仁寶 (2324)-富邦-桃園券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.95
漲跌
▲0.15
漲幅
+0.40%
成交量
24,983張
產業
上市電腦週邊類股
1839人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－富邦-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1	38.90	37.95	-1	20,461	0.00%
2024/12/02	1	38.10	7.7	37.49	37.80	-6.7	20,148	-0.03%
2024/11/29	8	36.61	6	37.03	36.85	2	19,836	0.01%
2024/11/28	5	37.16	15	37.13	37.00	-10	19,920	-0.05%
2024/11/27	14	38.43	8	38.06	37.60	6	19,743	0.03%
2024/11/26	15	38.49	64	38.50	38.40	-49	19,522	-0.25%
2024/11/25	12	37.98	17	38.06	38.25	-5	19,147	-0.03%
2024/11/22	7	37.44	19.5	37.76	37.20	-12.5	18,638	-0.07%
2024/11/21	9	36.91	45	36.62	37.05	-36	18,269	-0.20%
2024/11/20	21	37.57	11	36.85	36.90	10	18,301	0.05%
2024/11/19	39	37.00	7	37.13	36.95	32	18,098	0.18%
2024/11/18	18	37.96	54	37.53	37.15	-36	17,771	-0.20%
2024/11/15	69	38.03	8	38.04	37.50	61	17,133	0.36%
2024/11/14	3	38.13	52.1	38.35	38.10	-49.1	16,754	-0.29%
2024/11/13	61	38.48	73	38.47	37.85	-12	16,150	-0.07%
2024/11/12	0	0.00	4.1	37.06	36.85	-4.1	15,117	-0.03%
2024/11/11	3	37.61	14	37.46	37.50	-11	14,819	-0.07%
2024/11/08	7	37.75	39	37.77	37.55	-32	14,730	-0.22%
2024/11/07	9	38.08	37.4	37.92	38.15	-28.4	14,401	-0.20%
2024/11/06	2	36.83	11.1	36.84	36.20	-9.1	13,695	-0.07%
2024/11/05	11	36.34	12.2	36.30	36.40	-1.2	13,639	-0.01%
2024/11/04	0	0.00	8	36.20	36.05	-8	13,833	-0.06%
2024/11/01	0	0.00	6	36.00	36.10	-6	14,244	-0.04%
2024/10/30	1	35.85	4	35.76	35.85	-3	14,214	-0.02%
2024/10/29	0	0.00	17.5	35.80	36.00	-17.5	14,476	-0.12%
2024/10/28	7	36.29	5	36.24	36.30	2	14,617	0.01%
2024/10/25	2	36.15	43.1	36.12	36.20	-41.1	14,759	-0.28%
2024/10/24	0	0.00	4	35.90	35.80	-4	15,077	-0.03%
2024/10/23	0	0.00	6.2	36.05	35.85	-6.2	15,351	-0.04%
2024/10/22	0	0.00	20	36.11	36.20	-20	15,611	-0.13%
2024/10/21	5	35.70	15	35.84	36.00	-10	15,834	-0.06%
2024/10/18	7	35.79	9	35.66	35.50	-2	16,017	-0.01%
2024/10/17	0	0.00	40	35.58	35.50	-40	16,027	-0.25%
2024/10/16	6	34.89	4	34.85	35.00	2	15,954	0.01%
2024/10/15	11	35.15	19	35.14	35.10	-8	15,977	-0.05%
2024/10/14	3.1	34.50	1	34.62	34.75	2.1	15,997	0.01%
2024/10/11	1.2	34.78	8	34.90	34.90	-6.8	16,152	-0.04%
2024/10/09	20	34.70	27	34.58	34.50	-7	16,284	-0.04%
2024/10/08	1	33.90	5	33.95	33.95	-4	16,579	-0.02%
2024/10/07	0	0.00	3.2	34.07	34.20	-3.2	16,709	-0.02%
2024/10/04	6.1	34.90	15	34.69	33.95	-8.9	16,858	-0.05%
2024/10/01	10.1	34.30	32.4	34.18	34.50	-22.3	16,703	-0.13%
2024/09/30	0	33.65	1	33.65	33.30	-1	16,742	-0.01%
2024/09/27	0	0.00	6	33.64	33.50	-6	16,868	-0.04%
2024/09/26	2.5	33.85	6.1	34.05	33.30	-3.6	17,130	-0.02%
2024/09/25	1	33.90	2	33.98	33.90	-1	17,253	-0.01%
2024/09/24	0.1	33.65	0	0.00	33.85	0.1	17,319	0.00%
2024/09/23	0	0.00	1	33.55	33.40	-1	17,489	-0.01%
2024/09/20	0	0.00	2	33.95	33.50	-2	17,646	-0.01%
2024/09/19	0	0.00	1	33.85	33.75	-1	17,663	-0.01%
2024/09/16	3	33.88	5	34.07	34.15	-2	18,385	-0.01%
2024/09/13	0	0.00	12	33.65	33.85	-12	18,702	-0.06%
2024/09/12	2	33.50	3	33.53	33.60	-1	19,100	-0.01%
2024/09/11	10	33.00	1	32.90	32.60	9	19,126	0.05%
2024/09/10	1	33.20	11.2	32.70	32.65	-10.2	19,176	-0.05%
2024/09/09	5	32.65	14	33.00	33.10	-9	19,276	-0.05%
2024/09/06	13	32.34	12	32.65	32.75	1	19,256	0.01%
2024/09/05	3	32.37	2	32.43	32.00	1	19,392	0.01%
2024/09/04	3.1	32.17	0	32.15	31.95	3.1	19,592	0.02%
2024/09/03	0	0.00	3.2	33.13	32.90	-3.2	19,516	-0.02%
2024/09/02	0	0.00	5	33.26	33.25	-5	19,716	-0.03%
2024/08/30	0	0.00	1	33.70	33.20	-1	20,149	0.00%
2024/08/29	0	0.00	14	33.28	33.40	-14	20,901	-0.07%
2024/08/28	3.1	33.15	0	0.00	33.25	3.1	21,468	0.01%
2024/08/27	0	0.00	0	33.30	33.65	0	22,180	0.00%
2024/08/26	3.1	33.61	28	33.71	33.75	-25	22,427	-0.11%
2024/08/23	7	32.60	1.3	32.84	32.85	5.7	22,611	0.03%
2024/08/22	13	33.25	23	33.20	33.20	-10	23,085	-0.04%
2024/08/21	10	32.85	5	32.55	32.75	5	23,513	0.02%
2024/08/20	3	32.62	3	32.62	32.50	0	24,137	0.00%
2024/08/19	1.4	32.31	2	32.25	32.05	-0.6	25,473	0.00%
2024/08/16	8	32.41	1	32.40	32.30	7	27,966	0.03%
2024/08/15	1	32.10	26	32.16	32.00	-25	28,084	-0.09%
2024/08/14	5.2	32.06	7	32.14	31.70	-1.8	27,997	-0.01%
2024/08/13	3	31.10	0	0.00	31.00	3	27,731	0.01%
2024/08/12	3.2	30.95	1	31.00	31.25	2.2	28,024	0.01%
2024/08/09	4.2	31.08	3	30.87	30.85	1.2	28,409	0.00%
2024/08/08	17	30.11	9	30.09	30.05	8	29,532	0.03%
2024/08/07	14	30.44	6	30.96	30.95	8	29,376	0.03%
2024/08/06	5.3	29.64	13	29.73	29.55	-7.7	29,469	-0.03%
2024/08/05	21.5	29.80	12.4	29.66	29.55	9.1	29,491	0.03%
2024/08/02	4	31.75	0	0.00	31.65	4	29,226	0.01%
2024/08/01	3.5	32.03	14	32.38	32.40	-10.5	29,304	-0.04%
2024/07/31	21.5	31.72	1	31.70	31.45	20.5	29,136	0.07%
2024/07/30	4.6	30.99	0	0.00	31.75	4.6	28,954	0.02%
2024/07/29	13.6	31.87	1	31.80	31.60	12.6	29,087	0.04%
2024/07/26	5.3	32.46	1	32.70	32.60	4.3	28,783	0.01%
2024/07/23	16.1	32.87	16	32.84	33.05	0.1	28,558	0.00%
2024/07/22	12.4	32.46	14	32.34	32.45	-1.6	28,407	-0.01%
2024/07/19	31.4	33.82	2.5	33.88	33.60	28.9	28,168	0.10%
2024/07/18	6	34.37	1	34.50	34.50	5	28,158	0.02%
2024/07/17	2.5	34.68	7.5	34.64	34.60	-5	28,178	-0.02%
2024/07/16	3	34.73	110	34.76	34.90	-107	28,338	-0.38%	大賣/鉅額交易
2024/07/15	8.6	34.95	10.5	35.07	34.65	-2	28,591	-0.01%
2024/07/12	7.2	35.28	18	35.27	35.50	-10.8	28,538	-0.04%
2024/07/11	17	35.38	52	35.32	35.30	-35	28,452	-0.12%
2024/07/10	21.5	35.14	8.2	35.39	34.90	13.3	28,581	0.05%
2024/07/09	2.1	34.20	3	34.22	34.10	-0.9	28,263	0.00%
2024/07/08	11.6	34.82	5	34.64	34.60	6.6	28,296	0.02%
2024/07/05	25.1	34.83	28	34.79	34.80	-2.9	28,337	-0.01%
2024/07/04	42.1	34.73	5	34.35	34.30	37.1	28,464	0.13%
2024/07/03	4	34.14	8	34.29	34.65	-4	28,199	-0.01%
2024/07/02	14.6	33.88	5	33.87	33.80	9.6	28,239	0.03%
2024/07/01	22	34.41	3	34.55	34.30	19	28,193	0.07%
2024/06/28	13	34.82	0	0.00	34.70	13	28,308	0.05%
2024/06/27	7.4	34.84	4	34.85	34.80	3.4	28,413	0.01%
2024/06/26	2.5	35.16	3	35.22	35.15	-0.6	29,366	0.00%
2024/06/25	19	35.05	3.2	34.92	35.20	15.8	29,515	0.05%
2024/06/24	17.3	35.42	23	35.39	35.25	-5.7	29,260	-0.02%
2024/06/21	21.1	35.99	9	36.21	35.85	12.1	29,159	0.04%
2024/06/20	10.1	36.24	14.1	36.31	36.25	-4	28,916	-0.01%
2024/06/19	47.3	36.19	9	36.01	36.20	38.3	29,081	0.13%
