仁寶 (2324)-凱基-和平券商分點個股進出

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
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

仁寶 (2324)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	4	36.75	101	37.32	36.90	-97	18,301	-0.53%	大賣/
2024/11/19	15	37.04	35.2	37.02	36.95	-20.2	18,098	-0.11%
2024/11/18	52.1	38.03	9	38.01	37.15	43.1	17,771	0.24%
2024/11/15	16	38.15	2	37.88	37.50	14	17,133	0.08%
2024/11/14	28	38.19	71	38.32	38.10	-43	16,754	-0.26%
2024/11/13	27	38.32	34	38.13	37.85	-7	16,150	-0.04%
2024/11/12	0.1	36.70	2	37.08	36.85	-2	15,117	-0.01%
2024/11/11	2.1	37.57	8	37.41	37.50	-6	14,819	-0.04%
2024/11/08	69.1	37.57	3	37.67	37.55	66.1	14,730	0.45%
2024/11/07	206	38.28	12.2	38.03	38.15	193.8	14,401	1.35%	大買/鉅額交易
2024/11/06	0	0.00	0.1	36.70	36.20	-0.1	13,695	0.00%
2024/11/05	0	0.00	1.1	36.35	36.40	-1.1	13,639	-0.01%
2024/11/01	0	0.00	6	36.09	36.10	-6	14,244	-0.04%
2024/10/29	0	0.00	1	36.15	36.00	-1	14,476	-0.01%
2024/10/28	0	0.00	1	36.20	36.30	-1	14,617	-0.01%
2024/10/25	0	0.00	13	36.20	36.20	-13	14,759	-0.09%
2024/10/24	0	0.00	8	35.99	35.80	-8	15,077	-0.05%
2024/10/22	0	0.00	3.1	36.00	36.20	-3.1	15,611	-0.02%
2024/10/21	0	0.00	8.1	35.75	36.00	-8.1	15,834	-0.05%
2024/10/18	0	0.00	1	35.60	35.50	-1	16,017	-0.01%
2024/10/17	1	35.80	7	35.70	35.50	-6	16,027	-0.04%
2024/10/15	0	0.00	23.5	35.01	35.10	-23.5	15,977	-0.15%
2024/10/14	10	34.55	1	34.55	34.75	9	15,997	0.06%
2024/10/11	2	34.70	3.4	34.85	34.90	-1.4	16,152	-0.01%
2024/10/09	0	0.00	3	34.65	34.50	-3	16,284	-0.02%
2024/10/08	0	0.00	1	34.00	33.95	-1	16,579	-0.01%
2024/10/07	0	0.00	1.6	34.14	34.20	-1.6	16,709	-0.01%
2024/10/04	5	34.61	5	34.07	33.95	0	16,858	0.00%
2024/10/01	0	0.00	6	34.25	34.50	-6	16,703	-0.04%
2024/09/27	0	0.00	1	33.65	33.50	-1	16,868	-0.01%
2024/09/25	0	0.00	1	33.90	33.90	-1	17,253	-0.01%
2024/09/20	0	0.00	0.1	34.00	33.50	-0.1	17,646	0.00%
2024/09/13	0	0.00	2	33.40	33.85	-2	18,702	-0.01%
2024/09/12	0	0.00	2	33.55	33.60	-2	19,100	-0.01%
2024/09/11	0	0.00	1	33.00	32.60	-1	19,126	-0.01%
2024/09/10	0	0.00	1	33.20	32.65	-1	19,176	-0.01%
2024/09/09	0	0.00	1	32.70	33.10	-1	19,276	-0.01%
2024/09/04	1	31.60	0	0.00	31.95	1	19,592	0.01%
2024/09/02	0	0.00	3	33.20	33.25	-3	19,716	-0.02%
2024/08/30	1	33.35	1	33.30	33.20	0	20,149	0.00%
2024/08/29	0	0.00	2	33.50	33.40	-2	20,901	-0.01%
2024/08/28	3	33.15	0	0.00	33.25	3	21,468	0.01%
2024/08/27	4	33.26	0	0.00	33.65	4	22,180	0.02%
2024/08/22	0	0.00	1	33.20	33.20	-1	23,085	0.00%
2024/08/21	2	32.75	1	32.75	32.75	1	23,513	0.00%
2024/08/19	0	0.00	13	32.15	32.05	-13	25,473	-0.05%
2024/08/16	2	32.50	2.5	32.45	32.30	-0.5	27,966	0.00%
2024/08/14	1	32.75	0	0.00	31.70	1	27,997	0.00%
2024/08/13	1	31.10	0	0.00	31.00	1	27,731	0.00%
2024/08/12	0	0.00	1	31.20	31.25	-1	28,024	0.00%
2024/08/07	0	0.00	1	30.90	30.95	-1	29,376	0.00%
2024/08/06	0	0.00	2	29.65	29.55	-2	29,469	-0.01%
2024/08/05	5.2	29.79	0.1	29.80	29.55	5.1	29,491	0.02%
2024/08/02	0	0.00	0	31.90	31.65	0	29,226	0.00%
2024/07/31	0.2	31.75	0	0.00	31.45	0.2	29,136	0.00%
2024/07/30	1	31.55	3	31.05	31.75	-2	28,954	-0.01%
2024/07/29	2.2	31.77	0	31.90	31.60	2.2	29,087	0.01%
2024/07/26	1.1	32.78	0	0.00	32.60	1.1	28,783	0.00%
2024/07/23	1	33.20	3.2	32.87	33.05	-2.2	28,558	-0.01%
2024/07/22	9	32.21	4	32.48	32.45	5	28,407	0.02%
2024/07/19	1	33.65	13	33.80	33.60	-12	28,168	-0.04%
2024/07/18	1	34.45	25	34.42	34.50	-24	28,158	-0.09%
2024/07/17	12	34.62	1	34.75	34.60	11	28,178	0.04%
2024/07/16	2	34.83	0	34.95	34.90	2	28,338	0.01%
2024/07/15	5.1	34.79	1	34.80	34.65	4.1	28,591	0.01%
2024/07/12	1	35.15	0	0.00	35.50	1	28,538	0.00%
2024/07/11	28	35.20	12.1	35.19	35.30	15.9	28,452	0.06%
2024/07/10	3	35.38	2	35.00	34.90	1	28,581	0.00%
2024/07/09	0.2	34.40	0	0.00	34.10	0.2	28,263	0.00%
2024/07/08	0.1	34.75	0	0.00	34.60	0.1	28,296	0.00%
2024/07/05	3	34.87	2	34.90	34.80	1	28,337	0.00%
2024/07/04	11.6	34.33	13	34.45	34.30	-1.4	28,464	0.00%
2024/07/02	24.2	33.85	0	0.00	33.80	24.2	28,239	0.09%
2024/07/01	1.1	34.42	2	34.35	34.30	-0.9	28,193	0.00%
2024/06/28	1	34.70	0	0.00	34.70	1	28,308	0.00%
2024/06/27	1.2	34.91	0	0.00	34.80	1.2	28,413	0.00%
2024/06/26	0.2	35.20	0	0.00	35.15	0.2	29,366	0.00%
2024/06/25	6	34.98	1	34.85	35.20	5	29,515	0.02%
2024/06/24	12.1	35.24	0	0.00	35.25	12.1	29,260	0.04%
2024/06/21	2	35.85	0	0.00	35.85	2	29,159	0.01%
2024/06/20	4	36.18	0	0.00	36.25	4	28,916	0.01%
2024/06/19	6.1	35.88	0	0.00	36.20	6.1	29,081	0.02%
2024/06/18	5	36.05	0	0.00	36.05	5	29,054	0.02%
2024/06/17	1	35.65	0	0.00	35.85	1	29,574	0.00%
2024/06/14	3.1	35.77	0	0.00	35.75	3.1	29,813	0.01%
2024/06/13	0	0.00	2	35.90	35.85	-2	29,810	-0.01%
2024/06/12	2.1	35.50	2	35.55	35.50	0.1	30,293	0.00%
2024/06/11	1.2	35.81	1	35.60	35.70	0.2	30,359	0.00%
2024/06/07	7.3	36.17	1	36.20	36.10	6.3	30,372	0.02%
2024/06/06	3	36.48	3	36.55	36.35	0	30,722	0.00%
2024/06/05	5.1	36.36	15	36.46	36.30	-9.9	30,748	-0.03%
2024/06/04	40	36.92	21	37.60	36.90	19	30,745	0.06%
2024/06/03	8.6	37.59	9	37.70	37.50	-0.4	30,451	0.00%
2024/05/31	24	37.53	8	37.10	37.05	16	30,470	0.05%
2024/05/30	4.1	37.40	0	0.00	37.15	4.1	30,247	0.01%
2024/05/29	2	38.08	3	38.13	38.10	-1	33,697	0.00%
2024/05/28	152	38.60	51	38.64	38.60	101	33,602	0.30%	大買/鉅額交易
2024/05/27	56	39.20	61	38.94	39.30	-5	33,649	-0.01%
2024/05/24	39	38.50	17.3	38.47	38.50	21.7	33,871	0.06%
2024/05/23	37	39.12	54	39.13	38.15	-17	33,266	-0.05%
2024/05/22	67	38.57	84	39.95	40.30	-17	32,107	-0.05%
2024/05/21	9	36.34	5	36.75	36.75	4	29,821	0.01%
2024/05/20	3	36.85	6	36.89	36.75	-3	29,697	-0.01%
2024/05/17	4	37.28	3	37.25	37.10	1	29,730	0.00%
2024/05/16	9	37.59	10	37.43	37.45	-1	29,809	0.00%
2024/05/15	4	37.20	135	37.79	36.55	-131	30,121	-0.43%	大賣/鉅額交易
2024/05/14	159.6	37.40	5	38.46	37.35	154.6	30,051	0.51%	大買/鉅額交易
2024/05/10	2	36.25	5	36.35	36.40	-3	29,174	-0.01%
2024/05/08	1	36.15	1.3	35.89	36.00	-0.3	29,033	0.00%
2024/05/07	1	35.10	0	0.00	35.60	1	29,106	0.00%
2024/05/06	2	35.50	11	35.51	35.60	-9	29,050	-0.03%
2024/05/03	11	35.22	0	0.00	35.10	11	29,716	0.04%
2024/04/30	2	35.98	0.6	35.90	35.80	1.4	30,122	0.00%
2024/04/29	0	36.40	3	36.47	36.35	-3	30,559	-0.01%
2024/04/26	1	36.00	2	35.93	36.00	-1	31,554	0.00%
2024/04/23	1	34.70	0	0.00	34.50	1	32,739	0.00%
2024/04/22	2	34.58	0	0.00	34.20	2	32,862	0.01%
2024/04/19	0	0.00	15	35.27	35.30	-15	32,811	-0.05%
2024/04/18	1	35.75	0	36.10	36.05	1	32,823	0.00%
2024/04/17	5	35.85	6.2	35.72	35.60	-1.2	33,090	0.00%
2024/04/16	7	35.45	20	36.10	35.30	-13	33,636	-0.04%
2024/04/12	1	36.30	1	36.75	36.40	0	35,140	0.00%
2024/04/11	0.2	36.60	0	0.00	36.85	0.2	35,475	0.00%
2024/04/10	1	36.80	4.3	37.02	36.60	-3.3	36,142	-0.01%
2024/04/09	0	0.00	4	36.45	36.45	-4	36,798	-0.01%
2024/04/08	6.3	35.96	1	35.95	35.95	5.3	37,651	0.01%
2024/04/03	11.2	36.63	12	36.86	36.55	-0.8	38,743	0.00%
2024/04/02	23	37.02	22	36.74	36.85	1	40,335	0.00%
2024/04/01	1.3	36.30	0	0.00	36.55	1.3	42,947	0.00%
2024/03/29	31	35.81	1	36.05	36.20	30	45,500	0.07%
2024/03/28	0.3	38.15	1	38.30	38.30	-0.7	46,371	0.00%
2024/03/27	0	0.00	11	38.12	38.10	-11	47,113	-0.02%
2024/03/26	0.2	38.50	18	38.24	37.90	-17.8	49,405	-0.04%
2024/03/25	16	38.87	10	38.84	38.55	6	53,777	0.01%
2024/03/22	5.1	38.66	9	39.07	38.65	-3.9	54,284	-0.01%
2024/03/21	4	38.43	16	38.28	38.40	-12	54,988	-0.02%
2024/03/20	0	0.00	12.2	38.12	37.90	-12.2	54,984	-0.02%
2024/03/19	0	0.00	1.1	37.35	37.20	-1.1	55,002	0.00%
2024/03/18	2.3	36.98	4	36.85	36.90	-1.8	55,410	0.00%
2024/03/15	2	37.05	3	37.05	37.00	-1	55,491	0.00%
2024/03/14	0	0.00	3	36.83	36.65	-3	55,260	-0.01%
2024/03/13	6	37.30	1	37.10	36.70	5	55,030	0.01%
2024/03/12	12	36.21	11	36.77	37.20	1	54,872	0.00%
2024/03/11	0.1	36.60	0	0.00	36.90	0.1	54,603	0.00%
2024/03/08	0	0.00	2	36.95	36.65	-2	54,474	0.00%
2024/03/07	36	36.55	26	36.48	36.55	10	54,118	0.02%
2024/03/06	3	37.53	1	37.85	37.55	2	53,599	0.00%
2024/03/05	18	37.83	11	37.64	37.80	7	53,461	0.01%
2024/03/04	153.3	38.90	201.3	39.61	38.00	-48	52,965	-0.09%	大買/大賣/
2024/03/01	10	36.60	2	36.55	36.70	8	49,312	0.02%
2024/02/29	9	35.87	6	35.98	36.50	3	49,162	0.01%
2024/02/27	3.3	36.91	7	37.05	36.50	-3.7	48,643	-0.01%
