16	19.00	18.95	23	9,831	0.23%
2018/07/20	6	19.82	0	0.00	19.85	6	9,736	0.06%
2018/07/19	5	19.90	3	19.90	19.85	2	9,541	0.02%
2018/07/18	0	0.00	1	19.80	19.80	-1	9,519	-0.01%
2018/07/17	0	0.00	22	19.70	19.65	-22	9,464	-0.23%
2018/07/16	1	19.55	1	19.55	19.50	0	9,272	0.00%
2018/07/06	1	18.80	0	0.00	18.80	1	9,303	0.01%
2018/07/02	9	19.16	0	0.00	19.00	9	9,607	0.09%
2018/06/29	3	19.03	0	0.00	19.20	3	9,537	0.03%
2018/06/28	12	18.95	0	0.00	18.95	12	9,424	0.13%
2018/06/27	15	19.12	1	19.15	19.10	14	9,332	0.15%
2018/06/25	5	19.25	0	0.00	19.20	5	9,177	0.05%
2018/06/22	6	19.25	1	19.25	19.25	5	9,052	0.06%
2018/06/20	7	19.50	2	19.65	19.55	5	8,960	0.06%
2018/06/19	1	19.55	0	0.00	19.60	1	8,889	0.01%
2018/06/15	6	19.57	1	19.55	19.85	5	8,709	0.06%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	0	0.00	0.5	19.85	19.80	-0.5	8,365	-0.01%
2018/06/08	4	19.90	0	0.00	19.95	4	8,284	0.05%
2018/06/07	0	0.00	1	20.10	20.10	-1	8,253	-0.01%
2018/06/06	3	19.95	1	19.90	20.00	2	8,225	0.02%
2018/06/04	3	19.85	0	0.00	19.75	3	8,082	0.04%
2018/05/31	1	19.70	0	0.00	19.70	1	8,012	0.01%
2018/05/30	1	19.70	0	0.00	19.75	1	7,769	0.01%
2018/05/25	0	0.00	1	19.80	19.80	-1	8,012	-0.01%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/21	1	19.95	1	19.90	19.90	0	8,454	0.00%
2018/05/17	1	19.90	0	0.00	19.85	1	8,628	0.01%
2018/05/16	1	19.95	0	0.00	20.05	1	8,686	0.01%
2018/05/15	1	20.00	0	0.00	19.95	1	8,806	0.01%
2018/05/14	0	0.00	1	20.20	20.15	-1	9,130	-0.01%
2018/05/11	0	0.00	1	20.00	20.20	-1	9,149	-0.01%
2018/05/10	2	19.60	0	0.00	19.80	2	9,003	0.02%
2018/05/04	0	0.00	0.6	19.30	19.20	-0.6	8,783	-0.01%
2018/04/25	0	0.00	2	19.50	19.65	-2	9,077	-0.02%
2018/04/24	10	19.50	0	0.00	19.55	10	9,074	0.11%
2018/04/20	0	0.00	1	19.90	19.90	-1	9,074	-0.01%
2018/04/19	2	19.70	0.3	19.80	19.80	1.7	9,058	0.02%
2018/04/18	12	19.59	0	0.00	19.55	12	9,052	0.13%
2018/04/13	3	19.88	0	0.00	19.95	3	9,155	0.03%
2018/04/09	5	19.53	0	0.00	19.55	5	8,998	0.06%
2018/03/30	3	19.80	0	0.00	19.80	3	8,876	0.03%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	3	19.80	1	19.90	19.90	2	8,700	0.02%
2018/03/22	1	20.25	0	0.00	20.15	1	8,694	0.01%
2018/03/21	8	20.30	3	20.25	20.25	5	8,645	0.06%
2018/03/20	10	20.24	0	0.00	20.25	10	8,761	0.11%
2018/03/16	0	0.00	16	20.85	20.80	-16	8,497	-0.19%
2018/03/14	0	0.00	5	20.76	20.80	-5	8,400	-0.06%
2018/03/09	1	20.30	0	0.00	20.40	1	8,513	0.01%
2018/03/08	2	20.25	3	20.40	20.35	-1	8,510	-0.01%
2018/03/07	0	0.00	1	20.30	20.30	-1	8,536	-0.01%
2018/03/05	1	20.10	1	20.15	20.10	0	8,948	0.00%
2018/02/27	3	20.15	0	0.00	20.10	3	8,903	0.03%
2018/02/26	1	20.20	0	0.00	20.15	1	8,778	0.01%
2018/02/23	0	0.00	1	20.10	20.30	-1	8,758	-0.01%
2018/02/21	2	20.03	0	0.00	20.20	2	8,691	0.02%
2018/02/12	14	19.79	0.1	19.95	19.75	13.9	8,700	0.16%
2018/02/09	4	19.74	0	0.00	19.85	4	8,770	0.05%
2018/02/07	0	0.00	20	20.35	20.10	-20	8,787	-0.23%
2018/02/06	35	19.95	10	20.20	19.80	25	8,814	0.28%
2018/02/01	2	21.45	0	0.00	21.45	2	8,966	0.02%
2018/01/31	7	21.75	11	21.67	21.70	-4	9,034	-0.04%
2018/01/30	1	21.50	0	0.00	21.35	1	8,911	0.01%
2018/01/26	7	21.64	1	22.15	21.40	6	8,834	0.07%
2018/01/25	20	21.60	29	21.59	21.80	-9	8,693	-0.10%
2018/01/22	1	20.70	0	0.00	20.80	1	8,832	0.01%
2018/01/19	0	0.00	2	20.88	20.95	-2	8,918	-0.02%
2018/01/18	6	20.77	8	20.75	20.80	-2	8,934	-0.02%
2018/01/17	2	20.65	3	20.73	20.80	-1	8,968	-0.01%
2018/01/16	0	0.00	3	20.50	20.60	-3	8,963	-0.03%
2018/01/15	2	20.45	0	0.00	20.45	2	8,988	0.02%
2018/01/11	1	20.40	2	20.45	20.30	-1	8,971	-0.01%
2018/01/08	2	21.00	0	0.00	21.25	2	9,148	0.02%
2018/01/05	0	0.00	3	21.00	21.10	-3	9,232	-0.03%
2018/01/04	0	0.00	5.1	20.85	20.90	-5.1	9,393	-0.05%
2018/01/03	2	20.98	0	0.00	20.95	2	9,550	0.02%
2018/01/02	1	21.00	0	0.00	21.10	1	9,509	0.01%