2024/06/18	3	36.03	10.2	36.11	36.05	-7.2	29,054	-0.02%
2024/06/17	11	35.98	3	35.91	35.85	8	29,574	0.03%
2024/06/14	11.2	35.72	1	35.75	35.75	10.2	29,813	0.03%
2024/06/13	60.1	35.85	15	35.92	35.85	45.1	29,810	0.15%
2024/06/12	14.9	35.48	4	35.43	35.50	10.9	30,293	0.04%
2024/06/11	22	35.75	12.6	35.76	35.70	9.4	30,359	0.03%
2024/06/07	19.5	36.35	2.1	36.25	36.10	17.4	30,372	0.06%
2024/06/06	26	36.69	43	36.51	36.35	-17	30,722	-0.06%
2024/06/05	36.8	36.70	17	36.50	36.30	19.8	30,748	0.06%
2024/06/04	192.3	37.64	132	36.85	36.90	60.3	30,745	0.20%	大買/大賣/
2024/06/03	49	37.48	26	37.52	37.50	23	30,451	0.08%
2024/05/31	5.2	37.01	9	37.24	37.05	-3.8	30,470	-0.01%
2024/05/30	21.9	37.53	1	37.25	37.15	20.9	30,247	0.07%
2024/05/29	23.5	38.27	4.3	38.14	38.10	19.2	33,697	0.06%
2024/05/28	15.2	38.62	64.1	38.71	38.60	-48.9	33,602	-0.15%
2024/05/27	30	38.97	24.1	38.96	39.30	5.9	33,649	0.02%
2024/05/24	251.1	38.63	237	38.64	38.50	14.1	33,871	0.04%	大買/大賣/
2024/05/23	228.9	39.33	124.4	39.10	38.15	104.5	33,266	0.31%	大買/大賣/鉅額交易
2024/05/22	230.1	38.63	178.9	39.50	40.30	51.2	32,107	0.16%	大買/大賣/
2024/05/21	8.5	36.65	4	36.48	36.75	4.5	29,821	0.02%
2024/05/20	6	36.92	4	36.91	36.75	2	29,697	0.01%
2024/05/17	6.4	37.17	4.5	37.20	37.10	1.9	29,730	0.01%
2024/05/16	13	37.53	17	37.51	37.45	-4	29,809	-0.01%
2024/05/15	45.1	37.46	8.6	37.72	36.55	36.5	30,121	0.12%
2024/05/14	49.5	37.83	56.3	37.73	37.35	-6.8	30,051	-0.02%
2024/05/13	0	0.00	11	36.26	36.50	-11	28,937	-0.04%
2024/05/10	8.7	35.98	8	36.33	36.40	0.7	29,174	0.00%
2024/05/09	7	36.08	19	36.22	36.25	-12	29,187	-0.04%
2024/05/08	8	35.69	5	35.89	36.00	3	29,033	0.01%
2024/05/07	12.1	35.02	10.3	35.27	35.60	1.8	29,106	0.01%
2024/05/06	11	35.73	2	35.75	35.60	9	29,050	0.03%
2024/05/03	6.5	35.65	4	35.65	35.10	2.5	29,716	0.01%
2024/05/02	35.2	35.04	1	34.95	35.05	34.2	30,087	0.11%
2024/04/30	7.1	35.87	3	35.97	35.80	4.1	30,122	0.01%
2024/04/29	1	36.50	9	36.49	36.35	-8	30,559	-0.03%
2024/04/26	2	36.00	6.3	36.05	36.00	-4.3	31,554	-0.01%
2024/04/25	2	35.38	7.2	35.16	35.50	-5.2	32,093	-0.02%
2024/04/24	7	35.39	6	35.56	35.50	1	32,671	0.00%
2024/04/23	0	0.00	2	34.64	34.50	-2	32,739	-0.01%
2024/04/22	11.4	34.51	6	34.76	34.20	5.3	32,862	0.02%
2024/04/19	19	35.14	3	35.53	35.30	16	32,811	0.05%
2024/04/18	1	36.05	5	35.92	36.05	-4	32,823	-0.01%
2024/04/17	3	35.70	0	0.00	35.60	3	33,090	0.01%
2024/04/16	12	35.31	28.3	35.67	35.30	-16.3	33,636	-0.05%
2024/04/15	4	36.45	16.3	36.44	36.30	-12.3	34,543	-0.04%
2024/04/12	8.1	36.64	2	36.68	36.40	6.1	35,140	0.02%
2024/04/11	6	36.66	16.1	37.04	36.85	-10.1	35,475	-0.03%
2024/04/10	9	37.03	10.2	36.97	36.60	-1.2	36,142	0.00%
2024/04/09	2	36.40	44.8	36.48	36.45	-42.8	36,798	-0.12%
2024/04/08	17	35.94	6.5	36.00	35.95	10.5	37,651	0.03%
2024/04/03	5.2	36.76	4	36.90	36.55	1.2	38,743	0.00%
2024/04/02	13	36.90	10	36.79	36.85	3	40,335	0.01%
2024/04/01	14	36.56	8	36.66	36.55	6	42,947	0.01%
2024/03/29	57.3	35.79	12	36.10	36.20	45.3	45,500	0.10%
2024/03/28	9.5	38.15	4.2	38.18	38.30	5.3	46,371	0.01%
2024/03/27	0	0.00	3.2	38.03	38.10	-3.2	47,113	-0.01%
2024/03/26	10	38.19	32	38.29	37.90	-22	49,405	-0.04%
2024/03/25	7.9	38.67	6	38.96	38.55	1.9	53,777	0.00%
2024/03/22	51.1	38.96	32.7	38.84	38.65	18.5	54,284	0.03%
2024/03/21	7	38.37	25.1	38.35	38.40	-18.1	54,988	-0.03%
2024/03/20	41	38.07	67.4	38.08	37.90	-26.4	54,984	-0.05%
2024/03/19	9.3	37.31	37	37.35	37.20	-27.7	55,002	-0.05%
2024/03/18	14	36.84	6	36.95	36.90	8	55,410	0.01%
2024/03/15	6	36.59	27.1	36.58	37.00	-21.1	55,491	-0.04%
2024/03/14	13.1	36.75	5	36.90	36.65	8.1	55,260	0.01%
2024/03/13	23	37.52	20	37.01	36.70	3	55,030	0.01%
2024/03/12	14	36.59	11	36.83	37.20	3	54,872	0.01%
2024/03/11	8.7	36.84	27	36.90	36.90	-18.3	54,603	-0.03%
2024/03/08	13.1	36.85	26.1	36.58	36.65	-13.1	54,474	-0.02%
2024/03/07	76.4	36.72	52.2	36.56	36.55	24.2	54,118	0.04%
2024/03/06	18.5	37.66	14.9	37.66	37.55	3.6	53,599	0.01%
2024/03/05	107.5	37.81	57	37.77	37.80	50.5	53,461	0.09%	大買/
2024/03/04	132.5	39.02	219.4	39.26	38.00	-86.9	52,965	-0.16%	大買/大賣/
2024/03/01	7	36.79	4	36.73	36.70	3	49,312	0.01%
2024/02/29	16	35.78	7	36.32	36.50	9	49,162	0.02%
2024/02/27	54	37.36	40.1	37.33	36.50	13.9	48,643	0.03%
2024/02/26	1	36.00	0	0.00	36.00	1	47,815	0.00%
2024/02/23	31	36.80	62	36.68	36.20	-31	47,759	-0.06%
2024/02/22	21	37.12	29	36.63	36.75	-8	47,852	-0.02%
2024/02/21	1	36.65	3	36.65	36.75	-2	47,736	0.00%
2024/02/20	9	36.60	36	36.63	36.80	-27	47,744	-0.06%
2024/02/19	34.1	36.56	44.1	36.39	36.90	-10	47,640	-0.02%
2024/02/16	37	36.65	24	36.75	36.85	13	47,432	0.03%
2024/02/15	16	35.82	5	35.81	35.80	11	46,988	0.02%
2024/02/05	44	35.84	32	35.93	35.90	12	46,768	0.03%
2024/02/02	4.1	36.08	29.3	36.03	35.80	-25.2	46,629	-0.05%
2024/02/01	23	36.10	44.1	36.29	36.40	-21.1	46,487	-0.05%
2024/01/31	6.1	35.79	5.2	35.93	35.85	0.8	46,345	0.00%
2024/01/30	15	36.20	4	36.19	36.00	11	46,228	0.02%
2024/01/29	0.1	36.10	10	36.21	36.35	-9.9	46,094	-0.02%
2024/01/26	112.9	35.71	62.1	35.78	35.50	50.8	45,936	0.11%	大買/
2024/01/25	32.1	37.37	48	37.01	37.20	-15.9	45,153	-0.04%
2024/01/24	6.1	37.06	14	37.02	36.85	-7.9	44,784	-0.02%
2024/01/23	37	37.32	8	37.56	37.55	29	44,688	0.06%
2024/01/22	75.1	37.21	49.5	37.40	37.60	25.7	44,242	0.06%
2024/01/19	26.7	35.80	37	36.04	36.30	-10.4	43,240	-0.02%
2024/01/18	53.7	35.36	66	35.05	34.80	-12.3	42,754	-0.03%
2024/01/17	12.6	34.82	11	34.81	34.55	1.6	42,118	0.00%
2024/01/16	39.1	35.30	4	35.15	35.00	35.1	41,998	0.08%
2024/01/15	21.2	35.74	14	35.86	35.55	7.2	41,748	0.02%
2024/01/12	43.1	35.69	120	35.48	35.60	-76.9	41,713	-0.18%	大賣/
2024/01/11	27.3	35.92	17.5	36.12	36.10	9.8	41,571	0.02%
2024/01/10	45.2	36.23	43	36.03	35.85	2.2	41,583	0.01%
2024/01/09	82	37.34	46.3	37.07	36.95	35.7	41,042	0.09%
2024/01/08	67.3	37.80	22	37.57	37.75	45.3	40,032	0.11%
2024/01/05	18.2	37.12	6.2	37.12	36.95	12	39,758	0.03%
2024/01/04	29	37.31	39	37.27	37.30	-10	39,379	-0.03%
2024/01/03	31.4	38.62	25.3	38.49	38.10	6.1	38,862	0.02%
2024/01/02	43.1	39.24	45.3	39.14	39.55	-2.2	38,130	-0.01%
2023/12/29	71.2	39.68	74.2	39.79	39.85	-3	37,329	-0.01%
2023/12/28	123.7	39.48	92.1	39.12	38.95	31.6	36,084	0.09%	大買/