2024/02/26	7	36.11	0	0.00	36.00	7	47,815	0.01%
2024/02/23	4	36.44	15	36.87	36.20	-11	47,759	-0.02%
2024/02/22	2	36.55	0	0.00	36.75	2	47,852	0.00%
2024/02/21	2	36.60	0	0.00	36.75	2	47,736	0.00%
2024/02/20	0	0.00	2	36.70	36.80	-2	47,744	0.00%
2024/02/19	1	36.20	3	36.90	36.90	-2	47,640	0.00%
2024/02/16	2	36.73	9	36.79	36.85	-7	47,432	-0.01%
2024/02/15	7	35.76	6	35.60	35.80	1	46,988	0.00%
2024/02/05	2	35.90	5	35.90	35.90	-3	46,768	-0.01%
2024/02/02	24	36.11	4.6	36.03	35.80	19.4	46,629	0.04%
2024/02/01	4	36.40	6	35.90	36.40	-2	46,487	0.00%
2024/01/31	3	35.68	2	35.90	35.85	1	46,345	0.00%
2024/01/30	2	36.05	0	0.00	36.00	2	46,228	0.00%
2024/01/29	1	36.15	1	36.10	36.35	0	46,094	0.00%
2024/01/26	47	35.91	37	35.49	35.50	10	45,936	0.02%
2024/01/25	16	37.28	15.2	37.20	37.20	0.9	45,153	0.00%
2024/01/24	11	36.90	15	37.01	36.85	-4	44,784	-0.01%
2024/01/23	15.3	37.56	13	37.27	37.55	2.3	44,688	0.01%
2024/01/22	45	37.24	20	37.37	37.60	25	44,242	0.06%
2024/01/19	38	35.65	31.1	35.31	36.30	6.9	43,240	0.02%
2024/01/18	121	34.90	99	34.92	34.80	22	42,754	0.05%	大買/
2024/01/17	7	34.65	11	34.52	34.55	-4	42,118	-0.01%
2024/01/16	1.1	35.05	1.3	35.38	35.00	-0.2	41,998	0.00%
2024/01/15	11	35.63	10	36.05	35.55	1	41,748	0.00%
2024/01/12	3.1	35.45	0	0.00	35.60	3.1	41,713	0.01%
2024/01/11	3.2	35.89	1	36.15	36.10	2.2	41,571	0.01%
2024/01/10	2.2	36.09	1	36.10	35.85	1.2	41,583	0.00%
2024/01/09	193	37.05	179	37.16	36.95	14	41,042	0.03%	大買/大賣/
2024/01/08	0	0.00	2	37.65	37.75	-2	40,032	0.00%
2024/01/05	15	37.23	0	0.00	36.95	15	39,758	0.04%
2024/01/04	80	37.32	76.1	37.24	37.30	3.9	39,379	0.01%
2024/01/03	88	38.23	95.2	38.56	38.10	-7.2	38,862	-0.02%
2024/01/02	38	39.28	43	39.03	39.55	-5	38,130	-0.01%
2023/12/29	27	39.87	18	39.37	39.85	9	37,329	0.02%
2023/12/28	56.2	39.03	46	39.39	38.95	10.2	36,084	0.03%
2023/12/27	37	39.62	70.1	40.14	40.20	-33.1	34,511	-0.10%
2023/12/26	36	38.28	49.1	38.89	39.05	-13.1	31,846	-0.04%
2023/12/25	171	37.08	169	36.45	37.10	2	29,191	0.01%	大買/大賣/
2023/12/22	48	36.16	55	35.92	36.10	-7	27,245	-0.03%
2023/12/21	14	37.14	22	36.90	36.70	-8	26,262	-0.03%
2023/12/20	36	36.66	113.2	36.99	37.40	-77.2	23,885	-0.32%	大賣/
2023/12/19	29	33.94	36	33.84	34.00	-7	19,249	-0.04%
2023/12/18	26	34.83	47.1	34.75	34.60	-21.1	18,792	-0.11%
2023/12/15	17.2	33.14	25	33.15	33.05	-7.8	17,746	-0.04%
2023/12/14	3.1	33.65	65.5	33.68	33.65	-62.4	17,422	-0.36%
2023/12/13	12	33.55	18.6	33.45	33.75	-6.6	16,926	-0.04%
2023/12/12	1	32.50	0	0.00	32.00	1	16,677	0.01%
2023/12/11	1	31.70	2	32.08	32.20	-1	16,723	-0.01%
2023/12/08	20	31.18	0	0.00	31.20	20	16,423	0.12%
2023/12/07	10.1	30.97	70	31.14	30.95	-59.9	16,698	-0.36%
2023/12/06	61	31.32	16	31.18	31.25	45	16,978	0.27%
2023/12/05	0.9	30.45	0.8	30.45	30.40	0.1	16,872	0.00%
2023/12/01	25.1	30.49	0	0.00	30.35	25.1	17,274	0.15%
2023/11/30	21	30.42	1	30.85	30.90	20	17,485	0.11%
2023/11/29	2	30.95	3	30.95	30.75	-1	17,308	-0.01%
2023/11/28	7	30.62	0	0.00	30.65	7	17,447	0.04%
2023/11/27	1	30.60	0	0.00	30.35	1	18,073	0.01%
2023/11/24	2	30.40	0	0.00	30.25	2	18,300	0.01%
2023/11/22	9	30.89	9	30.88	30.80	0	19,074	0.00%
2023/11/21	0	0.00	6	30.89	31.20	-6	19,818	-0.03%
2023/11/20	3	30.55	0	0.00	30.75	3	20,759	0.01%
2023/11/17	2	30.35	7	30.32	30.35	-5	21,344	-0.02%
2023/11/16	1	30.00	0	0.00	30.00	1	22,307	0.00%
2023/11/15	40	30.58	0	0.00	30.25	40	23,218	0.17%
2023/11/14	3	30.20	5	30.35	30.25	-2	24,883	-0.01%
2023/11/13	0	0.00	1	30.05	30.10	-1	27,522	0.00%
2023/11/10	0	0.00	1	29.85	29.75	-1	29,703	0.00%
2023/11/09	0	0.00	3	29.65	29.60	-3	33,727	-0.01%
2023/11/03	0	0.00	2	29.00	28.95	-2	36,127	-0.01%
2023/11/02	6	29.26	9	29.21	29.10	-3	36,526	-0.01%
2023/10/31	0	0.00	2	28.15	28.05	-2	37,021	-0.01%
2023/10/30	2.2	28.85	0	0.00	28.80	2.2	37,252	0.01%
2023/10/27	11	29.42	2	29.10	29.05	9	37,367	0.02%
2023/10/25	1	29.50	2	29.32	29.05	-1	38,055	0.00%
2023/10/24	0	0.00	7	29.35	29.45	-7	38,267	-0.02%
2023/10/23	1	28.45	0	0.00	28.45	1	38,367	0.00%
2023/10/20	1	28.70	0	0.00	28.80	1	39,091	0.00%
2023/10/19	0.1	29.10	0	0.00	29.25	0.1	39,612	0.00%
2023/10/17	2	29.70	0	0.00	29.35	2	40,677	0.00%
2023/10/16	24.2	29.83	10	29.50	29.50	14.2	43,130	0.03%
2023/10/13	10.1	29.91	0	0.00	30.20	10.1	46,846	0.02%
2023/10/12	1	30.60	1	30.80	30.80	0	48,229	0.00%
2023/10/11	0.1	30.60	1	31.00	30.80	-0.9	48,798	0.00%
2023/10/06	0	0.00	0.1	30.65	30.50	-0.1	50,264	0.00%
2023/10/05	0	0.00	0.8	30.60	30.85	-0.8	50,285	0.00%
2023/10/04	2.1	30.35	0	0.00	30.50	2.1	50,368	0.00%
2023/10/03	0	0.00	3	31.02	30.90	-3	50,569	-0.01%
2023/10/02	0	0.00	3	30.93	30.90	-3	50,758	-0.01%
2023/09/28	3	30.97	0	0.00	30.70	3	50,653	0.01%
2023/09/27	0	0.00	7	31.00	31.00	-7	50,576	-0.01%
2023/09/26	0	0.00	15	30.78	30.70	-15	50,905	-0.03%
2023/09/25	0	30.75	0	0.00	30.60	0	51,029	0.00%
2023/09/21	0	0.00	20.1	30.33	30.55	-20.1	51,904	-0.04%
2023/09/20	1.2	30.55	0	0.00	30.55	1.2	51,754	0.00%
2023/09/19	0	0.00	3	31.25	30.95	-3	51,653	-0.01%
2023/09/18	0.1	31.20	0	0.00	31.05	0.1	51,861	0.00%
2023/09/14	1	31.95	5	31.65	31.85	-4	52,095	-0.01%
2023/09/12	10	30.73	10	31.44	31.35	0	54,129	0.00%
2023/09/11	18.2	30.95	13	30.95	30.80	5.2	54,301	0.01%
2023/09/08	0	31.70	10.7	31.74	31.75	-10.6	54,225	-0.02%
2023/09/07	0	31.50	1	31.70	31.40	-1	54,489	0.00%
2023/09/06	1.1	31.92	0	0.00	32.00	1.1	54,459	0.00%
2023/09/05	6.1	31.98	0	0.00	32.00	6.1	54,492	0.01%
2023/09/04	0.2	31.58	0	0.00	31.85	0.2	54,597	0.00%
2023/09/01	3.1	31.78	0	32.00	31.80	3.1	54,596	0.01%
2023/08/31	6.1	31.90	2	32.03	31.90	4.1	54,525	0.01%
2023/08/30	12	32.95	5	32.90	32.90	7	54,063	0.01%
2023/08/29	2	33.00	3	33.55	33.35	-1	54,588	0.00%
2023/08/28	0	0.00	4	32.99	33.00	-4	54,608	-0.01%
2023/08/25	3	33.23	7	33.26	33.15	-4	55,001	-0.01%
2023/08/24	10	34.19	8	34.15	33.95	2	54,612	0.00%
2023/08/23	2.3	34.52	9	34.39	34.40	-6.7	54,144	-0.01%
2023/08/22	438	34.77	588.1	35.17	34.75	-150.1	54,201	-0.28%	大買/大賣/鉅額交易
2023/08/21	164	34.69	5	34.86	34.65	159	53,634	0.30%	大買/鉅額交易
2023/08/18	41.1	36.38	67	35.45	34.75	-25.9	53,128	-0.05%
2023/08/17	214.1	36.87	214.4	36.96	37.00	-0.3	51,737	0.00%	大買/大賣/
2023/08/16	94	34.99	43	35.10	35.95	51	49,308	0.10%
2023/08/15	54	35.12	141.8	35.80	35.80	-87.7	47,305	-0.19%	大賣/
2023/08/14	12	32.74	61	32.50	32.75	-49	43,592	-0.11%
2023/08/11	20	30.70	1	30.80	30.75	19	42,224	0.04%
2023/08/10	7	29.98	2	29.90	30.00	5	42,016	0.01%
2023/08/09	0	0.00	14	31.29	31.55	-14	41,821	-0.03%
2023/08/08	2	31.40	11	31.35	31.40	-9	41,932	-0.02%
2023/08/07	0	0.00	7	30.93	30.95	-7	41,845	-0.02%
2023/08/04	2	30.05	21.2	29.60	30.05	-19.2	41,764	-0.05%
2023/08/02	9.1	29.72	10	29.59	29.45	-0.9	41,937	0.00%
2023/08/01	3	30.13	2	30.45	30.30	1	41,504	0.00%
2023/07/31	18	31.25	12	30.35	30.45	6	41,356	0.01%
2023/07/28	0	0.00	14	31.15	31.30	-14	40,709	-0.03%
2023/07/27	2	31.03	2	30.95	30.95	0	40,510	0.00%
2023/07/26	0	0.00	4	31.39	31.65	-4	40,367	-0.01%
2023/07/25	26	32.14	13	32.14	31.80	13	40,130	0.03%
2023/07/24	113	31.74	113	31.38	31.65	0	39,360	0.00%	大買/大賣/
2023/07/21	214	31.02	220	30.41	31.05	-6	38,783	-0.02%	大買/大賣/
2023/07/20	27.1	30.77	10	30.62	30.45	17.1	38,203	0.04%
2023/07/19	156.3	32.08	122	31.30	31.10	34.3	37,560	0.09%	大買/大賣/
2023/07/18	93	35.26	70.1	36.02	34.45	23	35,272	0.07%
2023/07/17	38	32.81	47	33.02	33.55	-9	31,798	-0.03%
2023/07/14	65.2	30.50	70	30.81	30.50	-4.8	30,673	-0.02%
2023/07/13	32	31.47	10	31.10	30.55	22	30,077	0.07%
2023/07/11	23	28.78	13	28.88	28.95	10	28,473	0.04%
2023/07/10	0	0.00	1	28.40	28.70	-1	28,477	0.00%
2023/07/07	1	29.00	0	0.00	29.20	1	28,339	0.00%
2023/07/05	10	30.25	0	0.00	30.05	10	27,977	0.04%
2023/07/04	3	30.32	10	30.30	30.25	-7	28,041	-0.02%
2023/06/30	1	28.90	0	0.00	29.25	1	27,788	0.00%
2023/06/29	3	30.30	8	29.89	29.50	-5	27,774	-0.02%
2023/06/28	0	0.00	1	29.15	29.05	-1	27,222	0.00%
2023/06/27	1	28.60	0	0.00	28.75	1	27,184	0.00%
2023/06/26	5	29.05	0	0.00	29.10	5	27,173	0.02%
2023/06/21	0	0.00	2	29.25	29.35	-2	27,009	-0.01%
2023/06/19	5	28.28	11	28.30	28.55	-6	26,509	-0.02%
2023/06/16	21	30.24	12.5	29.93	29.90	8.5	25,537	0.03%
2023/06/15	0	0.00	1	28.55	28.70	-1	24,314	0.00%
2023/06/14	1	28.65	0	0.00	28.55	1	24,163	0.00%
2023/06/13	2	29.05	4	29.06	29.00	-2	24,213	-0.01%
2023/06/12	0	0.00	800	28.46	28.50	-800	23,926	-3.34%	大賣/鉅額交易
2023/06/09	1	28.60	7	28.74	28.85	-6	23,889	-0.03%
2023/06/08	6	28.67	0	0.00	28.20	6	23,909	0.03%
2023/06/05	1	28.40	0	0.00	28.25	1	23,204	0.00%
2023/06/02	11	28.62	14	28.43	28.40	-3	22,916	-0.01%
2023/06/01	1	27.15	1	27.40	27.30	0	22,195	0.00%
2023/05/31	1	27.55	1	27.40	27.85	0	21,705	0.00%
2023/05/29	1	28.15	8	28.38	28.15	-7	20,625	-0.03%
2023/05/26	0	0.00	4	27.60	27.55	-4	19,923	-0.02%
2023/05/25	3	27.00	4	27.01	27.35	-1	19,340	-0.01%
2023/05/24	0	0.00	1	26.75	27.00	-1	18,896	-0.01%
2023/05/22	1	26.95	2	26.80	26.70	-1	18,037	-0.01%
2023/05/19	0	0.00	1	26.50	26.40	-1	17,650	-0.01%
2023/05/18	0	0.00	8	26.40	26.45	-8	17,539	-0.05%
2023/05/17	1	26.10	6	26.25	26.35	-5	17,261	-0.03%
2023/05/12	0	0.00	1	25.80	25.85	-1	16,744	-0.01%
2023/05/11	0	0.00	1	25.80	25.85	-1	16,429	-0.01%
2023/05/10	0	0.00	1	25.60	25.60	-1	16,053	-0.01%
2023/05/09	1	25.30	2	25.38	25.35	-1	15,868	-0.01%
2023/05/08	0	0.00	41	24.26	24.60	-41	15,673	-0.26%
2023/05/05	20	24.10	0	0.00	24.15	20	15,584	0.13%
2023/05/03	1	24.30	0	0.00	24.40	1	15,683	0.01%
2023/05/02	20	23.95	0	0.00	24.30	20	15,828	0.13%
2023/04/27	0	0.00	0.1	23.75	23.75	-0.1	15,757	0.00%
2023/04/26	0	0.00	2	23.70	23.75	-2	15,773	-0.01%
2023/04/25	1	23.80	0	0.00	23.70	1	15,642	0.01%
2023/04/24	1	23.95	0	0.00	23.95	1	15,494	0.01%
2023/04/20	20	24.10	0	0.00	24.15	20	14,956	0.13%
2023/04/19	0	0.00	240	25.65	25.65	-240	14,496	-1.66%	大賣/鉅額交易
2023/04/18	4	25.10	0	0.00	25.15	4	13,798	0.03%
2023/04/17	0	0.00	3	25.20	25.15	-3	13,663	-0.02%
2023/04/14	0	0.00	10	25.25	25.25	-10	13,369	-0.07%
2023/04/13	0	0.00	1	25.65	25.55	-1	13,242	-0.01%
2023/04/12	2	25.65	2	25.65	25.75	0	13,085	0.00%
2023/04/11	0	0.00	3	25.75	25.75	-3	12,964	-0.02%
2023/04/10	0	0.00	30	25.70	25.65	-30	12,817	-0.23%
2023/04/07	0	0.00	3.5	25.49	25.65	-3.5	12,730	-0.03%
2023/03/31	0	0.00	2	25.40	25.25	-2	12,322	-0.02%
2023/03/30	0	0.00	35	25.14	25.25	-35	12,469	-0.28%
2023/03/29	0	0.00	8	24.78	24.80	-8	12,536	-0.06%
2023/03/28	0	0.00	0	24.75	24.70	0	12,867	0.00%
2023/03/27	1	24.80	1	24.85	24.75	0	13,389	0.00%
2023/03/23	0	0.00	0.2	24.85	24.85	-0.2	13,642	0.00%
2023/03/22	0	0.00	1.2	24.53	24.70	-1.2	13,471	-0.01%
2023/03/21	0	0.00	2	24.25	24.30	-2	13,442	-0.01%
2023/03/17	1	24.15	0	0.00	24.20	1	13,338	0.01%
2023/03/16	2	23.95	4	23.90	24.20	-2	13,026	-0.02%
2023/03/14	1.1	24.36	1	24.50	24.35	0.1	12,691	0.00%
2023/03/13	1	24.70	7	24.54	24.65	-6	12,629	-0.05%
2023/03/10	0	0.00	0.1	24.65	24.65	-0.1	12,437	0.00%
2023/03/06	0	0.00	5	24.75	24.85	-5	12,786	-0.04%
2023/03/03	0	0.00	14	24.30	24.40	-14	12,706	-0.11%
2023/03/02	0	0.00	40	24.15	24.25	-40	12,801	-0.31%
2023/02/24	0	0.00	0.4	24.25	24.15	-0.4	12,860	0.00%
2023/02/23	0	0.00	3	23.88	24.15	-3	12,846	-0.02%
2023/02/22	45	23.71	0.1	23.70	23.70	44.9	12,771	0.35%
2023/02/16	0	0.00	8	23.60	23.50	-8	13,193	-0.06%
2023/02/14	1	23.70	0	0.00	23.50	1	12,968	0.01%
2023/02/13	0	0.00	22	23.49	23.70	-22	12,924	-0.17%
2023/02/10	2	23.53	0	0.00	23.45	2	12,848	0.02%
2023/02/08	2	23.58	0	0.00	23.50	2	12,855	0.02%
2023/02/06	0	0.00	10	23.35	23.40	-10	12,765	-0.08%
2023/02/03	8	23.03	0	0.00	22.95	8	12,554	0.06%
2023/02/01	30	22.75	19	22.75	22.80	11	12,490	0.09%
2023/01/31	1.3	22.81	0	0.00	22.60	1.3	12,547	0.01%
2023/01/30	10	23.00	0	0.00	23.20	10	12,313	0.08%
2023/01/17	0.2	22.90	0	0.00	22.85	0.2	12,125	0.00%
2023/01/13	1.1	22.66	0	0.00	22.70	1.1	12,389	0.01%
2023/01/12	3.2	22.81	1	22.70	22.70	2.2	12,602	0.02%
2023/01/11	1	22.95	0	0.00	22.90	1	12,773	0.01%
2023/01/10	1	23.15	21	23.25	23.25	-20	12,964	-0.15%
2023/01/09	0	0.00	2	23.25	23.30	-2	13,108	-0.02%
2023/01/06	2	23.00	3	23.03	23.05	-1	13,176	-0.01%
2023/01/05	0.1	23.00	5	22.98	23.00	-4.9	13,362	-0.04%
2023/01/04	20	23.20	6.2	23.22	23.05	13.8	13,407	0.10%
2023/01/03	3	23.07	1	23.10	23.20	2	13,536	0.01%
2022/12/30	19	23.05	0.1	23.00	23.05	18.9	13,484	0.14%
2022/12/29	0	0.00	5.2	22.95	23.05	-5.2	13,441	-0.04%
2022/12/28	1	22.85	17	22.80	22.95	-16	13,509	-0.12%
2022/12/23	0	0.00	3	22.90	22.95	-3	13,967	-0.02%
2022/12/22	0	0.00	0.1	22.80	22.85	-0.1	14,309	0.00%
2022/12/21	0	0.00	0.1	22.60	22.85	-0.1	14,272	0.00%
2022/12/20	1	22.65	0	0.00	22.70	1	14,104	0.01%
2022/12/19	0	0.00	4	22.15	22.85	-4	13,870	-0.03%
2022/12/16	4	21.70	0	0.00	22.85	4	13,275	0.03%
2022/12/14	0	0.00	1	22.00	22.00	-1	13,622	-0.01%
2022/12/13	2	21.80	0	0.00	21.70	2	13,995	0.01%
2022/12/07	1	21.55	0	0.00	21.65	1	14,967	0.01%
2022/12/06	1	21.65	0	0.00	21.70	1	14,916	0.01%
2022/12/02	4.1	21.58	0	0.00	21.55	4.1	14,949	0.03%
2022/11/30	0.1	21.50	1	21.40	21.65	-0.9	14,812	-0.01%
2022/11/29	1	21.50	0	0.00	21.50	1	14,615	0.01%
2022/11/28	4	21.40	0	0.00	21.75	4	14,614	0.03%
2022/11/25	1	21.45	0	0.00	21.60	1	14,694	0.01%
2022/11/24	0	0.00	1	21.25	21.85	-1	14,705	-0.01%
2022/11/23	0	0.00	5	21.00	21.05	-5	14,700	-0.03%
2022/11/22	1.1	20.80	0	0.00	20.90	1.1	14,772	0.01%
2022/11/21	2	21.08	0	0.00	21.10	2	14,560	0.01%
2022/11/17	0	0.00	0.7	21.60	21.60	-0.7	14,440	0.00%
2022/11/15	1	21.95	0	0.00	21.95	1	14,465	0.01%
2022/11/14	1	21.95	0	0.00	22.00	1	14,450	0.01%
2022/11/11	6	21.91	1	21.95	22.05	5	14,255	0.04%
2022/11/10	1	21.80	0	0.00	21.75	1	14,210	0.01%
2022/11/09	3	21.77	3	21.60	21.80	0	14,301	0.00%
2022/11/08	6	21.32	0	0.00	21.45	6	14,680	0.04%
2022/11/07	4	21.35	2	21.35	21.45	2	14,641	0.01%
2022/11/04	3	21.05	0	0.00	21.30	3	14,700	0.02%
2022/11/03	3	20.92	0	0.00	20.90	3	14,689	0.02%
2022/11/01	4	21.00	2	20.95	20.90	2	14,687	0.01%
2022/10/27	1.2	20.68	0	0.00	20.60	1.2	14,779	0.01%
2022/10/26	1	20.55	2	20.65	20.55	-1	14,771	-0.01%
2022/10/25	2.1	20.73	0	0.00	20.75	2.1	14,761	0.01%
2022/10/24	4	20.83	0	0.00	20.75	4	14,776	0.03%
2022/10/21	1.1	20.86	0	0.00	20.85	1.1	14,742	0.01%
2022/10/14	4	21.60	0	0.00	21.40	4	14,140	0.03%
2022/10/13	0	0.00	1	21.70	21.70	-1	14,249	-0.01%
2022/10/11	0	0.00	2	21.35	21.35	-2	14,472	-0.01%
2022/10/06	1	21.70	1	21.85	21.70	0	14,403	0.00%
2022/10/05	1	21.75	0	0.00	21.70	1	14,545	0.01%
2022/10/04	0	21.75	0	0.00	21.70	0	14,551	0.00%
2022/09/30	0	0.00	3.1	21.61	21.70	-3.1	14,324	-0.02%
2022/09/29	91	21.75	90	21.75	21.75	1	14,197	0.01%
2022/09/28	0	0.00	1	21.75	21.70	-1	14,069	-0.01%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	1	21.95	1	21.95	21.90	0	13,779	0.00%
2022/09/22	3	22.10	0	0.00	22.05	3	14,166	0.02%
2022/09/21	1	22.35	0	0.00	22.25	1	13,819	0.01%
2022/09/20	0	0.00	0.1	22.55	22.70	-0.1	13,482	0.00%
2022/09/19	3	22.40	0	0.00	22.60	3	13,130	0.02%
2022/09/15	5	22.55	1	23.00	22.80	4	12,394	0.03%
2022/09/14	1.1	22.65	2	22.65	22.55	-0.9	12,235	-0.01%
2022/09/13	0	0.00	5	23.09	23.15	-5	12,225	-0.04%
2022/09/12	5	23.00	9	23.02	23.00	-4	12,357	-0.03%
2022/09/07	1	22.40	0	0.00	22.45	1	12,564	0.01%
2022/09/05	0	0.00	2.1	22.60	22.55	-2.1	12,499	-0.02%
2022/09/02	1	22.55	0	0.00	22.40	1	12,609	0.01%
2022/09/01	5	22.50	1	22.50	22.65	4	12,518	0.03%
2022/08/31	0	0.00	2	22.65	22.75	-2	12,353	-0.02%
2022/08/29	5.1	22.70	0	0.00	22.65	5.1	12,292	0.04%
2022/08/25	0	0.00	1.2	23.13	23.15	-1.2	12,192	-0.01%
2022/08/24	0	0.00	1.4	23.04	22.95	-1.4	12,345	-0.01%
2022/08/22	0	0.00	2	23.18	23.15	-2	12,917	-0.02%
2022/08/19	0	0.00	2	22.90	22.90	-2	12,878	-0.02%
2022/08/17	0	0.00	10	22.50	22.60	-10	13,083	-0.08%
2022/08/16	10	22.50	0	0.00	22.50	10	13,170	0.08%
2022/08/15	7.2	22.49	1	22.45	22.45	6.2	13,258	0.05%
2022/08/12	1	23.25	0	0.00	23.05	1	12,964	0.01%
2022/08/11	0	0.00	1	23.30	23.25	-1	13,032	-0.01%
2022/08/10	0	0.00	3	23.10	23.00	-3	13,266	-0.02%
2022/08/09	0.1	23.10	0	0.00	23.10	0.1	13,341	0.00%
2022/08/08	0	0.00	1	23.10	23.10	-1	13,627	-0.01%
2022/08/05	0.2	23.08	1	23.00	22.95	-0.8	13,998	-0.01%
2022/08/02	1	22.80	1	22.85	22.95	0	14,540	0.00%
2022/08/01	0	0.00	4	23.05	23.10	-4	14,559	-0.03%
2022/07/29	1	22.80	8	22.92	22.80	-7	14,703	-0.05%
2022/07/27	0	0.00	5	22.75	22.95	-5	14,909	-0.03%
2022/07/26	0.3	22.65	5	22.60	22.60	-4.7	14,942	-0.03%
2022/07/25	0	22.75	0	0.00	22.80	0	15,025	0.00%