2023/12/27	273.3	40.13	173.7	40.14	40.20	99.6	34,511	0.29%	大買/大賣/
2023/12/26	175	38.72	159.2	38.69	39.05	15.8	31,846	0.05%	大買/大賣/
2023/12/25	264.6	37.07	108	36.64	37.10	156.6	29,191	0.54%	大買/大賣/鉅額交易
2023/12/22	88.1	36.15	37.4	36.15	36.10	50.7	27,245	0.19%
2023/12/21	115	36.89	63.7	37.04	36.70	51.3	26,262	0.20%	大買/
2023/12/20	139	36.86	305.7	36.94	37.40	-166.7	23,885	-0.70%	大買/大賣/鉅額交易
2023/12/19	40.2	33.95	21	34.24	34.00	19.2	19,249	0.10%
2023/12/18	62	34.89	71.5	34.89	34.60	-9.5	18,792	-0.05%
2023/12/15	10.1	33.20	7	33.13	33.05	3.1	17,746	0.02%
2023/12/14	17	33.93	3	33.85	33.65	14	17,422	0.08%
2023/12/13	10	33.07	32.8	33.30	33.75	-22.8	16,926	-0.13%
2023/12/12	5	32.11	19	32.19	32.00	-14	16,677	-0.08%
2023/12/11	8	32.02	101.2	31.97	32.20	-93.2	16,723	-0.56%	大賣/
2023/12/08	3	31.23	34.5	31.30	31.20	-31.5	16,423	-0.19%
2023/12/07	28	31.09	2	31.20	30.95	26	16,698	0.16%
2023/12/06	2	31.20	27	31.21	31.25	-25	16,978	-0.15%
2023/12/05	0.1	30.40	5	30.45	30.40	-4.9	16,872	-0.03%
2023/12/04	2	30.75	3	30.65	30.60	-1	17,041	-0.01%
2023/12/01	6	30.48	2	30.50	30.35	4	17,274	0.02%
2023/11/30	0	0.00	13	30.55	30.90	-13	17,485	-0.07%
2023/11/29	5	30.91	4	30.93	30.75	1	17,308	0.01%
2023/11/28	6	30.78	6.7	30.77	30.65	-0.7	17,447	0.00%
2023/11/27	1	30.80	3	30.65	30.35	-2	18,073	-0.01%
2023/11/24	3.1	30.31	0	30.50	30.25	3.1	18,300	0.02%
2023/11/22	14	31.10	3	31.13	30.80	11	19,074	0.06%
2023/11/21	6	30.86	8	31.13	31.20	-2	19,818	-0.01%
2023/11/20	6	30.33	11	30.53	30.75	-5	20,759	-0.02%
2023/11/17	50	30.40	4	30.39	30.35	46	21,344	0.22%
2023/11/16	0	0.00	5	30.05	30.00	-5	22,307	-0.02%
2023/11/15	2	30.40	6	30.44	30.25	-4	23,218	-0.02%
2023/11/14	20	30.00	15	30.19	30.25	5	24,883	0.02%
2023/11/13	1.4	30.18	8	30.16	30.10	-6.6	27,522	-0.02%
2023/11/10	8.1	29.71	0.4	29.40	29.75	7.7	29,703	0.03%
2023/11/09	5.2	29.74	0	0.00	29.60	5.2	33,727	0.02%
2023/11/08	1.4	30.00	13	29.95	29.95	-11.6	35,377	-0.03%
2023/11/07	5	29.30	0	0.00	29.40	5	35,719	0.01%
2023/11/06	4	29.70	9	29.74	29.80	-5	36,046	-0.01%
2023/11/03	2.2	28.94	5	28.93	28.95	-2.9	36,127	-0.01%
2023/11/02	1	29.20	4	29.22	29.10	-3	36,526	-0.01%
2023/11/01	2	28.68	4	28.60	28.70	-2	36,874	-0.01%
2023/10/31	11.4	28.46	2	28.25	28.05	9.4	37,021	0.03%
2023/10/30	6	28.82	3	28.88	28.80	3	37,252	0.01%
2023/10/27	5	29.45	2	29.45	29.05	3	37,367	0.01%
2023/10/26	4	29.18	6	28.85	29.05	-2	37,935	-0.01%
2023/10/25	4	29.46	0	29.25	29.05	4	38,055	0.01%
2023/10/24	3	29.40	4.1	29.45	29.45	-1.1	38,267	0.00%
2023/10/23	2.3	28.51	5	28.65	28.45	-2.7	38,367	-0.01%
2023/10/20	3.5	28.75	2	28.80	28.80	1.5	39,091	0.00%
2023/10/19	0	0.00	4.5	29.12	29.25	-4.5	39,612	-0.01%
2023/10/18	7.9	28.72	18.5	28.76	28.95	-10.6	40,159	-0.03%
2023/10/17	5	29.62	5.2	29.50	29.35	-0.2	40,677	0.00%
2023/10/16	21.2	29.59	11	29.55	29.50	10.1	43,130	0.02%
2023/10/13	17	29.98	0.5	30.10	30.20	16.5	46,846	0.04%
2023/10/12	4.1	30.71	2	30.68	30.80	2.1	48,229	0.00%
2023/10/11	4	30.69	3.2	30.56	30.80	0.8	48,798	0.00%
2023/10/06	0.2	30.65	4	30.51	30.50	-3.8	50,264	-0.01%
2023/10/05	0	0.00	25.1	30.67	30.85	-25.1	50,285	-0.05%
2023/10/04	0.7	30.46	7	30.40	30.50	-6.3	50,368	-0.01%
2023/10/03	7.3	31.09	2.4	31.15	30.90	5	50,569	0.01%
2023/10/02	3	30.88	3.4	30.94	30.90	-0.4	50,758	0.00%
2023/09/28	9	30.73	0.3	30.90	30.70	8.8	50,653	0.02%
2023/09/27	0	0.00	1	31.00	31.00	-1	50,576	0.00%
2023/09/26	0.2	30.68	0	0.00	30.70	0.2	50,905	0.00%
2023/09/25	1.9	30.64	0	0.00	30.60	1.9	51,029	0.00%
2023/09/22	3	30.70	0	30.75	30.85	3	51,327	0.01%
2023/09/21	2.2	30.42	9.2	30.35	30.55	-7	51,904	-0.01%
2023/09/20	3.8	30.84	20	30.79	30.55	-16.2	51,754	-0.03%
2023/09/19	1.1	31.11	3	31.07	30.95	-1.9	51,653	0.00%
2023/09/18	5	31.07	0	0.00	31.05	5	51,861	0.01%
2023/09/15	7	31.73	0	0.00	31.80	7	52,131	0.01%
2023/09/14	3	31.92	13.5	31.89	31.85	-10.5	52,095	-0.02%
2023/09/13	0.2	31.38	11	31.31	31.40	-10.8	52,884	-0.02%
2023/09/12	0	31.40	2.7	31.15	31.35	-2.7	54,129	0.00%
2023/09/11	27.8	30.89	27	31.16	30.80	0.8	54,301	0.00%
2023/09/08	14	31.74	15	31.69	31.75	-1	54,225	0.00%
2023/09/07	35	31.63	21	31.50	31.40	14	54,489	0.03%
2023/09/06	8	31.94	13	32.13	32.00	-5	54,459	-0.01%
2023/09/05	28.6	31.84	23	32.04	32.00	5.6	54,492	0.01%
2023/09/04	25.1	31.62	21	31.58	31.85	4.1	54,597	0.01%
2023/09/01	53	31.88	11.4	31.85	31.80	41.7	54,596	0.08%
2023/08/31	42.1	32.01	23	31.93	31.90	19.1	54,525	0.04%
2023/08/30	35	33.10	14.5	32.89	32.90	20.5	54,063	0.04%
2023/08/29	9	33.27	22.3	33.38	33.35	-13.3	54,588	-0.02%
2023/08/28	9	32.77	10	32.79	33.00	-1	54,608	0.00%
2023/08/25	37	33.08	25	33.01	33.15	12	55,001	0.02%
2023/08/24	89	34.43	103	34.08	33.95	-14	54,612	-0.03%	大賣/
2023/08/23	35.5	34.41	45.5	34.55	34.40	-10	54,144	-0.02%
2023/08/22	84.6	35.21	43.3	35.37	34.75	41.3	54,201	0.08%
2023/08/21	58	35.21	69.1	35.08	34.65	-11.1	53,634	-0.02%
2023/08/18	320	36.00	276.2	35.17	34.75	43.8	53,128	0.08%	大買/大賣/
2023/08/17	153.2	37.01	176.6	37.07	37.00	-23.4	51,737	-0.05%	大買/大賣/
2023/08/16	231.1	35.21	225.6	35.38	35.95	5.5	49,308	0.01%	大買/大賣/
2023/08/15	116.2	35.35	145.7	35.64	35.80	-29.5	47,305	-0.06%	大買/大賣/
2023/08/14	21.5	32.76	150.9	32.73	32.75	-129.4	43,592	-0.30%	大賣/鉅額交易
2023/08/11	33	30.90	10	30.82	30.75	23	42,224	0.05%
2023/08/10	48.6	30.04	34	30.03	30.00	14.6	42,016	0.03%
2023/08/09	6	31.21	23.2	31.44	31.55	-17.2	41,821	-0.04%
2023/08/08	4	31.14	26.2	31.32	31.40	-22.2	41,932	-0.05%
2023/08/07	9.1	30.78	29.2	30.72	30.95	-20.1	41,845	-0.05%
2023/08/04	12	29.78	13	29.89	30.05	-1	41,764	0.00%
2023/08/02	43.6	29.54	29	29.64	29.45	14.6	41,937	0.03%
2023/08/01	13.3	30.28	7.1	30.35	30.30	6.3	41,504	0.02%
2023/07/31	56.6	30.76	55	30.95	30.45	1.6	41,356	0.00%
2023/07/28	7	31.20	9.1	31.00	31.30	-2.1	40,709	-0.01%
2023/07/27	29.1	31.24	24	30.99	30.95	5.1	40,510	0.01%
2023/07/26	19	31.47	17.3	31.34	31.65	1.7	40,367	0.00%
2023/07/25	206.4	32.52	217.2	32.24	31.80	-10.8	40,130	-0.03%	大買/大賣/
2023/07/24	38	31.61	34.1	31.59	31.65	3.9	39,360	0.01%
2023/07/21	41	31.03	69.1	30.50	31.05	-28.1	38,783	-0.07%
2023/07/20	62.1	30.53	42.5	30.93	30.45	19.6	38,203	0.05%
2023/07/19	344.8	32.15	237.8	31.82	31.10	107	37,560	0.28%	大買/大賣/鉅額交易