2022/07/22	1	22.30	2	22.70	22.70	-1	15,281	-0.01%
2022/07/19	7	21.73	0	0.00	21.95	7	15,823	0.04%
2022/07/18	2	21.80	0	0.00	21.90	2	16,960	0.01%
2022/07/15	1	22.00	0	0.00	21.85	1	17,240	0.01%
2022/07/14	1.1	22.10	0	0.00	22.00	1.1	17,639	0.01%
2022/07/13	1	22.00	10	22.20	22.25	-9	17,912	-0.05%
2022/07/12	1	21.70	0	0.00	21.85	1	18,063	0.01%
2022/07/07	0.1	21.60	0	0.00	21.65	0.1	18,463	0.00%
2022/07/06	7.8	21.75	0	0.00	21.40	7.8	18,669	0.04%
2022/07/05	1	22.10	0	0.00	22.15	1	18,745	0.01%
2022/07/04	2	22.35	0	0.00	22.30	2	18,905	0.01%
2022/07/01	0	0.00	3	22.45	22.40	-3	19,240	-0.02%
2022/06/20	1	22.20	0	0.00	22.35	1	18,967	0.01%
2022/06/17	1	22.50	18	22.58	22.55	-17	18,913	-0.09%
2022/06/14	3.1	22.80	25	22.85	22.80	-22	19,329	-0.11%
2022/06/10	0	0.00	25	22.98	23.00	-25	20,165	-0.12%
2022/06/07	8	23.06	0	0.00	23.00	8	20,200	0.04%
2022/06/02	0	0.00	2	23.13	23.10	-2	20,300	-0.01%
2022/06/01	0	0.00	1	23.15	23.05	-1	20,525	0.00%
2022/05/31	2	22.95	0	0.00	23.00	2	20,364	0.01%
2022/05/26	2	22.60	0	0.00	22.50	2	19,786	0.01%
2022/05/25	1	22.55	0	0.00	22.60	1	19,846	0.01%
2022/05/23	0	0.00	10	22.35	22.20	-10	19,825	-0.05%
2022/05/20	8.1	22.72	0	0.00	22.60	8.1	19,757	0.04%
2022/05/19	0	0.00	2	23.00	22.90	-2	19,647	-0.01%
2022/05/18	20	22.80	4	23.10	23.05	16	19,607	0.08%
2022/05/17	19	22.95	0	0.00	22.90	19	19,367	0.10%
2022/05/16	16	22.65	4	22.93	23.00	12	19,276	0.06%
2022/05/13	12	22.48	0	0.00	22.90	12	19,087	0.06%
2022/05/12	0	0.00	0.2	22.85	23.00	-0.2	18,806	0.00%
2022/05/11	2	22.80	2	22.75	23.00	0	18,636	0.00%
2022/05/10	1	22.20	25	22.74	23.05	-24	18,654	-0.13%
2022/05/09	2.1	22.50	2	22.83	22.65	0.1	18,542	0.00%
2022/05/06	3.1	22.49	2	22.58	22.60	1.1	18,525	0.01%
2022/05/05	3.5	22.74	3	22.88	22.55	0.5	18,546	0.00%
2022/05/03	1	22.20	1.1	22.11	22.10	-0.1	18,536	0.00%
2022/04/29	0	0.00	0.4	22.20	22.25	-0.4	18,661	0.00%
2022/04/28	12.6	21.83	0	0.00	22.00	12.6	18,851	0.07%
2022/04/27	5	22.06	50	22.05	22.10	-45	18,641	-0.24%
2022/04/26	3	22.45	0	0.00	22.60	3	18,406	0.02%
2022/04/25	21.6	22.23	0	0.00	22.20	21.6	18,360	0.12%
2022/04/22	49.4	22.83	11	22.76	22.80	38.4	17,961	0.21%
2022/04/21	7	25.39	0.6	25.55	25.40	6.5	16,765	0.04%
2022/04/20	53	25.23	0	0.00	25.20	53	16,338	0.32%
2022/04/19	22	25.32	0	0.00	25.20	22	16,006	0.14%
2022/04/18	0	0.00	2	25.30	25.40	-2	15,785	-0.01%
2022/04/15	3	25.38	0	0.00	25.45	3	15,557	0.02%
2022/04/14	11	25.41	0	0.00	25.40	11	15,513	0.07%
2022/04/13	4	25.55	0	0.00	25.70	4	15,426	0.03%
2022/04/12	23	25.41	0	0.00	25.35	23	15,428	0.15%
2022/04/11	17.3	25.62	0	0.00	25.65	17.3	15,208	0.11%
2022/04/08	17	26.11	0	0.00	26.15	17	14,879	0.11%
2022/04/07	21.2	26.26	4	26.35	26.05	17.2	14,650	0.12%
2022/04/01	0	0.00	1	26.65	26.90	-1	14,110	-0.01%
2022/03/31	0	0.00	40	26.90	26.80	-40	14,020	-0.29%
2022/03/29	10	26.93	0	0.00	26.95	10	14,007	0.07%
2022/03/28	2	26.80	0	0.00	27.20	2	14,061	0.01%
2022/03/25	0	0.00	1	26.80	27.00	-1	14,183	-0.01%
2022/03/24	10	26.80	5	26.84	26.90	5	14,299	0.03%
2022/03/23	16	26.77	0	0.00	26.75	16	14,477	0.11%
2022/03/22	2	26.68	2	26.85	27.00	0	14,460	0.00%
2022/03/18	4	26.95	20	26.91	27.00	-16	14,336	-0.11%
2022/03/17	2.1	26.76	2	26.95	26.80	0.1	14,138	0.00%
2022/03/16	8.7	26.79	7	26.76	27.00	1.7	14,342	0.01%
2022/03/15	1	25.80	4	25.90	25.80	-3	13,601	-0.02%
2022/03/14	1	25.90	12	25.82	25.90	-11	13,626	-0.08%
2022/03/11	0	0.00	4	25.70	25.85	-4	13,620	-0.03%
2022/03/10	1	25.45	2	25.60	25.70	-1	13,782	-0.01%
2022/03/09	1	25.20	0	0.00	25.30	1	13,886	0.01%
2022/03/08	12.4	25.10	0	0.00	25.10	12.4	13,954	0.09%
2022/03/07	13.1	25.12	8	25.09	25.35	5.1	13,844	0.04%
2022/03/04	0.2	25.75	0	0.00	25.70	0.2	14,002	0.00%
2022/03/03	5	26.00	7	26.03	25.95	-2	14,031	-0.01%
2022/03/01	0	0.00	1	25.75	25.80	-1	13,999	-0.01%
2022/02/25	2.2	25.31	0	0.00	25.40	2.2	13,959	0.02%
2022/02/24	3	25.50	0	0.00	25.50	3	13,889	0.02%
2022/02/23	0	0.00	2	25.88	25.85	-2	13,790	-0.01%
2022/02/22	1	25.55	2	25.55	25.85	-1	13,908	-0.01%
2022/02/21	4	25.68	30	25.55	25.65	-26	13,934	-0.19%
2022/02/18	0.7	25.70	1	25.75	25.75	-0.3	14,037	0.00%
2022/02/17	1	25.30	15	25.38	25.50	-14	14,139	-0.10%
2022/02/16	3	25.30	1	25.45	25.35	2	14,317	0.01%
2022/02/15	2.1	25.30	0	0.00	25.25	2.1	14,661	0.01%
2022/02/14	0	0.00	1	25.45	25.50	-1	14,562	-0.01%
2022/02/11	0	0.00	1	25.60	25.75	-1	14,683	-0.01%
2022/02/10	5	25.63	0	0.00	25.70	5	14,630	0.03%
2022/02/09	4	25.65	0.9	25.80	25.80	3.1	14,471	0.02%
2022/02/08	0.3	25.50	4	25.44	25.55	-3.7	14,365	-0.03%
2022/02/07	3.7	25.19	0	0.00	25.15	3.7	14,350	0.03%
2022/01/26	1.2	25.21	0	0.00	25.20	1.2	14,168	0.01%
2022/01/24	0.2	25.30	0	0.00	25.45	0.2	14,016	0.00%
2022/01/21	2	25.15	2.3	25.41	25.45	-0.3	13,937	0.00%
2022/01/20	1	25.40	0	0.00	25.45	1	13,623	0.01%
2022/01/19	4	25.38	1	25.35	25.45	3	13,645	0.02%
2022/01/18	0	0.00	30	25.58	25.45	-30	13,570	-0.22%
2022/01/17	1	25.00	1	25.20	25.30	0	13,371	0.00%
2022/01/14	1.3	24.91	2	25.05	25.15	-0.7	13,448	-0.01%
2022/01/13	0	0.00	3	24.98	25.00	-3	13,383	-0.02%
2022/01/12	5	24.97	0.2	25.00	24.90	4.8	13,374	0.04%
2022/01/11	1	24.90	1	25.00	25.00	0	13,316	0.00%
2022/01/10	3	24.70	4	24.84	24.85	-1	13,251	-0.01%
2022/01/07	1	24.65	0	0.00	24.75	1	13,251	0.01%
2022/01/06	0	0.00	31	24.60	24.65	-31	13,149	-0.24%
2022/01/05	0	0.00	1	24.35	24.55	-1	13,282	-0.01%
2022/01/04	0	0.00	7	24.39	24.35	-7	13,433	-0.05%
2022/01/03	0	0.00	1	24.20	24.30	-1	13,452	-0.01%
2021/12/30	0	0.00	2	24.20	24.20	-2	13,610	-0.01%
2021/12/29	0.8	24.20	0	0.00	24.25	0.8	13,801	0.01%
2021/12/28	0	0.00	1	24.15	24.20	-1	13,908	-0.01%
2021/12/24	0	0.00	2	24.03	24.05	-2	14,162	-0.01%
2021/12/23	3	23.87	0	0.00	23.80	3	14,345	0.02%
2021/12/22	2	23.83	0	0.00	24.00	2	14,331	0.01%
2021/12/21	5	23.90	0	0.00	23.85	5	14,301	0.03%
2021/12/20	2	23.98	2	23.95	23.90	0	14,237	0.00%
2021/12/17	3	24.00	0	0.00	24.00	3	14,247	0.02%
2021/12/16	5	23.94	2	24.03	24.00	3	14,259	0.02%
2021/12/15	2	23.85	1	23.80	23.75	1	14,593	0.01%
2021/12/14	2.2	23.85	0	0.00	23.85	2.2	14,837	0.01%
2021/12/13	1	24.25	5	24.30	24.05	-4	14,932	-0.03%
2021/12/10	19	24.46	7	24.39	24.30	12	15,016	0.08%
2021/12/09	6	23.81	0	23.85	24.00	6	14,564	0.04%
2021/12/07	3	23.72	2	23.73	23.75	1	14,292	0.01%
2021/12/06	0	0.00	1	23.80	23.85	-1	14,248	-0.01%
2021/12/03	6	23.38	0	0.00	23.30	6	14,120	0.04%
2021/12/02	2.2	23.45	0	0.00	23.35	2.2	14,198	0.02%
2021/12/01	1	23.35	15	23.45	23.45	-14	14,217	-0.10%
2021/11/30	17	23.43	15	23.40	23.15	2	14,157	0.01%
2021/11/29	2	23.38	0	0.00	23.35	2	13,775	0.01%
2021/11/26	3	23.40	1	23.35	23.40	2	13,747	0.01%
2021/11/24	1	23.50	0.1	23.65	23.75	0.9	13,816	0.01%
2021/11/23	5	23.39	4.3	23.47	23.55	0.8	13,803	0.01%
2021/11/22	12	23.55	0	0.00	23.55	12	13,715	0.09%
2021/11/19	3.2	23.48	0	0.00	23.55	3.2	13,665	0.02%
2021/11/18	4	23.59	0	0.00	23.60	4	13,652	0.03%
2021/11/17	17	23.66	3	23.63	23.75	14	13,573	0.10%
2021/11/16	5	23.67	1	23.70	23.70	4	13,647	0.03%
2021/11/15	8	23.54	0.3	23.70	23.70	7.8	13,673	0.06%
2021/11/12	29	23.86	3	23.87	23.90	26	13,587	0.19%
2021/11/11	0	0.00	0.5	24.15	24.10	-0.5	13,693	0.00%
2021/11/10	5	24.03	1	24.10	24.15	4	13,861	0.03%
2021/11/09	1	24.25	0	0.00	24.35	1	13,777	0.01%
2021/11/08	1	24.30	0	0.00	24.40	1	13,820	0.01%
2021/11/04	2	24.35	0	0.00	24.30	2	14,145	0.01%
2021/11/03	0	0.00	1	24.45	24.55	-1	14,093	-0.01%
2021/11/02	3	24.22	0	0.00	24.20	3	14,152	0.02%
2021/11/01	0.2	24.30	5	24.15	24.20	-4.8	14,143	-0.03%
2021/10/29	0.2	24.45	0	0.00	24.45	0.2	14,135	0.00%
2021/10/28	0	0.00	3	24.80	24.85	-3	14,038	-0.02%
2021/10/27	0	0.00	4	24.71	24.80	-4	14,068	-0.03%
2021/10/26	0	0.00	16	24.53	24.60	-16	14,283	-0.11%
2021/10/25	1	24.45	14.3	24.45	24.45	-13.3	14,277	-0.09%
2021/10/22	0	0.00	3	24.27	24.30	-3	14,325	-0.02%
2021/10/14	1	24.25	5	24.29	24.15	-4	14,556	-0.03%
2021/10/13	2	24.15	1	24.15	24.10	1	14,681	0.01%
2021/10/12	0	0.00	3	24.20	24.10	-3	14,657	-0.02%
2021/10/08	0.3	24.15	6	24.14	24.15	-5.8	14,498	-0.04%
2021/10/07	0	0.00	5	24.18	24.15	-5	14,633	-0.03%
2021/10/06	1.1	23.81	2	23.75	23.90	-0.9	14,678	-0.01%
2021/10/05	0.1	23.40	0	0.00	23.40	0.1	14,554	0.00%
2021/10/04	1.1	23.59	50	23.51	23.60	-48.9	14,670	-0.33%