2023/07/18	353.9	35.22	165.5	35.20	34.45	188.4	35,272	0.53%	大買/大賣/鉅額交易
2023/07/17	64.1	32.52	67.2	32.50	33.55	-3.1	31,798	-0.01%
2023/07/14	51	30.35	14	30.33	30.50	37	30,673	0.12%
2023/07/13	66.5	31.15	44.7	31.20	30.55	21.8	30,077	0.07%
2023/07/12	8	29.36	15	29.44	29.55	-7	28,557	-0.02%
2023/07/11	3	28.60	5	28.82	28.95	-2	28,473	-0.01%
2023/07/10	38.1	28.77	5	28.60	28.70	33.1	28,477	0.12%
2023/07/07	10.1	29.01	2.5	29.14	29.20	7.6	28,339	0.03%
2023/07/06	2	29.85	5	29.94	29.80	-3	28,080	-0.01%
2023/07/05	6.1	30.31	4	30.11	30.05	2.1	27,977	0.01%
2023/07/04	15	29.99	17	30.27	30.25	-2	28,041	-0.01%
2023/07/03	2.1	29.60	13	29.74	29.70	-10.9	27,839	-0.04%
2023/06/30	4	28.94	3	29.15	29.25	1	27,788	0.00%
2023/06/29	3	29.30	67.1	29.81	29.50	-64.1	27,774	-0.23%
2023/06/28	3	28.83	7.3	29.06	29.05	-4.2	27,222	-0.02%
2023/06/27	24	28.77	6.2	28.90	28.75	17.8	27,184	0.07%
2023/06/26	6	29.02	7	29.12	29.10	-1	27,173	0.00%
2023/06/21	15.1	29.04	7	29.22	29.35	8.1	27,009	0.03%
2023/06/20	3.3	28.56	5	28.71	28.90	-1.8	26,804	-0.01%
2023/06/19	28.4	28.34	4	28.30	28.55	24.4	26,509	0.09%
2023/06/16	9	30.04	59.5	29.80	29.90	-50.5	25,537	-0.20%
2023/06/15	5.2	28.50	3.7	28.60	28.70	1.5	24,314	0.01%
2023/06/14	23.3	28.57	0	0.00	28.55	23.3	24,163	0.10%
2023/06/13	0.5	28.96	21.5	29.03	29.00	-21	24,213	-0.09%
2023/06/12	10.1	28.80	15.1	28.57	28.50	-5	23,926	-0.02%
2023/06/09	11	28.71	23.1	28.73	28.85	-12.1	23,889	-0.05%
2023/06/08	3	28.27	18.5	28.61	28.20	-15.5	23,909	-0.06%
2023/06/07	2.3	28.26	13.1	28.28	28.45	-10.8	23,649	-0.05%
2023/06/06	1.2	27.92	9	28.03	28.00	-7.9	23,409	-0.03%
2023/06/05	3.1	28.49	42.5	28.34	28.25	-39.4	23,204	-0.17%
2023/06/02	12	28.20	98	28.26	28.40	-86	22,916	-0.38%
2023/06/01	7.2	27.20	16	27.11	27.30	-8.8	22,195	-0.04%
2023/05/31	3.1	27.42	7	27.75	27.85	-3.9	21,705	-0.02%
2023/05/30	29.2	27.77	5	27.68	27.55	24.2	20,963	0.12%
2023/05/29	56	28.09	66.6	28.19	28.15	-10.6	20,625	-0.05%
2023/05/26	11	27.40	16	27.53	27.55	-5	19,923	-0.03%
2023/05/25	0	0.00	38.1	27.00	27.35	-38.1	19,340	-0.20%
2023/05/24	1.2	26.20	28.7	26.70	27.00	-27.5	18,896	-0.15%
2023/05/23	2.1	26.28	1	26.50	26.45	1.1	18,417	0.01%
2023/05/22	3	26.87	12	26.69	26.70	-9	18,037	-0.05%
2023/05/19	5	26.31	28	26.28	26.40	-23	17,650	-0.13%
2023/05/18	1	26.50	15	26.60	26.45	-14	17,539	-0.08%
2023/05/17	0	0.00	10.5	26.31	26.35	-10.5	17,261	-0.06%
2023/05/16	1	25.75	1	25.95	26.00	0	16,926	0.00%
2023/05/15	11	25.85	21.6	25.83	25.90	-10.6	16,867	-0.06%
2023/05/12	12	25.79	34	25.60	25.85	-22	16,744	-0.13%
2023/05/11	12	25.79	34	25.60	25.85	-22	16,429	-0.13%
2023/05/10	16	25.33	16.2	25.51	25.60	-0.2	16,053	0.00%
2023/05/09	41	25.10	53	25.23	25.35	-12	15,868	-0.08%
2023/05/08	0	0.00	3	24.48	24.60	-3	15,673	-0.02%
2023/05/05	1	24.00	0	0.00	24.15	1	15,584	0.01%
2023/05/04	3	24.12	5	24.22	24.15	-2	15,642	-0.01%
2023/05/03	0	0.00	1	24.30	24.40	-1	15,683	-0.01%
2023/05/02	1	24.30	8	24.28	24.30	-7	15,828	-0.04%
2023/04/28	1.2	23.99	0	0.00	23.95	1.2	15,869	0.01%
2023/04/27	1	23.75	1	23.80	23.75	0	15,757	0.00%
2023/04/26	1	23.70	0	0.00	23.75	1	15,773	0.01%
2023/04/25	9	23.71	0	0.00	23.70	9	15,642	0.06%
2023/04/24	12	23.94	0	0.00	23.95	12	15,494	0.08%
2023/04/21	2	24.50	14.2	24.53	24.40	-12.2	15,237	-0.08%
2023/04/20	12	24.27	0	0.00	24.15	12	14,956	0.08%
2023/04/19	17	25.62	22	25.67	25.65	-5	14,496	-0.03%
2023/04/18	1	25.15	3	25.17	25.15	-2	13,798	-0.01%
2023/04/17	1	25.25	10	25.25	25.15	-9	13,663	-0.07%
2023/04/14	3	25.33	5	25.25	25.25	-2	13,369	-0.01%
2023/04/13	1	25.50	7	25.64	25.55	-6	13,242	-0.05%
2023/04/12	0	0.00	6	25.68	25.75	-6	13,085	-0.05%
2023/04/11	1.1	25.70	2	25.75	25.75	-0.9	12,964	-0.01%
2023/04/10	3	25.70	15	25.70	25.65	-12	12,817	-0.09%
2023/04/07	0	0.00	4.9	25.53	25.65	-4.9	12,730	-0.04%
2023/04/06	1	25.30	16	25.35	25.45	-15	12,503	-0.12%
2023/03/31	10	25.32	7.6	25.46	25.25	2.4	12,322	0.02%
2023/03/30	1	25.15	16	25.09	25.25	-15	12,469	-0.12%
2023/03/29	0	0.00	1	24.80	24.80	-1	12,536	-0.01%
2023/03/28	1	24.65	1	24.75	24.70	0	12,867	0.00%
2023/03/27	0	0.00	1	24.85	24.75	-1	13,389	-0.01%
2023/03/24	0	0.00	1	24.80	24.70	-1	13,798	-0.01%
2023/03/23	7	24.83	8.2	24.87	24.85	-1.2	13,642	-0.01%
2023/03/22	10	24.50	13.5	24.60	24.70	-3.5	13,471	-0.03%
2023/03/21	2	24.30	3	24.37	24.30	-1	13,442	-0.01%
2023/03/20	5.1	24.05	0	0.00	24.00	5.1	13,388	0.04%
2023/03/17	1	24.20	3	24.23	24.20	-2	13,338	-0.01%
2023/03/16	4.1	23.73	23	23.97	24.20	-18.9	13,026	-0.15%
2023/03/15	2.7	24.32	2.4	24.35	24.25	0.3	12,778	0.00%
2023/03/14	4.2	24.32	0	0.00	24.35	4.2	12,691	0.03%
2023/03/13	0	0.00	18.2	24.73	24.65	-18.2	12,629	-0.14%
2023/03/10	1	24.50	113	24.50	24.65	-112	12,437	-0.90%	大賣/鉅額交易
2023/03/09	1	24.80	15	24.69	24.75	-14	12,385	-0.11%
2023/03/08	6	24.72	0	0.00	24.80	6	12,562	0.05%
2023/03/07	0	0.00	9	24.75	24.85	-9	12,695	-0.07%
2023/03/06	1	24.45	5	24.65	24.85	-4	12,786	-0.03%
2023/03/03	0	0.00	10.2	24.40	24.40	-10.2	12,706	-0.08%
2023/03/02	1	24.20	4	24.13	24.25	-3	12,801	-0.02%
2023/03/01	2	24.20	6	24.26	24.25	-4	12,786	-0.03%
2023/02/24	1	24.15	4	24.26	24.15	-3	12,860	-0.02%
2023/02/23	0	0.00	6.4	24.05	24.15	-6.4	12,846	-0.05%
2023/02/22	1.2	23.62	0	0.00	23.70	1.2	12,771	0.01%
2023/02/21	0	0.00	2	23.63	23.65	-2	12,798	-0.02%
2023/02/20	15	23.55	0	0.00	23.60	15	12,920	0.12%
2023/02/16	1	23.55	3	23.58	23.50	-2	13,193	-0.02%
2023/02/15	3	23.40	9	23.45	23.50	-6	13,040	-0.05%
2023/02/14	6	23.51	1	23.60	23.50	5	12,968	0.04%
2023/02/13	3	23.60	0	0.00	23.70	3	12,924	0.02%
2023/02/10	2	23.55	0.7	23.60	23.45	1.3	12,848	0.01%
2023/02/09	4	23.56	3	23.65	23.55	1	12,789	0.01%
2023/02/08	3	23.60	0	0.00	23.50	3	12,855	0.02%
2023/02/07	12.2	23.54	2	23.60	23.60	10.2	12,873	0.08%
2023/02/06	0.1	23.25	10	23.35	23.40	-9.9	12,765	-0.08%
2023/02/03	1	23.00	0	0.00	22.95	1	12,554	0.01%
2023/02/01	1	22.65	11	22.75	22.80	-10	12,490	-0.08%
2023/01/31	8.1	22.70	1	22.90	22.60	7.1	12,547	0.06%
2023/01/30	2	22.95	11	23.07	23.20	-9	12,313	-0.07%
2023/01/17	0	0.00	2	22.80	22.85	-2	12,125	-0.02%
2023/01/16	1.2	22.73	10	22.70	22.75	-8.8	12,192	-0.07%
2023/01/13	1	22.70	0	0.00	22.70	1	12,389	0.01%
2023/01/12	10.5	22.75	0	0.00	22.70	10.5	12,602	0.08%
2023/01/11	6	22.95	0	0.00	22.90	6	12,773	0.05%
2023/01/09	0	0.00	8	23.23	23.30	-8	13,108	-0.06%
2023/01/06	0	0.00	10	23.05	23.05	-10	13,176	-0.08%
2023/01/05	2	23.08	13	23.10	23.00	-11	13,362	-0.08%
2023/01/04	0	0.00	2	23.15	23.05	-2	13,407	-0.01%
2023/01/03	0	0.00	10	23.16	23.20	-10	13,536	-0.07%
2022/12/30	0	0.00	2	23.08	23.05	-2	13,484	-0.01%
2022/12/29	1	22.70	10.7	22.89	23.05	-9.7	13,441	-0.07%
2022/12/28	0	0.00	1	22.85	22.95	-1	13,509	-0.01%
2022/12/27	0	0.00	1	22.95	23.00	-1	13,663	-0.01%
2022/12/26	0	0.00	40	22.90	23.00	-40	13,737	-0.29%
2022/12/23	0	0.00	9	22.88	22.95	-9	13,967	-0.06%
2022/12/22	0	0.00	9	22.91	22.85	-9	14,309	-0.06%
2022/12/20	2.1	22.55	6	22.51	22.70	-4	14,104	-0.03%
2022/12/19	9	22.44	19	22.74	22.85	-10	13,870	-0.07%
2022/12/16	1	22.00	2	22.05	22.85	-1	13,275	-0.01%
2022/12/15	0.2	21.90	0.6	21.95	21.90	-0.4	13,197	0.00%
2022/12/13	3	21.72	0	0.00	21.70	3	13,995	0.02%
2022/12/12	0	21.70	1.3	21.93	21.95	-1.3	14,126	-0.01%
2022/12/09	0	0.00	10	21.95	21.95	-10	14,698	-0.07%
2022/12/06	6	21.65	3	21.65	21.70	3	14,916	0.02%
2022/12/05	0	0.00	11	21.76	21.85	-11	14,939	-0.07%
2022/11/30	4	21.50	12	21.62	21.65	-8	14,812	-0.05%
2022/11/29	6	21.51	1.1	21.60	21.50	4.9	14,615	0.03%
2022/11/28	0.2	21.45	0	0.00	21.75	0.2	14,614	0.00%
2022/11/25	1	21.45	0	0.00	21.60	1	14,694	0.01%
2022/11/24	3	21.22	0.2	21.63	21.85	2.8	14,705	0.02%
2022/11/23	10	21.10	0	0.00	21.05	10	14,700	0.07%
2022/11/22	17.1	20.79	2	20.78	20.90	15.1	14,772	0.10%
2022/11/21	16.1	21.12	1	21.05	21.10	15.1	14,560	0.10%
2022/11/18	2.1	21.58	1	21.55	21.65	1.1	14,424	0.01%
2022/11/17	2.1	21.50	20	21.40	21.60	-18	14,440	-0.12%
2022/11/16	1.2	21.82	0	0.00	21.70	1.2	14,421	0.01%
2022/11/15	1	21.90	1	21.90	21.95	0	14,465	0.00%
2022/11/14	5.1	21.70	16	21.94	22.00	-10.9	14,450	-0.08%
2022/11/11	0	21.90	2	22.03	22.05	-2	14,255	-0.01%
2022/11/10	1	21.75	5	21.78	21.75	-4	14,210	-0.03%
2022/11/09	1	21.70	5.4	21.65	21.80	-4.4	14,301	-0.03%
2022/11/08	1	21.30	0	0.00	21.45	1	14,680	0.01%
2022/11/07	0	0.00	2	21.43	21.45	-2	14,641	-0.01%
2022/11/04	0	0.00	3	21.23	21.30	-3	14,700	-0.02%
2022/11/03	1	20.90	0	0.00	20.90	1	14,689	0.01%
2022/11/02	0	0.00	0.2	21.05	21.15	-0.2	14,700	0.00%
2022/11/01	3	20.95	1	21.10	20.90	2	14,687	0.01%
2022/10/31	1	21.00	1	21.00	21.10	0	14,710	0.00%
2022/10/27	3	20.60	0	0.00	20.60	3	14,779	0.02%
2022/10/26	3.3	20.58	0	0.00	20.55	3.3	14,771	0.02%
2022/10/25	0	0.00	1	20.75	20.75	-1	14,761	-0.01%
2022/10/24	0	0.00	2	20.75	20.75	-2	14,776	-0.01%
2022/10/21	2	20.85	0	0.00	20.85	2	14,742	0.01%
2022/10/20	1	20.90	1	21.10	21.05	0	14,553	0.00%
2022/10/19	1	21.00	0	0.00	21.05	1	14,367	0.01%
2022/10/18	3	21.15	5	21.25	21.15	-2	14,133	-0.01%
2022/10/17	2	21.28	0	0.00	21.25	2	14,114	0.01%
2022/10/14	16.2	21.48	0	0.00	21.40	16.2	14,140	0.11%
2022/10/13	2	21.50	4	21.61	21.70	-2	14,249	-0.01%
2022/10/12	5	21.45	6	21.53	21.50	-1	14,308	-0.01%
2022/10/11	3.6	21.41	1	21.60	21.35	2.6	14,472	0.02%
2022/10/07	5	21.60	0	0.00	21.60	5	14,351	0.03%
2022/10/06	1.3	21.72	0	0.00	21.70	1.3	14,403	0.01%
2022/10/05	1	21.70	0	0.00	21.70	1	14,545	0.01%
2022/10/04	4.2	21.69	1	22.00	21.70	3.2	14,551	0.02%
2022/10/03	26	21.54	0.2	21.60	21.45	25.8	14,387	0.18%
2022/09/29	0	0.00	1	21.90	21.75	-1	14,197	-0.01%
2022/09/28	3	21.67	7	21.73	21.70	-4	14,069	-0.03%
2022/09/27	13	21.84	5	21.85	21.80	8	13,909	0.06%
2022/09/26	15	21.95	1	22.00	21.90	14	13,779	0.10%
2022/09/23	0.2	22.25	2	22.10	22.10	-1.8	13,858	-0.01%
2022/09/22	17	22.14	0	0.00	22.05	17	14,166	0.12%
2022/09/21	4.1	22.36	0	0.00	22.25	4.1	13,819	0.03%
2022/09/20	1	22.50	3	22.70	22.70	-2	13,482	-0.01%
2022/09/19	1	22.50	2	22.55	22.60	-1	13,130	-0.01%
2022/09/16	24.4	22.51	1	22.45	22.50	23.4	12,936	0.18%
2022/09/15	0	0.00	2	23.00	22.80	-2	12,394	-0.02%
2022/09/14	11.6	22.64	0	0.00	22.55	11.6	12,235	0.09%
2022/09/13	3	23.00	3	23.12	23.15	0	12,225	0.00%
2022/09/12	8	22.96	11	23.02	23.00	-3	12,357	-0.02%
2022/09/08	0	0.00	13	22.86	23.00	-13	12,637	-0.10%
2022/09/07	12	22.38	0	0.00	22.45	12	12,564	0.10%
2022/09/06	0.5	22.65	1	22.65	22.75	-0.5	12,502	0.00%
2022/09/05	0	22.55	0	0.00	22.55	0	12,499	0.00%
2022/09/02	4.3	22.56	0	0.00	22.40	4.3	12,609	0.03%
2022/09/01	3	22.58	0.1	22.75	22.65	3	12,518	0.02%
2022/08/31	1	22.65	0	0.00	22.75	1	12,353	0.01%
2022/08/30	3.3	22.72	0	0.00	22.70	3.3	12,297	0.03%
2022/08/29	3.3	22.75	0	0.00	22.65	3.3	12,292	0.03%
2022/08/26	4	23.05	0	0.00	23.00	4	12,167	0.03%
2022/08/25	0	0.00	5	23.14	23.15	-5	12,192	-0.04%
2022/08/24	1	22.85	0	0.00	22.95	1	12,345	0.01%
2022/08/23	5	23.06	0	0.00	22.90	5	12,858	0.04%
2022/08/22	7	22.99	9	23.14	23.15	-2	12,917	-0.02%
2022/08/19	0	0.00	3	22.90	22.90	-3	12,878	-0.02%
2022/08/18	0.3	22.65	2	22.70	22.75	-1.7	12,949	-0.01%
2022/08/17	3	22.45	0	0.00	22.60	3	13,083	0.02%
2022/08/16	2	22.35	1	22.45	22.50	1	13,170	0.01%
2022/08/15	41.1	22.59	1	22.70	22.45	40.1	13,258	0.30%
2022/08/12	1.1	23.10	0	0.00	23.05	1.1	12,964	0.01%
2022/08/10	0	23.05	3.2	22.98	23.00	-3.2	13,266	-0.02%
2022/08/09	0	0.00	2	23.08	23.10	-2	13,341	-0.01%
2022/08/08	1.1	22.96	0	0.00	23.10	1.1	13,627	0.01%
2022/08/05	1	23.05	0	0.00	22.95	1	13,998	0.01%
2022/08/04	0	0.00	0.1	23.00	22.85	-0.1	14,223	0.00%
2022/08/03	1	22.95	2.6	23.00	23.10	-1.6	14,339	-0.01%
2022/08/02	0	0.00	20	23.05	22.95	-20	14,540	-0.14%
2022/07/29	1	22.75	0	0.00	22.80	1	14,703	0.01%
2022/07/28	0	22.95	0	0.00	23.05	0	14,760	0.00%
2022/07/27	1	22.70	1	22.90	22.95	0	14,909	0.00%
2022/07/26	5	22.75	0	0.00	22.60	5	14,942	0.03%
2022/07/25	4	22.80	0	0.00	22.80	4	15,025	0.03%
2022/07/22	0	22.55	0	0.00	22.70	0	15,281	0.00%
2022/07/21	2	22.20	1	22.25	22.40	1	15,449	0.01%
2022/07/20	2	21.98	6.5	22.07	22.10	-4.5	15,553	-0.03%
2022/07/19	4	21.71	0	0.00	21.95	4	15,823	0.03%
2022/07/18	1.2	21.81	0	0.00	21.90	1.2	16,960	0.01%
2022/07/15	1.1	21.90	1	21.95	21.85	0.1	17,240	0.00%
2022/07/14	3.1	22.12	0	0.00	22.00	3.1	17,639	0.02%
2022/07/12	1.2	21.78	1	21.70	21.85	0.2	18,063	0.00%
2022/07/08	17	21.92	6	21.88	21.90	11	18,279	0.06%
2022/07/07	0.4	21.50	0	0.00	21.65	0.4	18,463	0.00%
2022/07/06	9.2	21.68	2	21.50	21.40	7.2	18,669	0.04%