2021/10/01	0.1	23.50	5	23.39	23.60	-4.9	14,639	-0.03%
2021/09/30	22	23.74	4	23.75	23.60	18	14,627	0.12%
2021/09/29	11	23.68	2	23.73	23.85	9	14,576	0.06%
2021/09/28	6	23.91	0	0.00	24.00	6	14,479	0.04%
2021/09/27	0.2	24.10	12	24.21	24.30	-11.8	14,433	-0.08%
2021/09/24	2	24.18	3.8	24.14	24.15	-1.8	14,547	-0.01%
2021/09/23	4	24.03	3.2	24.03	24.00	0.9	14,687	0.01%
2021/09/22	0	0.00	24	23.94	24.05	-24	14,591	-0.16%
2021/09/17	45	23.55	3	23.68	23.50	42	14,235	0.30%
2021/09/16	1	23.35	0	0.00	23.60	1	14,007	0.01%
2021/09/15	0.2	23.15	10	23.20	23.40	-9.9	14,018	-0.07%
2021/09/14	0	0.00	11	23.00	23.10	-11	14,051	-0.08%
2021/09/13	0	0.00	1	22.80	22.90	-1	14,292	-0.01%
2021/09/10	2	22.80	0	0.00	22.80	2	14,456	0.01%
2021/09/08	1	22.90	0	0.00	22.80	1	15,007	0.01%
2021/09/07	4	23.00	14	22.85	23.00	-10	15,172	-0.07%
2021/09/06	0	0.00	1	22.80	22.65	-1	15,204	-0.01%
2021/09/03	0	0.00	5	22.75	22.80	-5	15,320	-0.03%
2021/09/01	1	22.85	0	0.00	22.85	1	15,757	0.01%
2021/08/31	0	0.00	11	22.79	22.90	-11	15,853	-0.07%
2021/08/30	1	22.65	1	22.55	22.70	0	15,925	0.00%
2021/08/27	1	22.45	5	22.47	22.60	-4	15,977	-0.03%
2021/08/26	2	22.30	0	0.00	22.45	2	16,008	0.01%
2021/08/25	3	22.58	1	22.50	22.55	2	16,117	0.01%
2021/08/24	0	0.00	4	22.55	22.55	-4	16,090	-0.02%
2021/08/23	0	0.00	2	22.50	22.35	-2	16,045	-0.01%
2021/08/20	8	22.39	6	22.39	22.35	2	16,081	0.01%
2021/08/19	2	22.10	4.2	22.20	22.30	-2.2	16,144	-0.01%
2021/08/18	3	22.30	2	22.25	22.30	1	15,964	0.01%
2021/08/17	1	22.10	1	22.10	22.30	0	15,900	0.00%
2021/08/16	1	21.80	23	21.65	21.70	-22	15,513	-0.14%
2021/08/13	4	21.65	0	0.00	21.65	4	16,457	0.02%
2021/08/12	3	21.67	0	0.00	21.55	3	16,734	0.02%
2021/08/11	4	21.70	0	0.00	21.80	4	16,849	0.02%
2021/08/10	0	0.00	4	21.73	21.85	-4	17,030	-0.02%
2021/08/09	2	21.30	0	0.00	21.40	2	17,094	0.01%
2021/08/06	2	21.45	0	0.00	21.45	2	17,339	0.01%
2021/08/05	7	21.50	0	0.00	21.55	7	17,850	0.04%
2021/08/04	4	21.43	0	0.00	21.45	4	18,453	0.02%
2021/08/02	1	21.50	38	21.55	21.60	-37	19,120	-0.19%
2021/07/30	11	21.52	0	0.00	21.60	11	19,314	0.06%
2021/07/29	2.2	21.75	0	0.00	21.70	2.2	19,327	0.01%
2021/07/28	1.5	21.63	11	21.62	21.75	-9.5	19,507	-0.05%
2021/07/27	0	0.00	0.5	21.95	21.85	-0.5	19,971	0.00%
2021/07/26	5	21.90	1	21.90	21.85	4	20,249	0.02%
2021/07/23	1	21.90	0	0.00	21.90	1	20,511	0.00%
2021/07/22	3	21.95	1	22.00	22.00	2	20,972	0.01%
2021/07/21	3	22.05	0	0.00	22.00	3	21,041	0.01%
2021/07/20	2	22.00	30	22.00	22.05	-28	21,251	-0.13%
2021/07/19	1	22.05	0.4	22.13	22.05	0.6	22,468	0.00%
2021/07/16	28	22.06	0	0.00	22.15	28	23,230	0.12%
2021/07/15	2	22.10	1	22.15	22.15	1	23,471	0.00%
2021/07/14	3	22.10	0	0.00	22.20	3	23,724	0.01%
2021/07/13	5	22.15	0	0.00	22.20	5	23,976	0.02%
2021/07/12	6	22.06	0	0.00	22.10	6	24,047	0.02%
2021/07/09	9	22.06	0	0.00	22.10	9	24,178	0.04%
2021/07/08	1	22.40	0	0.00	22.30	1	24,248	0.00%
2021/07/07	5	22.25	0	0.00	22.30	5	24,722	0.02%
2021/07/05	2.2	22.23	1	22.15	22.25	1.2	25,062	0.00%
2021/07/02	1	22.05	4	22.10	22.05	-3	25,366	-0.01%
2021/07/01	29	22.05	2	22.05	22.00	27	25,664	0.11%
2021/06/30	10.2	22.38	1	22.45	22.35	9.2	25,955	0.04%
2021/06/29	4.1	22.04	0	0.00	22.05	4.1	26,300	0.02%
2021/06/28	13	22.03	0	0.00	22.00	13	27,021	0.05%
2021/06/25	2	22.05	2	22.18	22.05	0	28,652	0.00%
2021/06/24	6	22.10	0	0.00	22.10	6	29,580	0.02%
2021/06/23	2.1	22.08	0	0.00	22.10	2.1	29,494	0.01%
2021/06/22	9	22.36	0	0.00	22.30	9	29,422	0.03%
2021/06/21	2.2	22.80	1	22.65	22.60	1.2	29,223	0.00%
2021/06/18	6.3	23.08	5	23.10	23.05	1.3	29,234	0.00%
2021/06/17	0	0.00	4	22.90	23.05	-4	29,140	-0.01%
2021/06/16	4	22.73	0	0.00	23.00	4	29,508	0.01%
2021/06/15	9.1	22.42	0	0.00	22.50	9.1	29,564	0.03%
2021/06/11	5	22.70	8	22.74	22.65	-3	29,429	-0.01%
2021/06/10	4.4	22.64	3	22.68	22.85	1.4	29,604	0.00%
2021/06/09	10	22.94	0	0.00	22.95	10	29,422	0.03%
2021/06/08	0.1	23.10	0	0.00	23.15	0.1	29,258	0.00%
2021/06/07	1	23.05	0	0.00	23.05	1	29,400	0.00%
2021/06/04	2	23.15	0	0.00	23.20	2	29,270	0.01%
2021/06/03	3	23.18	1	23.25	23.40	2	29,369	0.01%
2021/06/02	9	23.28	0	0.00	23.10	9	29,417	0.03%
2021/06/01	1	23.45	12	23.44	23.45	-11	29,497	-0.04%
2021/05/31	2	23.45	4	23.35	23.45	-2	29,720	-0.01%
2021/05/28	7	23.33	0	0.00	23.30	7	29,823	0.02%
2021/05/26	5	23.30	0	0.00	23.30	5	30,132	0.02%
2021/05/24	4	23.20	3	23.20	23.30	1	30,466	0.00%
2021/05/21	8	23.96	6	23.99	23.30	2	30,619	0.01%
2021/05/20	4	23.28	3	23.10	23.15	1	29,730	0.00%
2021/05/19	21	22.80	0	0.00	22.80	21	29,611	0.07%
2021/05/18	5	22.77	0	0.00	22.90	5	29,662	0.02%
2021/05/17	9	21.86	27	21.70	21.90	-18	29,711	-0.06%
2021/05/14	25	22.76	0	0.00	22.70	25	29,477	0.08%
2021/05/13	9	22.61	2	22.58	22.95	7	29,414	0.02%
2021/05/12	6	22.16	55	22.41	22.35	-49	28,977	-0.17%
2021/05/11	3	23.48	0	0.00	23.50	3	28,510	0.01%
2021/05/10	0	0.00	1	24.10	24.30	-1	28,151	0.00%
2021/05/07	0	0.00	1	24.11	24.55	-1	28,250	0.00%
2021/05/06	1	24.35	0	0.00	24.30	1	28,595	0.00%
2021/05/05	9	24.06	2	24.00	23.90	7	28,795	0.02%
2021/05/04	21.1	23.75	0	0.00	23.50	21.1	28,742	0.07%
2021/05/03	3	24.38	21	24.49	24.35	-18	28,422	-0.06%
2021/04/29	0	0.00	9	24.91	25.00	-9	28,268	-0.03%
2021/04/28	19	24.87	6	24.89	24.90	13	28,069	0.05%
2021/04/27	61	24.61	22	24.62	24.65	39	28,040	0.14%
2021/04/26	22	24.70	5.9	24.75	24.75	16.1	27,948	0.06%
2021/04/23	56.2	24.67	14	24.69	24.80	42.2	27,869	0.15%
2021/04/22	5	27.48	0	0.00	27.40	5	27,381	0.02%
2021/04/21	0	0.00	3	27.78	27.80	-3	26,955	-0.01%
2021/04/20	3	27.70	1	27.65	27.75	2	26,708	0.01%
2021/04/19	11	27.50	47.1	27.43	27.55	-36.1	26,542	-0.14%
2021/04/16	0	0.00	9	27.09	27.15	-9	26,408	-0.03%
2021/04/15	3	26.72	5	26.72	26.70	-2	26,404	-0.01%
2021/04/14	3	26.77	20	26.75	26.70	-17	26,325	-0.06%
2021/04/13	10	27.06	5	27.21	26.80	5	26,419	0.02%
2021/04/12	11.1	27.30	5	27.35	27.20	6.1	26,390	0.02%
2021/04/09	6	27.22	0	0.00	27.20	6	26,267	0.02%
2021/04/08	18	27.15	10	27.25	27.15	8	26,006	0.03%
2021/04/07	2	26.95	1	27.15	27.10	1	25,692	0.00%
2021/04/06	16	27.13	0	0.00	27.05	16	25,436	0.06%
2021/04/01	1	27.25	8.2	27.26	27.25	-7.2	24,961	-0.03%
2021/03/31	21.1	26.86	3	27.03	26.70	18.1	24,340	0.07%
2021/03/30	318	26.45	92	26.69	27.00	226	23,516	0.96%	大買/鉅額交易
2021/03/29	8	25.92	33.1	26.06	26.10	-25.1	21,800	-0.12%
2021/03/25	11	23.55	0	0.00	23.70	11	20,876	0.05%
2021/03/24	1	23.85	0.6	24.00	23.95	0.4	20,905	0.00%
2021/03/23	2	23.68	1	24.00	24.00	1	20,979	0.00%
2021/03/22	2.1	23.58	0	0.00	23.65	2.1	21,013	0.01%
2021/03/19	0	0.00	8	24.04	23.85	-8	20,917	-0.04%
2021/03/18	0	0.00	2	23.68	23.70	-2	20,499	-0.01%
2021/03/17	5	23.30	3	23.35	23.30	2	20,434	0.01%
2021/03/16	0	0.00	13	23.29	23.30	-13	20,650	-0.06%
2021/03/15	6	22.76	0	0.00	22.95	6	20,508	0.03%
2021/03/12	1.5	22.87	1	22.85	22.90	0.5	21,108	0.00%
2021/03/11	0	0.00	5	22.89	22.95	-5	21,545	-0.02%
2021/03/10	1	22.60	0	0.00	22.70	1	21,436	0.00%
2021/03/09	0	0.00	5	22.55	22.70	-5	21,439	-0.02%
2021/03/08	0	0.00	1.4	22.47	22.40	-1.4	21,301	-0.01%
2021/03/05	2	22.00	0	0.00	22.40	2	21,213	0.01%
2021/03/04	0	0.00	6	22.48	22.20	-6	21,379	-0.03%
2021/03/03	5	22.50	14	22.40	22.60	-9	21,278	-0.04%
2021/03/02	0	0.00	6	22.40	22.20	-6	21,078	-0.03%
2021/02/26	0	0.00	1	22.20	22.20	-1	20,763	0.00%
2021/02/25	12	21.97	5	22.15	22.30	7	20,441	0.03%
2021/02/24	0	0.00	12	21.88	21.90	-12	20,294	-0.06%
2021/02/23	1	21.65	0	0.00	21.75	1	20,153	0.00%
2021/02/22	3	21.80	2	21.85	21.80	1	19,945	0.01%
2021/02/19	5	21.65	3	21.82	21.85	2	19,837	0.01%
2021/02/18	11	21.61	1	21.85	21.90	10	19,673	0.05%
2021/02/17	65	21.77	7	21.87	21.75	58	19,633	0.30%
2021/02/05	3	21.80	0	0.00	21.90	3	19,297	0.02%
2021/02/04	7	21.94	5	21.97	21.80	2	19,223	0.01%
2021/02/03	0	0.00	2	21.78	21.80	-2	19,168	-0.01%
2021/02/02	16	21.51	1	21.40	21.50	15	19,207	0.08%
2021/02/01	2	21.35	1	21.50	21.35	1	19,073	0.01%
2021/01/29	11	21.85	0	0.00	21.45	11	18,945	0.06%
2021/01/28	24	22.02	4	22.20	22.15	20	18,567	0.11%
2021/01/27	2	21.78	23.5	22.31	21.80	-21.5	17,970	-0.12%
2021/01/26	4	21.55	3	21.50	21.40	1	17,454	0.01%
2021/01/25	2	21.10	0	0.00	21.40	2	17,231	0.01%
2021/01/22	7	21.06	2	20.70	21.30	5	17,126	0.03%
2021/01/21	6	20.84	0	21.00	20.80	6	17,116	0.03%
2021/01/20	10	21.07	2	20.80	20.80	8	17,063	0.05%
2021/01/19	6.5	21.78	0	0.00	21.50	6.5	16,553	0.04%
2021/01/18	7	21.59	0	0.00	21.55	7	16,285	0.04%
2021/01/15	6	22.33	4	22.75	22.25	2	15,964	0.01%
2021/01/14	8	22.23	18	22.26	22.25	-10	15,247	-0.07%
2021/01/13	6	21.87	0	0.00	21.80	6	14,793	0.04%
2021/01/12	5	21.68	1	21.75	21.65	4	14,595	0.03%
2021/01/11	2	21.78	3	21.78	21.80	-1	14,313	-0.01%
2021/01/08	1	21.15	2	21.43	21.50	-1	14,022	-0.01%
2021/01/07	1	21.15	1	21.15	21.00	0	13,760	0.00%
2021/01/06	26	21.20	10	21.30	21.05	16	13,606	0.12%
2021/01/05	1	21.10	65	21.46	21.55	-64	13,173	-0.49%
2021/01/04	0	0.00	1	20.95	20.80	-1	12,853	-0.01%
2020/12/31	0	0.00	4	20.70	20.70	-4	12,794	-0.03%
2020/12/30	10	20.80	0	0.00	20.90	10	12,734	0.08%
2020/12/29	1	20.80	2	20.75	20.95	-1	12,693	-0.01%
2020/12/25	0	0.00	10	20.60	20.60	-10	12,638	-0.08%
2020/12/24	0	0.00	1	20.50	20.40	-1	12,651	-0.01%
2020/12/23	0	20.50	1	20.35	20.30	-1	12,625	-0.01%
2020/12/22	0	0.00	13	20.50	20.45	-13	12,649	-0.10%
2020/12/21	1	20.50	103	20.45	20.50	-102	12,678	-0.80%	大賣/鉅額交易
2020/12/18	1	20.70	3	20.87	20.70	-2	12,601	-0.02%
2020/12/17	0	0.00	51.1	21.00	21.00	-51.1	12,419	-0.41%
2020/12/16	1	20.80	59.5	20.74	20.85	-58.5	12,187	-0.48%
2020/12/15	3	20.50	6	20.46	20.50	-3	12,107	-0.02%
2020/12/14	1	20.65	57	20.66	20.60	-56	11,954	-0.47%
2020/12/11	46	20.40	10	20.43	20.45	36	11,827	0.30%
2020/12/10	3	20.47	100	20.65	20.50	-97	11,771	-0.82%
2020/12/09	15	20.27	10	20.24	20.50	5	11,429	0.04%
2020/12/08	125	20.48	3	20.50	20.35	122	11,188	1.09%	大買/鉅額交易
2020/12/07	0	0.00	10	19.92	20.10	-10	10,549	-0.09%
2020/12/04	1	19.50	17	19.59	19.55	-16	10,110	-0.16%
2020/12/03	2	19.40	0	0.00	19.45	2	9,979	0.02%
2020/12/02	3	19.35	0	0.00	19.35	3	9,941	0.03%
2020/12/01	1	19.15	0.1	19.25	19.30	0.9	9,993	0.01%
2020/11/30	4	19.24	0	0.00	19.30	4	10,289	0.04%
2020/11/27	12	19.28	7	19.42	19.25	5	10,617	0.05%
2020/11/25	3	19.65	0	0.00	19.55	3	10,762	0.03%
2020/11/24	5	19.80	11	19.70	19.60	-6	10,785	-0.06%
2020/11/23	0	0.00	1	19.70	19.70	-1	10,790	-0.01%
2020/11/20	1	19.50	1	19.55	19.55	0	10,704	0.00%
2020/11/19	0	0.00	31	19.55	19.50	-31	10,855	-0.29%
2020/11/18	0	0.00	7	19.49	19.55	-7	10,804	-0.06%
2020/11/16	1	19.35	24	19.34	19.40	-23	11,036	-0.21%
2020/11/12	1	19.00	15	19.15	19.10	-14	10,938	-0.13%
2020/11/11	5	19.13	23	19.25	19.35	-18	10,973	-0.16%
2020/11/10	10	18.88	21	19.04	19.10	-11	10,799	-0.10%
2020/11/09	4	18.74	2	18.95	18.95	2	10,688	0.02%
2020/11/04	8	18.79	0	0.00	18.70	8	10,895	0.07%
2020/11/03	0	0.00	2	18.80	18.75	-2	10,939	-0.02%
2020/10/30	2	18.75	0	0.00	18.60	2	11,214	0.02%
2020/10/29	0	0.00	5	18.84	18.95	-5	11,114	-0.04%
2020/10/27	5	18.58	0	0.00	18.60	5	11,111	0.04%
2020/10/26	0	0.00	0	18.65	18.65	0	11,163	0.00%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	2	18.53	0	0.00	18.50	2	11,314	0.02%
2020/10/21	3	18.52	0	0.00	18.50	3	11,217	0.03%
2020/10/20	2	18.55	0	0.00	18.60	2	11,280	0.02%
2020/10/19	0	0.00	2	18.60	18.55	-2	11,369	-0.02%
2020/10/16	2	18.63	0	0.00	18.55	2	11,463	0.02%
2020/10/15	6	18.78	2	18.70	18.70	4	11,616	0.03%
2020/10/14	2	18.83	0	0.00	18.95	2	11,855	0.02%
2020/10/13	3	18.70	0	0.00	18.70	3	12,644	0.02%
2020/10/12	10	18.71	0	0.00	18.70	10	13,454	0.07%
2020/10/08	3	18.85	0	0.00	18.85	3	13,774	0.02%
2020/10/06	7	18.94	0	0.00	19.00	7	14,320	0.05%
2020/10/05	3	18.90	0	0.00	18.90	3	14,469	0.02%
2020/09/29	0	0.00	1	19.35	19.35	-1	14,990	-0.01%
2020/09/28	0	0.00	3	19.23	19.30	-3	15,118	-0.02%
2020/09/25	3	18.80	3	19.00	18.90	0	15,290	0.00%
2020/09/24	1	18.90	0	0.00	18.80	1	15,362	0.01%
2020/09/22	1	19.15	0	0.00	19.10	1	15,484	0.01%
2020/09/21	0	0.00	6	19.57	19.35	-6	15,530	-0.04%
2020/09/17	1	19.35	1	19.40	19.40	0	15,581	0.00%
2020/09/16	6	19.49	3.5	19.49	19.35	2.5	15,678	0.02%
2020/09/11	0	0.00	27	19.10	19.15	-27	16,078	-0.17%
2020/09/10	2.5	19.08	1	19.15	19.10	1.5	16,183	0.01%
2020/09/09	22	19.10	0	0.00	19.00	22	16,241	0.14%
2020/09/03	30	19.49	14	19.35	19.25	16	16,475	0.10%
2020/09/02	6	19.44	11	19.45	19.60	-5	16,239	-0.03%
2020/09/01	10	18.65	24	18.81	18.85	-14	15,781	-0.09%
2020/08/31	5	18.71	0	0.00	18.50	5	15,761	0.03%
2020/08/25	1	18.85	4	18.86	18.80	-3	15,912	-0.02%
2020/08/24	1	18.50	0	0.00	18.45	1	16,007	0.01%
2020/08/21	2	18.40	0.2	18.45	18.40	1.8	16,093	0.01%
2020/08/20	6	18.36	7	18.38	18.35	-1	15,943	-0.01%
2020/08/19	1	18.65	1	18.70	18.60	0	15,746	0.00%
2020/08/18	2	18.60	0	0.00	18.75	2	15,642	0.01%
2020/08/17	0	0.00	0	18.70	18.70	0	15,667	0.00%
2020/08/13	3	18.52	1	18.60	18.60	2	15,700	0.01%
2020/08/11	5	18.86	2	18.93	18.80	3	15,679	0.02%
2020/08/10	1	18.85	1	18.80	19.00	0	15,801	0.00%
2020/08/06	0	0.00	0	18.80	18.75	0	15,887	0.00%
2020/08/05	3	18.63	0	0.00	18.60	3	15,880	0.02%
2020/08/04	3	18.45	0	0.00	18.45	3	15,828	0.02%
2020/08/03	2	18.48	0	0.00	18.35	2	15,804	0.01%
2020/07/31	2	18.50	0	0.00	18.65	2	15,733	0.01%
2020/07/30	0	0.00	1.6	18.48	18.45	-1.6	15,632	-0.01%
2020/07/29	3	18.27	0	0.00	18.25	3	15,560	0.02%
2020/07/27	0	0.00	7	18.50	18.35	-7	15,768	-0.04%
2020/07/24	1	18.45	0	0.00	18.45	1	15,856	0.01%
2020/07/23	0	0.00	1	18.75	18.75	-1	15,887	-0.01%
2020/07/22	1	18.80	0	0.00	18.85	1	15,949	0.01%
2020/07/21	3	18.73	1	18.90	18.85	2	15,918	0.01%
2020/07/20	5	18.45	0	0.00	18.50	5	15,865	0.03%
2020/07/17	16	18.53	0	0.00	18.40	16	15,815	0.10%
2020/07/16	4	20.05	1	20.05	20.00	3	15,249	0.02%
2020/07/15	0	0.00	1	20.30	20.20	-1	14,580	-0.01%
2020/07/14	0	0.00	3	20.32	20.10	-3	14,213	-0.02%
2020/07/13	1	20.25	3	20.30	20.25	-2	14,007	-0.01%
2020/07/10	0	0.00	1	20.10	20.00	-1	13,953	-0.01%
2020/07/09	5	20.18	0	0.00	20.15	5	13,924	0.04%
2020/07/08	2	20.40	18	20.26	20.40	-16	13,653	-0.12%
2020/07/07	0	0.00	6	20.02	20.05	-6	13,266	-0.05%
2020/07/06	3	19.95	4	20.03	20.05	-1	13,210	-0.01%
2020/07/03	1	19.85	0	0.00	19.80	1	13,180	0.01%
2020/07/02	0	0.00	3	19.73	19.95	-3	13,274	-0.02%
2020/07/01	0	0.00	1	19.65	19.55	-1	13,300	-0.01%
2020/06/30	8	19.28	1	19.35	19.25	7	13,330	0.05%
2020/06/29	2	19.35	0	0.00	19.45	2	13,548	0.01%
2020/06/24	0	0.00	5	19.55	19.45	-5	13,556	-0.04%
2020/06/22	1	19.40	1	19.35	19.20	0	13,556	0.00%
2020/06/18	1	19.55	1	19.60	19.55	0	13,515	0.00%
2020/06/17	2	19.35	4	19.40	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	4	19.13	19.15	-4	13,735	-0.03%
2020/06/15	4	19.03	0	0.00	18.90	4	14,173	0.03%
2020/06/12	2	18.85	5	19.00	18.90	-3	14,423	-0.02%
2020/06/11	0	0.00	1	19.15	19.10	-1	14,618	-0.01%
2020/06/09	2	19.20	1	19.20	19.20	1	15,118	0.01%
2020/06/08	0	0.00	5	19.20	19.20	-5	15,383	-0.03%
2020/06/04	1	19.00	2	19.05	19.05	-1	15,404	-0.01%
2020/06/03	2	19.00	16	19.00	19.00	-14	15,658	-0.09%
2020/06/02	23	18.90	2	19.00	19.00	21	15,664	0.13%
2020/06/01	2	18.90	3	19.00	18.90	-1	15,699	-0.01%
2020/05/29	0	0.00	3	18.60	19.10	-3	15,590	-0.02%
2020/05/28	18	18.56	0	0.00	18.40	18	15,346	0.12%
2020/05/27	1	18.55	0	0.00	18.65	1	15,425	0.01%
2020/05/26	0	0.00	3	18.65	18.55	-3	15,503	-0.02%
2020/05/22	4	18.45	0	0.00	18.40	4	15,530	0.03%
2020/05/21	1	18.50	3	18.60	18.60	-2	15,507	-0.01%
2020/05/20	3	18.47	0	0.00	18.50	3	15,472	0.02%
2020/05/19	2	18.53	0	0.00	18.50	2	15,477	0.01%
2020/05/15	3	18.45	1	18.60	18.45	2	15,571	0.01%
2020/05/14	11	18.63	0	0.00	18.60	11	15,371	0.07%
2020/05/07	0	0.00	3	18.80	18.70	-3	15,020	-0.02%
2020/05/05	3	18.65	0	0.00	18.65	3	14,941	0.02%
2020/05/04	5	18.54	0	0.00	18.60	5	14,921	0.03%
2020/04/29	6	19.05	1	19.00	19.10	5	14,753	0.03%
2020/04/28	0	0.00	3	19.00	18.95	-3	14,786	-0.02%
2020/04/27	3	18.80	42	18.84	18.90	-39	15,015	-0.26%
2020/04/23	6	18.65	1	18.70	18.75	5	14,936	0.03%
2020/04/22	0	0.00	42	18.61	18.70	-42	14,782	-0.28%
2020/04/21	6	18.34	20	18.40	18.45	-14	14,599	-0.10%
2020/04/20	3	18.60	0	0.00	18.70	3	14,385	0.02%
2020/04/17	0	0.00	5	18.65	18.70	-5	14,279	-0.04%
2020/04/16	0	0.00	6	18.73	18.85	-6	14,118	-0.04%
2020/04/15	8	18.66	0	0.00	18.85	8	13,974	0.06%
2020/04/14	0	0.00	3.3	18.60	18.55	-3.3	13,737	-0.02%
2020/04/13	0	0.00	3	18.35	18.35	-3	13,580	-0.02%
2020/04/10	0	0.00	0	18.35	18.30	0	13,588	0.00%