2022/07/05	0	22.25	0	22.30	22.15	0	18,745	0.00%
2022/07/04	0	0.00	1	22.30	22.30	-1	18,905	-0.01%
2022/07/01	2.2	22.38	9.5	22.48	22.40	-7.3	19,240	-0.04%
2022/06/29	0	0.00	1	22.60	22.55	-1	18,902	-0.01%
2022/06/27	0	0.00	1	22.95	22.80	-1	18,957	-0.01%
2022/06/24	1	22.80	2	22.75	22.75	-1	18,983	-0.01%
2022/06/23	1	22.85	0	0.00	22.85	1	19,001	0.01%
2022/06/21	1	22.95	0	0.00	22.95	1	18,967	0.01%
2022/06/20	8	22.32	2	22.45	22.35	6	18,967	0.03%
2022/06/17	0	0.00	4	22.55	22.55	-4	18,913	-0.02%
2022/06/16	1	22.95	0	0.00	22.75	1	18,705	0.01%
2022/06/15	3	22.95	0	0.00	22.85	3	18,990	0.02%
2022/06/14	1.1	22.99	4.3	22.86	22.80	-3.2	19,329	-0.02%
2022/06/13	1	22.85	1	22.85	23.00	0	20,222	0.00%
2022/06/10	2	23.00	0	0.00	23.00	2	20,165	0.01%
2022/06/09	2	23.05	0	0.00	23.00	2	20,190	0.01%
2022/06/08	0	23.15	4	23.13	23.20	-4	20,185	-0.02%
2022/06/07	1	23.00	15	23.00	23.00	-14	20,200	-0.07%
2022/06/06	7	23.20	0	0.00	23.20	7	20,134	0.03%
2022/06/01	0	0.00	3.3	23.07	23.05	-3.3	20,525	-0.02%
2022/05/31	4	22.95	11.2	22.96	23.00	-7.2	20,364	-0.04%
2022/05/30	16	22.95	0	0.00	22.95	16	19,828	0.08%
2022/05/27	1	22.70	16	22.78	22.80	-15	19,772	-0.08%
2022/05/26	5	22.50	5	22.75	22.50	0	19,786	0.00%
2022/05/25	1	22.60	0	0.00	22.60	1	19,846	0.01%
2022/05/24	2.1	22.33	8	22.31	22.20	-5.9	19,892	-0.03%
2022/05/23	7.5	22.37	2	22.20	22.20	5.5	19,825	0.03%
2022/05/20	10.2	22.63	4	22.75	22.60	6.2	19,757	0.03%
2022/05/19	3	22.95	14	22.95	22.90	-11	19,647	-0.06%
2022/05/18	3	22.80	17	22.95	23.05	-14	19,607	-0.07%
2022/05/17	20	22.95	20	22.90	22.90	0	19,367	0.00%
2022/05/16	12	22.70	18	22.54	23.00	-6	19,276	-0.03%
2022/05/13	6.2	22.53	4	22.55	22.90	2.2	19,087	0.01%
2022/05/12	6.1	22.80	3	22.80	23.00	3.1	18,806	0.02%
2022/05/11	1	22.75	0	0.00	23.00	1	18,636	0.01%
2022/05/10	0	0.00	7	22.95	23.05	-7	18,654	-0.04%
2022/05/09	14	22.73	6	22.62	22.65	8	18,542	0.04%
2022/05/06	0	0.00	3.1	22.55	22.60	-3.1	18,525	-0.02%
2022/05/05	24	22.65	0	0.00	22.55	24	18,546	0.13%
2022/05/04	7	22.64	30	22.52	22.65	-23	18,562	-0.12%
2022/05/03	1	22.25	0	0.00	22.10	1	18,536	0.01%
2022/04/29	2.1	22.15	11	22.24	22.25	-8.9	18,661	-0.05%
2022/04/28	30.7	21.82	2.3	22.00	22.00	28.5	18,851	0.15%
2022/04/27	33.6	22.02	0.2	22.17	22.10	33.4	18,641	0.18%
2022/04/26	64	22.46	14	22.53	22.60	50	18,406	0.27%
2022/04/25	37.6	22.20	3	22.37	22.20	34.6	18,360	0.19%
2022/04/22	74.8	22.86	0	0.00	22.80	74.8	17,961	0.42%
2022/04/21	11.6	25.37	11	25.45	25.40	0.6	16,765	0.00%
2022/04/20	39	25.18	2	25.25	25.20	37	16,338	0.23%
2022/04/19	32	25.28	10	25.27	25.20	22	16,006	0.14%
2022/04/18	15	25.39	2	25.50	25.40	13	15,785	0.08%
2022/04/15	18.5	25.32	1	25.30	25.45	17.5	15,557	0.11%
2022/04/14	17.6	25.49	0	0.00	25.40	17.6	15,513	0.11%
2022/04/13	3	25.42	3	25.55	25.70	0	15,426	0.00%
2022/04/12	15.5	25.39	0	0.00	25.35	15.5	15,428	0.10%
2022/04/11	22.4	25.64	1.2	25.67	25.65	21.2	15,208	0.14%
2022/04/08	15.8	26.14	5	26.15	26.15	10.8	14,879	0.07%
2022/04/07	24	26.39	2	26.20	26.05	22	14,650	0.15%
2022/04/06	2.2	26.63	0	0.00	26.90	2.2	14,276	0.02%
2022/04/01	2.7	26.69	63	26.73	26.90	-60.3	14,110	-0.43%
2022/03/31	1.6	26.86	7	26.95	26.80	-5.4	14,020	-0.04%
2022/03/30	1	26.90	3	26.97	26.90	-2	13,893	-0.01%
2022/03/29	5	26.97	0	0.00	26.95	5	14,007	0.04%
2022/03/28	0.3	26.90	8	27.03	27.20	-7.8	14,061	-0.06%
2022/03/24	2	26.75	0	0.00	26.90	2	14,299	0.01%
2022/03/23	40.2	26.81	0	0.00	26.75	40.2	14,477	0.28%
2022/03/22	6	26.76	10	26.74	27.00	-4	14,460	-0.03%
2022/03/21	5.2	26.87	5	26.83	26.80	0.2	14,428	0.00%
2022/03/18	5	26.91	12	26.97	27.00	-7	14,336	-0.05%
2022/03/17	32.5	26.92	15	27.05	26.80	17.5	14,138	0.12%
2022/03/16	8	26.69	20	26.80	27.00	-12	14,342	-0.08%
2022/03/15	0	25.81	0	0.00	25.80	0	13,601	0.00%
2022/03/14	2	25.83	8	25.76	25.90	-6	13,626	-0.04%
2022/03/11	0	25.70	2	25.70	25.85	-2	13,620	-0.01%
2022/03/10	5	25.55	0	0.00	25.70	5	13,782	0.04%
2022/03/09	1	25.10	2	25.15	25.30	-1	13,886	-0.01%
2022/03/08	5	25.02	4	25.14	25.10	1	13,954	0.01%
2022/03/07	4.4	25.21	5	25.11	25.35	-0.6	13,844	0.00%
2022/03/04	3	25.72	5	25.75	25.70	-2	14,002	-0.01%
2022/03/03	0	0.00	10	26.00	25.95	-10	14,031	-0.07%
2022/02/25	3.1	25.35	4	25.29	25.40	-0.9	13,959	-0.01%
2022/02/24	34.1	25.61	15	25.35	25.50	19.1	13,889	0.14%
2022/02/23	2.1	25.75	0.5	25.80	25.85	1.6	13,790	0.01%
2022/02/22	8	25.54	2	25.65	25.85	6	13,908	0.04%
2022/02/21	1	25.55	16	25.60	25.65	-15	13,934	-0.11%
2022/02/18	1	25.40	9	25.67	25.75	-8	14,037	-0.06%
2022/02/17	11	25.40	1	25.40	25.50	10	14,139	0.07%
2022/02/16	1	25.30	1	25.30	25.35	0	14,317	0.00%
2022/02/15	4	25.26	0	0.00	25.25	4	14,661	0.03%
2022/02/14	3	25.50	5	25.44	25.50	-2	14,562	-0.01%
2022/02/11	2	25.67	0	0.00	25.75	2	14,683	0.01%
2022/02/10	4	25.60	17.1	25.65	25.70	-13.1	14,630	-0.09%
2022/02/09	1	25.50	9	25.63	25.80	-8	14,471	-0.06%
2022/02/08	0	25.40	2	25.50	25.55	-2	14,365	-0.01%
2022/02/07	8	25.17	0	0.00	25.15	8	14,350	0.06%
2022/01/26	17	25.20	2	25.25	25.20	15	14,168	0.11%
2022/01/25	7.1	25.17	5	25.20	25.25	2.1	14,108	0.01%
2022/01/24	13	25.15	2	25.23	25.45	11	14,016	0.08%
2022/01/21	20	25.30	33.5	25.09	25.45	-13.5	13,937	-0.10%
2022/01/20	0	0.00	44	25.40	25.45	-44	13,623	-0.32%
2022/01/19	6.4	25.31	8	25.30	25.45	-1.6	13,645	-0.01%
2022/01/18	8.2	25.47	23	25.52	25.45	-14.8	13,570	-0.11%
2022/01/17	4	25.00	13	25.21	25.30	-9	13,371	-0.07%
2022/01/14	9	24.94	2.3	24.96	25.15	6.7	13,448	0.05%
2022/01/13	2	24.95	5	25.00	25.00	-3	13,383	-0.02%
2022/01/12	10.1	24.81	2	24.85	24.90	8.1	13,374	0.06%
2022/01/11	14	24.88	20	24.90	25.00	-6	13,316	-0.04%
2022/01/10	9	24.74	8	24.74	24.85	1	13,251	0.01%
2022/01/07	8	24.65	8	24.68	24.75	0	13,251	0.00%
2022/01/06	1.5	24.47	12	24.61	24.65	-10.5	13,149	-0.08%
2022/01/05	2	24.50	89	24.47	24.55	-87	13,282	-0.65%
2022/01/04	6	24.22	0	0.00	24.35	6	13,433	0.04%
2022/01/03	21	24.20	0	0.00	24.30	21	13,452	0.16%
2021/12/30	13	24.18	1	24.20	24.20	12	13,610	0.09%
2021/12/29	4	24.18	4	24.18	24.25	0	13,801	0.00%
2021/12/28	0	24.10	5	24.15	24.20	-5	13,908	-0.04%
2021/12/27	1	24.05	1	24.10	24.15	0	14,016	0.00%
2021/12/23	11	23.83	1	23.90	23.80	10	14,345	0.07%
2021/12/22	7	23.81	1	23.90	24.00	6	14,331	0.04%