2020/04/09	0	0.00	5	18.30	18.30	-5	13,617	-0.04%
2020/04/08	4	18.14	6	18.15	18.10	-2	13,490	-0.01%
2020/04/07	1	18.10	5	18.06	18.10	-4	13,391	-0.03%
2020/04/06	3	17.80	8	17.99	18.10	-5	13,184	-0.04%
2020/04/01	1	17.70	4	17.48	17.75	-3	12,974	-0.02%
2020/03/31	3	17.80	13	17.96	17.30	-10	12,808	-0.08%
2020/03/30	3	17.15	0	0.00	17.30	3	12,491	0.02%
2020/03/27	0	0.00	3	17.55	17.40	-3	12,423	-0.02%
2020/03/26	0	0.00	5	17.25	17.20	-5	12,348	-0.04%
2020/03/25	10	16.90	10	17.15	17.15	0	12,456	0.00%
2020/03/20	12	15.96	13	16.20	16.20	-1	12,425	-0.01%
2020/03/19	5	15.68	8	15.76	15.70	-3	12,163	-0.02%
2020/03/16	2	16.85	1	16.85	16.75	1	11,272	0.01%
2020/03/13	9	16.65	2	16.60	17.10	7	11,112	0.06%
2020/03/12	4	17.31	3	17.22	17.20	1	10,597	0.01%
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/10	8	17.73	5	17.85	17.90	3	10,250	0.03%
2020/03/09	5	17.90	2	18.00	17.90	3	10,060	0.03%
2020/03/06	3	18.05	0	0.00	18.05	3	9,760	0.03%
2020/03/05	1	18.20	0	0.00	18.15	1	9,657	0.01%
2020/03/04	0	0.00	10	18.20	18.20	-10	9,640	-0.10%
2020/03/02	2	18.18	1	18.15	18.10	1	9,672	0.01%
2020/02/26	1	18.10	0	0.00	18.40	1	10,624	0.01%
2020/02/24	9	18.33	0	0.00	18.30	9	10,610	0.08%
2020/02/20	4.6	18.46	0	0.00	18.40	4.6	10,780	0.04%
2020/02/19	2	18.40	0	0.00	18.35	2	10,867	0.02%
2020/02/18	3	18.35	2	18.40	18.40	1	10,882	0.01%
2020/02/12	3	18.47	100	18.50	18.55	-97	11,234	-0.86%
2020/02/10	5	18.45	1	18.45	18.40	4	11,380	0.04%
2020/02/06	1	18.45	3	18.55	18.60	-2	12,424	-0.02%
2020/02/03	5	18.00	3	18.15	18.15	2	12,822	0.02%
2020/01/31	5	18.39	0	0.00	18.35	5	12,770	0.04%
2020/01/30	15	18.47	7	18.51	18.35	8	12,702	0.06%
2020/01/20	0	0.00	23	19.10	19.10	-23	12,399	-0.19%
2020/01/16	7	18.93	0	0.00	18.95	7	12,359	0.06%
2020/01/15	5	18.95	30	18.95	19.00	-25	12,507	-0.20%
2020/01/14	30	18.85	0	0.00	18.95	30	12,613	0.24%
2020/01/13	0	0.00	6	18.88	18.90	-6	12,635	-0.05%
2020/01/10	0	0.00	3	18.85	18.75	-3	12,688	-0.02%
2020/01/08	3	18.65	1	18.70	18.60	2	13,033	0.02%
2020/01/03	6	18.84	0	0.00	18.90	6	13,223	0.05%
2020/01/02	1	18.85	0	0.00	18.85	1	13,254	0.01%
2019/12/31	2	18.85	1	18.90	18.85	1	13,362	0.01%
2019/12/30	0	0.00	4	18.96	18.95	-4	13,279	-0.03%
2019/12/27	0	0.00	2.2	18.95	19.00	-2.2	13,303	-0.02%
2019/12/25	0	0.00	1	19.00	18.95	-1	13,347	-0.01%
2019/12/24	30	18.90	0	0.00	18.95	30	13,375	0.22%
2019/12/23	0	0.00	5	19.00	19.00	-5	13,349	-0.04%
2019/12/20	1	18.90	7	19.00	19.00	-6	13,328	-0.05%
2019/12/19	20	18.85	1	18.95	18.95	19	13,215	0.14%
2019/12/18	0	0.00	2	19.00	19.00	-2	13,142	-0.02%
2019/12/17	0	0.00	40	18.90	19.00	-40	12,963	-0.31%
2019/12/16	4	18.85	0	0.00	18.85	4	12,788	0.03%
2019/12/13	0	0.00	10	18.80	18.85	-10	12,756	-0.08%
2019/12/12	0	0.00	4	18.79	18.75	-4	12,662	-0.03%
2019/12/11	92	18.70	0	0.00	18.70	92	12,643	0.73%
2019/12/06	2	18.85	10	18.85	18.85	-8	12,692	-0.06%
2019/12/03	0	0.00	1	18.65	18.80	-1	12,693	-0.01%
2019/12/02	2	18.70	1	18.55	18.70	1	12,720	0.01%
2019/11/29	3	18.80	0	18.80	18.80	3	12,669	0.02%
2019/11/28	8	18.77	16	18.90	18.90	-8	12,702	-0.06%
2019/11/27	1	18.85	5	18.85	18.70	-4	12,805	-0.03%
2019/11/26	0	0.00	5	18.85	18.75	-5	12,767	-0.04%
2019/11/25	5	18.90	1	18.85	18.90	4	11,634	0.03%
2019/11/22	1	18.85	0	0.00	18.90	1	11,714	0.01%
2019/11/21	2.1	18.90	60	18.82	18.90	-58	11,761	-0.49%
2019/11/20	0	0.00	25	18.91	19.00	-25	11,701	-0.21%
2019/11/19	0	0.00	6.4	18.90	18.90	-6.4	11,818	-0.05%
2019/11/18	2	18.70	0	0.00	18.90	2	11,891	0.02%
2019/11/14	11.3	18.50	60	18.50	18.50	-48.7	11,920	-0.41%
2019/11/13	3	18.45	0	0.00	18.30	3	12,032	0.02%
2019/11/12	5	18.35	1	18.45	18.45	4	12,326	0.03%
2019/11/11	0	0.00	3	18.70	18.65	-3	12,307	-0.02%
2019/11/08	5	18.80	0	0.00	18.80	5	12,197	0.04%
2019/11/07	0	0.00	1	18.75	18.70	-1	12,095	-0.01%
2019/11/06	3	18.78	1	18.80	18.70	2	11,995	0.02%
2019/11/05	46	18.96	52	18.93	19.05	-6	11,818	-0.05%
2019/11/04	0	0.00	32	18.34	18.50	-32	11,147	-0.29%
2019/10/30	2	18.18	0	0.00	18.20	2	10,954	0.02%
2019/10/28	0	0.00	20.2	18.25	18.30	-20.2	10,823	-0.19%
2019/10/25	0.4	18.30	0	0.00	18.30	0.4	10,722	0.00%
2019/10/23	1	18.20	1	18.25	18.25	0	10,716	0.00%
2019/10/21	3	18.03	2	18.05	18.10	1	10,523	0.01%
2019/10/18	1	17.90	0	0.00	17.90	1	10,529	0.01%
2019/10/16	4	17.83	20	17.85	17.85	-16	10,294	-0.16%
2019/10/15	21	17.80	1	17.80	17.80	20	10,153	0.20%
2019/10/09	22	17.75	0	0.00	17.70	22	10,220	0.22%
2019/10/07	5	17.78	0	0.00	17.80	5	10,323	0.05%
2019/10/01	1	18.05	0	0.00	18.10	1	10,359	0.01%
2019/09/27	0	0.00	1	17.95	17.90	-1	10,344	-0.01%
2019/09/19	4	18.18	10	18.25	18.20	-6	10,277	-0.06%
2019/09/17	2	18.25	50	18.25	18.30	-48	10,361	-0.46%
2019/09/16	1	18.20	0	0.00	18.35	1	10,594	0.01%
2019/09/12	2	18.30	0	0.00	18.40	2	10,709	0.02%
2019/09/11	0.3	18.20	0	0.00	18.20	0.3	10,735	0.00%
2019/09/10	1	18.05	0	0.00	18.10	1	10,699	0.01%
2019/09/09	2	18.15	0	0.00	18.25	2	10,562	0.02%
2019/09/03	2	18.00	0	0.00	17.90	2	10,260	0.02%
2019/08/30	2	17.83	0	0.00	17.95	2	10,282	0.02%
2019/08/29	0	0.00	4	17.69	17.80	-4	10,150	-0.04%
2019/08/28	0	0.00	1	17.55	17.65	-1	10,077	-0.01%
2019/08/27	2	17.60	0	0.00	17.60	2	10,051	0.02%
2019/08/26	6	17.45	0	0.00	17.50	6	10,022	0.06%
2019/08/22	4	17.48	0	0.00	17.50	4	10,016	0.04%
2019/08/21	7	17.66	0	0.00	17.55	7	10,063	0.07%
2019/08/20	2	17.65	0	0.00	17.65	2	9,838	0.02%
2019/08/19	4	18.00	0	0.00	17.80	4	9,671	0.04%
2019/08/15	14	17.78	0	0.00	17.65	14	9,373	0.15%
2019/08/14	5	18.32	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	1	18.40	0	0.00	18.55	1	8,830	0.01%
2019/08/08	5	18.55	0	0.00	18.60	5	8,871	0.06%
2019/08/07	4	18.49	0	0.00	18.50	4	8,997	0.04%
2019/08/06	10	18.30	2	18.38	18.55	8	9,133	0.09%
2019/08/05	13	18.66	0	0.00	18.60	13	9,144	0.14%
2019/08/02	5	18.85	0	0.00	18.85	5	9,185	0.05%
2019/08/01	5	19.00	0	0.00	18.95	5	9,134	0.05%
2019/07/31	7	19.13	0	0.00	19.10	7	9,115	0.08%
2019/07/29	0	0.00	5	19.10	19.25	-5	9,269	-0.05%
2019/07/26	1	19.15	0	0.00	19.15	1	9,295	0.01%
2019/07/23	0	0.00	5	19.25	19.25	-5	9,258	-0.05%
2019/07/19	22	19.20	10	19.28	19.20	12	9,203	0.13%
2019/07/16	10	19.60	0	0.00	19.50	10	9,336	0.11%
2019/07/15	4	19.30	0	0.00	19.45	4	9,360	0.04%
2019/07/11	0	0.00	6	20.40	20.35	-6	9,311	-0.06%
2019/07/09	0	0.00	1	20.30	20.30	-1	9,387	-0.01%
2019/07/03	5	20.50	5	20.45	20.45	0	9,512	0.00%
2019/07/01	1	20.50	8	20.58	20.50	-7	9,702	-0.07%
2019/06/28	0	0.00	0	20.30	20.35	0	9,609	0.00%
2019/06/27	0	0.00	10	20.20	20.25	-10	9,603	-0.10%
2019/06/21	0	0.00	6	20.16	20.15	-6	9,617	-0.06%
2019/06/19	0	0.00	6	20.00	20.00	-6	9,485	-0.06%
2019/06/17	1	19.85	0	0.00	19.80	1	9,375	0.01%
2019/06/14	0	0.00	1	19.85	19.85	-1	9,431	-0.01%
2019/06/12	5	19.85	0	0.00	19.85	5	9,693	0.05%
2019/06/11	0	0.00	10	19.93	19.95	-10	9,714	-0.10%
2019/06/10	5	19.75	8	19.84	19.85	-3	9,677	-0.03%
2019/06/06	12	19.53	3	19.50	19.60	9	9,560	0.09%
2019/06/05	0	0.00	5	19.65	19.60	-5	9,583	-0.05%
2019/06/04	0	0.00	10	19.50	19.50	-10	9,617	-0.10%
2019/06/03	5	19.40	1	19.45	19.45	4	9,660	0.04%
2019/05/31	0	0.00	5	19.55	19.65	-5	9,709	-0.05%
2019/05/27	0	0.00	1	19.00	19.05	-1	10,087	-0.01%
2019/05/24	5	19.00	0	0.00	19.00	5	10,163	0.05%
2019/05/21	0	0.00	5	18.95	18.95	-5	10,273	-0.05%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/17	5	18.80	14	18.87	18.80	-9	10,205	-0.09%
2019/05/16	6	18.76	0	0.00	18.75	6	10,203	0.06%
2019/05/15	5.1	18.88	0	0.00	18.85	5.1	10,200	0.05%
2019/05/14	1	18.85	35	18.80	19.10	-34	10,188	-0.33%
2019/05/13	4.1	19.25	18	19.24	19.20	-13.9	10,044	-0.14%
2019/05/10	35	19.39	10	19.50	19.50	25	10,174	0.25%
2019/05/09	1	19.50	0	0.00	19.35	1	10,223	0.01%
2019/05/08	1	19.60	0	0.00	19.65	1	10,250	0.01%
2019/05/07	0	0.00	30	19.70	19.90	-30	10,474	-0.29%
2019/05/06	38	19.58	1	19.60	19.60	37	10,626	0.35%
2019/05/03	2	20.00	33	20.00	20.00	-31	10,420	-0.30%
2019/05/02	0	0.00	5	19.95	19.90	-5	10,420	-0.05%
2019/04/30	3	19.75	1	19.80	19.95	2	10,445	0.02%
2019/04/29	30	19.85	0	0.00	19.90	30	10,433	0.29%
2019/04/24	2	19.80	0	0.00	19.85	2	10,465	0.02%
2019/04/23	0	0.00	8	19.68	19.70	-8	10,416	-0.08%
2019/04/22	5	19.80	0	0.00	19.70	5	10,346	0.05%
2019/04/19	150	19.65	0	0.00	19.60	150	10,338	1.45%	大買/鉅額交易