2021/12/21	3	23.87	3	23.95	23.85	0	14,301	0.00%
2021/12/20	1	23.95	1.2	23.96	23.90	-0.2	14,237	0.00%
2021/12/17	1.6	24.09	5	24.05	24.00	-3.4	14,247	-0.02%
2021/12/16	1	24.10	11	24.05	24.00	-10	14,259	-0.07%
2021/12/15	14.3	23.85	5	23.85	23.75	9.3	14,593	0.06%
2021/12/14	0	23.90	19	23.87	23.85	-19	14,837	-0.13%
2021/12/13	6	24.21	5	24.07	24.05	1	14,932	0.01%
2021/12/10	5	24.45	17	24.47	24.30	-12	15,016	-0.08%
2021/12/09	20	23.87	6	23.87	24.00	14	14,564	0.10%
2021/12/08	4.3	23.73	1	23.65	23.60	3.3	14,393	0.02%
2021/12/07	3	23.73	1	23.80	23.75	2	14,292	0.01%
2021/12/06	2	23.55	24	23.59	23.85	-22	14,248	-0.15%
2021/12/03	5	23.36	2	23.40	23.30	3	14,120	0.02%
2021/12/02	14	23.38	6	23.41	23.35	8	14,198	0.06%
2021/12/01	1	23.35	1.2	23.30	23.45	-0.2	14,217	0.00%
2021/11/30	12	23.20	10	23.65	23.15	2	14,157	0.01%
2021/11/29	2	23.40	1	23.40	23.35	1	13,775	0.01%
2021/11/26	6	23.44	0	0.00	23.40	6	13,747	0.04%
2021/11/25	6	23.62	0	0.00	23.60	6	13,801	0.04%
2021/11/24	5.2	23.70	1	23.65	23.75	4.2	13,816	0.03%
2021/11/23	30.2	23.40	7	23.46	23.55	23.2	13,803	0.17%
2021/11/22	7	23.49	2	23.55	23.55	5	13,715	0.04%
2021/11/19	9.1	23.48	0	0.00	23.55	9.1	13,665	0.07%
2021/11/18	18	23.59	10	23.60	23.60	8	13,652	0.06%
2021/11/17	15	23.60	0	0.00	23.75	15	13,573	0.11%
2021/11/16	32	23.60	0	0.00	23.70	32	13,647	0.23%
2021/11/15	2.2	23.59	26	23.69	23.70	-23.8	13,673	-0.17%
2021/11/12	38.1	23.84	3	23.87	23.90	35.1	13,587	0.26%
2021/11/11	1	24.05	6	24.00	24.10	-5	13,693	-0.04%
2021/11/10	8.6	24.06	0	0.00	24.15	8.6	13,861	0.06%
2021/11/09	0	24.30	0	0.00	24.35	0	13,777	0.00%
2021/11/08	0	24.25	0	0.00	24.40	0	13,820	0.00%
2021/11/05	1	24.15	1	24.40	24.35	0	13,925	0.00%
2021/11/04	3	24.35	0	0.00	24.30	3	14,145	0.02%
2021/11/03	2	24.50	3	24.40	24.55	-1	14,093	-0.01%
2021/11/02	0	0.00	4	24.30	24.20	-4	14,152	-0.03%
2021/11/01	10	24.24	0	0.00	24.20	10	14,143	0.07%
2021/10/29	2.1	24.45	0	0.00	24.45	2.1	14,135	0.01%
2021/10/28	1	24.70	7.1	24.76	24.85	-6.1	14,038	-0.04%
2021/10/27	5	24.68	8	24.71	24.80	-3	14,068	-0.02%
2021/10/26	1	24.55	1	24.60	24.60	0	14,283	0.00%
2021/10/25	0	0.00	11	24.45	24.45	-11	14,277	-0.08%
2021/10/22	5	24.23	0	0.00	24.30	5	14,325	0.03%
2021/10/20	1	24.00	10	24.10	23.90	-9	14,157	-0.06%
2021/10/19	0	24.05	5	24.15	23.90	-5	14,188	-0.04%
2021/10/18	1	24.05	9	24.06	24.05	-8	14,411	-0.06%
2021/10/15	1	23.95	30	24.00	24.05	-29	14,547	-0.20%
2021/10/14	11	24.20	0	0.00	24.15	11	14,556	0.08%
2021/10/13	0	24.15	0	0.00	24.10	0	14,681	0.00%
2021/10/12	2.2	24.13	1	24.40	24.10	1.2	14,657	0.01%
2021/10/08	0	24.10	6	24.19	24.15	-6	14,498	-0.04%
2021/10/07	10	24.10	23	24.23	24.15	-13	14,633	-0.09%
2021/10/06	0	23.45	2	23.70	23.90	-2	14,678	-0.01%
2021/10/05	0	23.45	1	23.50	23.40	-1	14,554	-0.01%
2021/10/04	0.1	23.55	5	23.49	23.60	-4.9	14,670	-0.03%
2021/10/01	4	23.33	2	23.40	23.60	2	14,639	0.01%
2021/09/30	1.1	23.56	2	23.65	23.60	-0.9	14,627	-0.01%
2021/09/29	2	23.63	15	23.65	23.85	-13	14,576	-0.09%
2021/09/28	4	23.93	14	23.98	24.00	-10	14,479	-0.07%
2021/09/27	1	24.20	6	24.26	24.30	-5	14,433	-0.03%
2021/09/24	0	0.00	5	24.15	24.15	-5	14,547	-0.03%
2021/09/23	6	24.08	6	24.15	24.00	0	14,687	0.00%
2021/09/22	1	23.90	18	23.99	24.05	-17	14,591	-0.12%
2021/09/17	2	23.55	11	23.64	23.50	-9	14,235	-0.06%
2021/09/16	3	23.48	26	23.57	23.60	-23	14,007	-0.16%
2021/09/15	5	23.45	21	23.28	23.40	-16	14,018	-0.11%
2021/09/14	3	23.00	6	23.06	23.10	-3	14,051	-0.02%
2021/09/13	0	22.90	8	22.86	22.90	-8	14,292	-0.06%
2021/09/10	0	22.80	5	22.79	22.80	-5	14,456	-0.03%
2021/09/09	2	22.75	0	0.00	22.65	2	14,787	0.01%
2021/09/08	6	22.80	1	22.85	22.80	5	15,007	0.03%
2021/09/07	6	22.83	21.7	22.94	23.00	-15.7	15,172	-0.10%
2021/09/06	4	22.73	2	22.80	22.65	2	15,204	0.01%
2021/09/03	0	22.75	3	22.82	22.80	-3	15,320	-0.02%
2021/09/02	3	22.63	0	0.00	22.55	3	15,551	0.02%
2021/09/01	4	22.84	5	22.85	22.85	-1	15,757	-0.01%
2021/08/31	0	22.75	10	22.75	22.90	-10	15,853	-0.06%
2021/08/30	6	22.57	2	22.65	22.70	4	15,925	0.03%
2021/08/27	1.1	22.46	0	0.00	22.60	1.1	15,977	0.01%
2021/08/26	8	22.34	0	0.00	22.45	8	16,008	0.05%
2021/08/25	3	22.58	1	22.45	22.55	2	16,117	0.01%
2021/08/24	5	22.45	28	22.58	22.55	-23	16,090	-0.14%
2021/08/23	11	22.43	3	22.47	22.35	8	16,045	0.05%
2021/08/20	103	22.55	103	22.26	22.35	0	16,081	0.00%	大買/大賣/
2021/08/19	7	22.19	64	22.12	22.30	-57	16,144	-0.35%
2021/08/18	5	22.24	2	22.28	22.30	3	15,964	0.02%
2021/08/17	6	22.13	13	22.16	22.30	-7	15,900	-0.04%
2021/08/16	0	21.70	1	21.70	21.70	-1	15,513	-0.01%
2021/08/13	14.1	21.54	1	21.50	21.65	13.1	16,457	0.08%
2021/08/12	12	21.51	0	0.00	21.55	12	16,734	0.07%
2021/08/09	9	21.31	3	21.30	21.40	6	17,094	0.04%
2021/08/06	7	21.49	0	0.00	21.45	7	17,339	0.04%
2021/08/05	5	21.47	0	0.00	21.55	5	17,850	0.03%
2021/08/04	12	21.43	0	0.00	21.45	12	18,453	0.07%
2021/08/03	7	21.46	1	21.45	21.55	6	18,878	0.03%
2021/08/02	8	21.54	1	21.50	21.60	7	19,120	0.04%
2021/07/30	13.1	21.50	1	21.65	21.60	12.1	19,314	0.06%
2021/07/29	1.1	21.66	1	21.60	21.70	0.1	19,327	0.00%
2021/07/28	24	21.65	1	21.60	21.75	23	19,507	0.12%
2021/07/27	10	21.79	0	0.00	21.85	10	19,971	0.05%
2021/07/26	25.5	21.90	0	0.00	21.85	25.5	20,249	0.13%
2021/07/23	10	21.87	0	0.00	21.90	10	20,511	0.05%
2021/07/22	12.2	21.85	2	21.90	22.00	10.2	20,972	0.05%
2021/07/21	20	22.00	0	0.00	22.00	20	21,041	0.10%
2021/07/20	4.1	21.99	0	0.00	22.05	4.1	21,251	0.02%
2021/07/19	1	22.05	0	0.00	22.05	1	22,468	0.00%
2021/07/16	34.1	22.07	0	0.00	22.15	34.1	23,230	0.15%
2021/07/15	2.6	22.07	5	22.20	22.15	-2.4	23,471	-0.01%
2021/07/14	2.1	22.10	24	22.23	22.20	-21.9	23,724	-0.09%
2021/07/13	0	0.00	3	22.18	22.20	-3	23,976	-0.01%
2021/07/12	0	22.15	2	22.05	22.10	-2	24,047	-0.01%
2021/07/09	46.1	22.04	0	0.00	22.10	46.1	24,178	0.19%
2021/07/08	0	22.35	3	22.30	22.30	-3	24,248	-0.01%
2021/07/07	22.1	22.21	50	22.25	22.30	-27.9	24,722	-0.11%
2021/07/06	53.3	22.49	11	22.41	22.45	42.3	24,891	0.17%
2021/07/05	2	22.20	1	22.25	22.25	1	25,062	0.00%
2021/07/02	29.3	22.14	0	0.00	22.05	29.3	25,366	0.12%
2021/07/01	17	22.08	0	0.00	22.00	17	25,664	0.07%
2021/06/30	0	22.45	21	22.31	22.35	-21	25,955	-0.08%
2021/06/29	24.1	22.07	1	22.10	22.05	23.1	26,300	0.09%