2019/04/18	10	19.58	4	19.58	19.60	6	10,344	0.06%
2019/04/15	1	19.35	1	19.45	19.45	0	10,097	0.00%
2019/04/12	0	0.00	2	19.28	19.25	-2	10,076	-0.02%
2019/04/11	2	19.40	0	0.00	19.35	2	10,102	0.02%
2019/04/09	5	19.43	15	19.49	19.50	-10	9,955	-0.10%
2019/04/08	6	19.38	35	19.25	19.50	-29	9,935	-0.29%
2019/04/03	0	0.00	7	19.10	19.15	-7	9,729	-0.07%
2019/04/02	1	19.05	0	0.00	19.10	1	9,683	0.01%
2019/04/01	8	19.11	0	0.00	19.05	8	9,660	0.08%
2019/03/29	1	18.95	1	19.00	19.15	0	9,531	0.00%
2019/03/26	1	18.95	11	18.90	18.90	-10	9,466	-0.11%
2019/03/21	0	0.00	2	19.00	19.00	-2	9,203	-0.02%
2019/03/20	0	0.00	3	19.00	19.00	-3	9,270	-0.03%
2019/03/14	1	18.80	3	18.85	18.80	-2	9,137	-0.02%
2019/03/12	0.1	18.80	0	0.00	18.80	0.1	9,302	0.00%
2019/03/08	0	0.00	2	18.85	18.90	-2	9,367	-0.02%
2019/03/06	2	18.90	0	0.00	19.00	2	9,533	0.02%
2019/03/04	37	18.98	0	0.00	18.95	37	9,568	0.39%
2019/02/26	0	0.00	64	18.70	18.80	-64	9,065	-0.71%
2019/02/22	5	18.25	3.2	18.30	18.35	1.8	8,646	0.02%
2019/02/21	30	18.30	0	0.00	18.30	30	8,666	0.35%
2019/02/20	10	18.20	0	0.00	18.30	10	8,696	0.11%
2019/02/19	0	0.00	35	18.30	18.30	-35	8,623	-0.41%
2019/02/15	7	18.16	1	18.25	18.10	6	8,676	0.07%
2019/02/14	13	18.24	0	0.00	18.15	13	8,603	0.15%
2019/02/13	36	18.31	0	0.00	18.35	36	8,586	0.42%
2019/02/12	1	18.40	0	0.00	18.45	1	8,516	0.01%
2019/02/11	4.2	18.38	35	18.40	18.50	-30.8	8,457	-0.36%
2019/01/29	40	18.03	0	0.00	18.10	40	8,079	0.50%
2019/01/28	2	17.95	7	17.92	18.10	-5	7,968	-0.06%
2019/01/25	1.1	17.80	0	0.00	17.80	1.1	7,712	0.01%
2019/01/21	15	17.60	20	17.60	17.65	-5	7,579	-0.07%
2019/01/18	0	0.00	8	17.55	17.55	-8	7,593	-0.11%
2019/01/17	8	17.55	0	0.00	17.50	8	7,598	0.11%
2019/01/15	21	17.50	0	0.00	17.50	21	7,662	0.27%
2019/01/14	50	17.63	0	0.00	17.55	50	7,653	0.65%
2019/01/10	10	17.55	0	0.00	17.55	10	7,861	0.13%
2019/01/08	0	0.00	30	17.45	17.35	-30	7,709	-0.39%
2019/01/07	30	17.28	0	0.00	17.45	30	7,819	0.38%
2019/01/04	2	17.10	0	0.00	17.10	2	7,823	0.03%
2018/12/26	2	17.48	0	0.00	17.50	2	8,252	0.02%
2018/12/22	2	17.45	0	0.00	17.40	2	8,275	0.02%
2018/12/12	1	17.45	0	0.00	17.55	1	8,415	0.01%
2018/12/11	0	0.00	20	17.40	17.35	-20	8,345	-0.24%
2018/12/06	2	17.45	0	0.00	17.55	2	8,204	0.02%
2018/12/03	2	17.90	0	0.00	17.90	2	7,930	0.03%
2018/11/29	2	17.50	0	0.00	17.50	2	7,609	0.03%
2018/11/27	0	0.00	6	17.65	17.65	-6	7,466	-0.08%
2018/11/22	2	17.45	0	0.00	17.40	2	7,448	0.03%
2018/11/21	27	17.51	0	0.00	17.45	27	7,545	0.36%
2018/11/19	1	17.65	0	0.00	17.70	1	7,908	0.01%
2018/11/15	1	17.40	0	0.00	17.60	1	7,937	0.01%
2018/11/14	1	17.30	0	0.00	17.35	1	7,966	0.01%
2018/11/12	1	17.55	1	17.55	17.55	0	7,977	0.00%
2018/11/09	21	17.35	0	0.00	17.45	21	7,957	0.26%
2018/10/31	0.9	17.10	0	0.00	17.05	0.9	8,113	0.01%
2018/10/25	7	16.84	36	16.72	16.85	-29	8,255	-0.35%
2018/10/23	2	17.05	0	0.00	17.05	2	8,272	0.02%
2018/10/19	2	17.13	8	17.05	17.15	-6	8,188	-0.07%
2018/10/17	15	17.60	0	0.00	17.45	15	8,199	0.18%
2018/10/16	1	17.50	0	0.00	17.35	1	8,387	0.01%
2018/10/15	0	0.00	5	17.40	17.40	-5	8,438	-0.06%
2018/10/12	0	0.00	3	17.45	17.65	-3	8,395	-0.04%
2018/10/11	5	17.54	15	17.45	17.45	-10	8,529	-0.12%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/08	0	0.00	1	18.60	18.55	-1	8,276	-0.01%
2018/10/05	9	18.51	1	18.60	18.50	8	8,319	0.10%
2018/10/04	31	18.70	0	0.00	18.60	31	8,239	0.38%
2018/10/02	21	18.80	0	0.00	18.85	21	8,303	0.25%
2018/10/01	0	0.00	10	19.05	19.05	-10	8,340	-0.12%
2018/09/28	0	0.00	0.6	18.95	18.95	-0.6	8,335	-0.01%
2018/09/27	0	0.00	30	18.80	19.00	-30	8,274	-0.36%
2018/09/26	5	18.65	0	0.00	18.75	5	8,270	0.06%
2018/09/21	35	18.66	0	0.00	18.80	35	8,301	0.42%
2018/09/18	20	18.88	0	0.00	18.85	20	8,354	0.24%
2018/09/14	0	0.00	30	18.85	18.85	-30	8,604	-0.35%
2018/09/12	30	18.70	0	0.00	18.75	30	8,752	0.34%
2018/09/10	1	18.65	0	0.00	18.65	1	9,576	0.01%
2018/09/07	0	0.00	30	18.85	18.95	-30	9,644	-0.31%
2018/09/05	10	19.25	0	0.00	19.00	10	9,722	0.10%
2018/09/03	0	0.00	6	19.25	19.25	-6	9,787	-0.06%
2018/08/30	1	19.10	1.3	19.18	19.10	-0.3	9,885	0.00%
2018/08/24	1	18.95	30	19.00	19.05	-29	10,183	-0.28%
2018/08/22	1	18.70	0	0.00	18.65	1	9,795	0.01%
2018/08/20	0	0.00	1	18.90	18.60	-1	9,674	-0.01%
2018/08/15	40	18.76	0	0.00	18.75	40	9,603	0.42%
2018/08/14	20	18.80	0	0.00	18.90	20	9,581	0.21%
2018/08/13	1	18.70	50	18.79	18.75	-49	9,580	-0.51%
2018/08/10	8	18.93	0	0.00	18.90	8	9,501	0.08%
2018/08/09	1	19.05	0	0.00	19.00	1	9,414	0.01%
2018/08/08	2	19.15	0	0.00	19.15	2	9,413	0.02%
2018/08/02	2	18.98	4	19.05	19.00	-2	9,934	-0.02%
2018/07/31	0	0.00	1	18.95	19.00	-1	9,834	-0.01%
2018/07/26	1	18.75	0	0.00	18.95	1	9,639	0.01%
2018/07/24	0	0.00	1	19.00	19.00	-1	9,781	-0.01%
2018/07/23	15	18.99	0	0.00	18.95	15	9,831	0.15%
2018/07/20	2	19.85	2	19.85	19.85	0	9,736	0.00%
2018/07/18	2	19.70	0	0.00	19.80	2	9,519	0.02%
2018/07/17	2	19.70	0	0.00	19.65	2	9,464	0.02%
2018/07/16	6	19.50	0	0.00	19.50	6	9,272	0.06%
2018/07/10	1	19.30	0	0.00	19.25	1	9,160	0.01%
2018/07/04	0.1	19.10	0	0.00	19.10	0.1	9,335	0.00%
2018/07/03	0	0.00	1	19.00	18.95	-1	9,544	-0.01%
2018/07/02	1	19.00	0	0.00	19.00	1	9,607	0.01%
2018/06/28	7	18.95	40	19.00	18.95	-33	9,424	-0.35%
2018/06/27	2	19.10	0	0.00	19.10	2	9,332	0.02%
2018/06/25	2	19.20	0	19.20	19.20	2	9,177	0.02%
2018/06/22	11	19.25	0	0.00	19.25	11	9,052	0.12%
2018/06/19	20	19.55	0	0.00	19.60	20	8,889	0.22%
2018/06/15	29	19.54	2	19.65	19.85	27	8,709	0.31%
2018/06/14	1	19.70	0	0.00	19.60	1	8,385	0.01%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/08	0.1	19.95	0	0.00	19.95	0.1	8,284	0.00%
2018/06/07	10	20.10	0	0.00	20.10	10	8,253	0.12%
2018/06/06	0	0.00	50	19.94	20.00	-50	8,225	-0.61%
2018/06/05	8	19.75	0	0.00	19.80	8	8,152	0.10%
2018/05/31	0	0.00	1	19.85	19.70	-1	8,012	-0.01%
2018/05/30	12	19.83	0	0.00	19.75	12	7,769	0.15%
2018/05/29	2	20.05	32	20.00	20.05	-30	7,812	-0.38%
2018/05/22	8	19.85	0	0.00	19.85	8	8,334	0.10%
2018/05/21	2	19.80	0	0.00	19.90	2	8,454	0.02%
2018/05/18	20	19.90	0	0.00	19.85	20	8,517	0.23%
2018/05/17	0	0.00	12	20.02	19.85	-12	8,628	-0.14%
2018/05/16	0	0.00	10	20.03	20.05	-10	8,686	-0.12%
2018/05/14	2	20.10	0	0.00	20.15	2	9,130	0.02%
2018/05/11	6	20.18	25	20.12	20.20	-19	9,149	-0.21%
2018/05/03	1	19.25	0	0.00	19.25	1	8,958	0.01%
2018/05/02	1.8	19.52	0	0.00	19.60	1.8	9,347	0.02%
2018/04/30	5	19.40	0	0.00	19.40	5	9,315	0.05%
2018/04/24	5	19.65	0	0.00	19.55	5	9,074	0.06%
2018/04/23	0	0.00	1	19.75	19.80	-1	9,066	-0.01%
2018/04/18	40	19.68	9	19.60	19.55	31	9,052	0.34%
2018/04/17	60	19.68	0	0.00	19.60	60	9,185	0.65%
2018/04/13	1	19.90	4	19.96	19.95	-3	9,155	-0.03%
2018/04/12	1	19.50	0	0.00	19.50	1	9,032	0.01%
2018/04/10	0	0.00	9	19.60	19.55	-9	9,028	-0.10%
2018/04/09	3	19.55	0	0.00	19.55	3	8,998	0.03%
2018/03/27	10	20.10	0	0.00	20.05	10	8,714	0.11%
2018/03/26	11	19.85	2	19.85	19.95	9	8,670	0.10%
2018/03/23	41	19.86	0	0.00	19.90	41	8,700	0.47%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	1	20.25	0	0.00	20.25	1	8,761	0.01%
2018/03/19	2	20.85	0	0.00	20.95	2	8,526	0.02%
2018/03/16	0	0.00	2	20.90	20.80	-2	8,497	-0.02%
2018/03/15	25	20.67	1	20.70	20.60	24	8,391	0.29%
2018/03/09	5	20.40	0	0.00	20.40	5	8,513	0.06%
2018/02/22	30	19.85	0	0.00	19.80	30	8,689	0.35%
2018/02/21	0	0.00	10	20.15	20.20	-10	8,691	-0.12%
2018/02/12	3	19.93	0	0.00	19.75	3	8,700	0.03%
2018/02/09	11	19.90	0	0.00	19.85	11	8,770	0.13%
2018/02/07	1	20.20	3	20.20	20.10	-2	8,787	-0.02%
2018/02/06	4	20.24	0	0.00	19.80	4	8,814	0.05%
2018/02/05	3	21.00	0	0.00	20.90	3	8,541	0.04%
2018/01/30	0	0.00	12	21.36	21.35	-12	8,911	-0.13%
2018/01/29	0	0.00	100	21.60	21.70	-100	8,862	-1.13%
2018/01/26	100	21.67	1	21.85	21.40	99	8,834	1.12%
2018/01/25	0	0.00	9	21.42	21.80	-9	8,693	-0.10%
2018/01/22	0	0.00	5	20.78	20.80	-5	8,832	-0.06%
2018/01/19	20	20.90	0	0.00	20.95	20	8,918	0.22%
2018/01/18	5	20.74	0	0.00	20.80	5	8,934	0.06%
2018/01/17	0	0.00	4	20.70	20.80	-4	8,968	-0.04%
2018/01/15	5	20.40	0.6	20.45	20.45	4.4	8,988	0.05%
2018/01/12	2	20.50	0	0.00	20.60	2	9,018	0.02%
2018/01/11	1	20.25	0	0.00	20.30	1	8,971	0.01%
2018/01/10	3	20.72	0	0.00	20.75	3	8,930	0.03%