2021/06/28	23.4	22.03	0	0.00	22.00	23.4	27,021	0.09%
2021/06/25	30.1	22.10	15	22.08	22.05	15.1	28,652	0.05%
2021/06/24	12.1	22.11	0	0.00	22.10	12.1	29,580	0.04%
2021/06/23	26.2	22.19	1	22.15	22.10	25.2	29,494	0.09%
2021/06/22	11.1	22.31	0	0.00	22.30	11.1	29,422	0.04%
2021/06/21	17.1	22.65	0	0.00	22.60	17.1	29,223	0.06%
2021/06/18	2	22.95	0	0.00	23.05	2	29,234	0.01%
2021/06/17	0	22.90	2	22.85	23.05	-2	29,140	-0.01%
2021/06/16	1	22.55	1	22.60	23.00	0	29,508	0.00%
2021/06/15	0	22.50	4	22.44	22.50	-4	29,564	-0.01%
2021/06/10	8.5	22.65	11	22.70	22.85	-2.5	29,604	-0.01%
2021/06/09	2	22.88	0	0.00	22.95	2	29,422	0.01%
2021/06/08	0	23.10	0	0.00	23.15	0	29,258	0.00%
2021/06/07	0	0.00	50	23.00	23.05	-50	29,400	-0.17%
2021/06/04	21	23.15	0	0.00	23.20	21	29,270	0.07%
2021/06/03	1	23.20	1	23.20	23.40	0	29,369	0.00%
2021/06/02	4	23.29	3	23.20	23.10	1	29,417	0.00%
2021/06/01	1	23.50	2	23.45	23.45	-1	29,497	0.00%
2021/05/31	3	23.40	10.1	23.45	23.45	-7.1	29,720	-0.02%
2021/05/28	2.1	23.30	0	0.00	23.30	2.1	29,823	0.01%
2021/05/27	0	0.00	2	23.40	23.40	-2	30,018	-0.01%
2021/05/26	13	23.29	1	23.25	23.30	12	30,132	0.04%
2021/05/25	11	23.33	0	0.00	23.35	11	30,387	0.04%
2021/05/24	0	0.00	3	23.08	23.30	-3	30,466	-0.01%
2021/05/21	24	23.73	23	25.36	23.30	1	30,619	0.00%
2021/05/20	13	23.40	1	23.50	23.15	12	29,730	0.04%
2021/05/19	3.7	22.77	0	0.00	22.80	3.7	29,611	0.01%
2021/05/18	8	22.58	21	22.74	22.90	-13	29,662	-0.04%
2021/05/17	11	21.75	6	21.96	21.90	5	29,711	0.02%
2021/05/14	17	22.77	60	22.75	22.70	-43	29,477	-0.15%
2021/05/13	64	23.04	17	22.36	22.95	47	29,414	0.16%
2021/05/12	21.2	22.13	55	22.43	22.35	-33.8	28,977	-0.12%
2021/05/11	15.3	23.47	31	23.75	23.50	-15.7	28,510	-0.06%
2021/05/10	0.2	24.20	0	0.00	24.30	0.2	28,151	0.00%
2021/05/07	14	24.30	1	24.20	24.55	13	28,250	0.05%
2021/05/06	7	24.33	2	24.40	24.30	5	28,595	0.02%
2021/05/05	0	0.00	2	23.98	23.90	-2	28,795	-0.01%
2021/05/04	4.2	23.49	10	23.48	23.50	-5.8	28,742	-0.02%
2021/05/03	17	24.48	4	24.35	24.35	13	28,422	0.05%
2021/04/29	37	24.89	15	24.97	25.00	22	28,268	0.08%
2021/04/28	12	25.15	4	25.14	24.90	8	28,069	0.03%
2021/04/27	15	24.61	5	24.65	24.65	10	28,040	0.04%
2021/04/26	77	24.68	1	24.65	24.75	76	27,948	0.27%
2021/04/23	41.6	24.66	4	24.63	24.80	37.5	27,869	0.13%
2021/04/22	6.2	27.50	51	27.61	27.40	-44.8	27,381	-0.16%
2021/04/21	7	27.65	27	27.72	27.80	-20	26,955	-0.07%
2021/04/20	86	27.81	78	27.71	27.75	8	26,708	0.03%
2021/04/19	8	27.52	5.1	27.48	27.55	2.9	26,542	0.01%
2021/04/16	7.1	27.08	0	0.00	27.15	7.1	26,408	0.03%
2021/04/15	3	26.70	4	26.55	26.70	-1	26,404	0.00%
2021/04/14	5	26.81	0	0.00	26.70	5	26,325	0.02%
2021/04/13	5	26.86	5	27.17	26.80	0	26,419	0.00%
2021/04/12	18	27.33	8.9	27.26	27.20	9.1	26,390	0.03%
2021/04/09	21	27.23	72	27.15	27.20	-51	26,267	-0.19%
2021/04/08	26.5	27.08	4	27.31	27.15	22.5	26,006	0.09%
2021/04/07	15	27.05	12	27.00	27.10	3	25,692	0.01%
2021/04/06	23	27.16	10	27.15	27.05	13	25,436	0.05%
2021/04/01	12	27.01	47	27.16	27.25	-35	24,961	-0.14%
2021/03/31	27	27.01	33	27.17	26.70	-6	24,340	-0.02%
2021/03/30	107	26.55	38	26.80	27.00	69	23,516	0.29%	大買/
2021/03/29	10	25.85	98	26.06	26.10	-88	21,800	-0.40%
2021/03/26	41	23.67	0	0.00	23.75	41	20,833	0.20%
2021/03/25	26	23.62	3	23.60	23.70	23	20,876	0.11%
2021/03/24	2	23.97	0	0.00	23.95	2	20,905	0.01%
2021/03/23	5	23.70	9	23.78	24.00	-4	20,979	-0.02%
2021/03/22	18	23.67	10	23.70	23.65	8	21,013	0.04%
2021/03/19	16	24.10	19	23.87	23.85	-3	20,917	-0.01%
2021/03/18	10	23.70	7	23.67	23.70	3	20,499	0.01%
2021/03/17	4	23.24	0	0.00	23.30	4	20,434	0.02%
2021/03/16	0	0.00	70	23.18	23.30	-70	20,650	-0.34%
2021/03/15	3	22.78	6	22.81	22.95	-3	20,508	-0.01%
2021/03/12	50	22.85	4	22.85	22.90	46	21,108	0.22%
2021/03/11	2	22.95	3	22.95	22.95	-1	21,545	0.00%
2021/03/10	1	22.70	3	22.80	22.70	-2	21,436	-0.01%
2021/03/09	1	22.45	12	22.61	22.70	-11	21,439	-0.05%
2021/03/08	10	22.45	3	22.40	22.40	7	21,301	0.03%
2021/03/05	10	21.95	23	22.24	22.40	-13	21,213	-0.06%
2021/03/04	3	22.18	10	22.55	22.20	-7	21,379	-0.03%
2021/03/03	1	22.40	4	22.48	22.60	-3	21,278	-0.01%
2021/03/02	3	22.45	29	22.47	22.20	-26	21,078	-0.12%
2021/02/26	6	22.07	2	22.10	22.20	4	20,763	0.02%
2021/02/25	2	22.05	31	22.06	22.30	-29	20,441	-0.14%
2021/02/24	7	21.89	4	21.85	21.90	3	20,294	0.01%
2021/02/23	15	21.75	0	0.00	21.75	15	20,153	0.07%
2021/02/22	30	21.84	34	21.85	21.80	-4	19,945	-0.02%
2021/02/19	3	21.65	3	21.72	21.85	0	19,837	0.00%
2021/02/18	0	0.00	2	21.90	21.90	-2	19,673	-0.01%
2021/02/17	1	21.80	3	21.80	21.75	-2	19,633	-0.01%
2021/02/05	0	0.00	2	21.95	21.90	-2	19,297	-0.01%
2021/02/04	10	21.80	13	22.05	21.80	-3	19,223	-0.02%
2021/02/03	4	21.75	20	21.80	21.80	-16	19,168	-0.08%
2021/02/02	6	21.49	1	21.40	21.50	5	19,207	0.03%
2021/02/01	4.4	21.39	6.9	21.45	21.35	-2.5	19,073	-0.01%
2021/01/29	25	21.84	13	21.80	21.45	12	18,945	0.06%
2021/01/28	43	22.02	49	22.33	22.15	-6	18,567	-0.03%
2021/01/27	22	21.92	12	21.90	21.80	10	17,970	0.06%
2021/01/26	1	21.40	1	21.60	21.40	0	17,454	0.00%
2021/01/25	2	21.25	10	21.40	21.40	-8	17,231	-0.05%
2021/01/22	11	20.72	12	21.15	21.30	-1	17,126	-0.01%
2021/01/21	1	20.95	21	20.81	20.80	-20	17,116	-0.12%
2021/01/20	62.7	20.95	2	21.03	20.80	60.7	17,063	0.36%
2021/01/19	4	21.60	0	0.00	21.50	4	16,553	0.02%
2021/01/18	2.2	21.77	23	21.69	21.55	-20.8	16,285	-0.13%
2021/01/15	7	22.39	10	22.69	22.25	-3	15,964	-0.02%
2021/01/14	6	22.22	94	22.09	22.25	-88	15,247	-0.58%
2021/01/13	1	21.80	10	21.86	21.80	-9	14,793	-0.06%
2021/01/12	18	21.65	1	21.70	21.65	17	14,595	0.12%
2021/01/11	21	21.63	10	21.73	21.80	11	14,313	0.08%
2021/01/08	11	20.99	11	21.28	21.50	0	14,022	0.00%
2021/01/07	6	21.01	2	21.25	21.00	4	13,760	0.03%
2021/01/06	11	21.28	3	20.95	21.05	8	13,606	0.06%
2021/01/05	9	21.53	22	21.22	21.55	-13	13,173	-0.10%
2020/12/30	3	20.92	1	20.85	20.90	2	12,734	0.02%
2020/12/29	0	0.00	7	20.76	20.95	-7	12,693	-0.06%
2020/12/28	0	0.00	42	20.84	20.80	-42	12,620	-0.33%
2020/12/24	6	20.50	4	20.56	20.40	2	12,651	0.02%
2020/12/21	0	0.00	4	20.35	20.50	-4	12,678	-0.03%
2020/12/18	12	20.97	0	0.00	20.70	12	12,601	0.10%
2020/12/17	1	20.75	11	20.93	21.00	-10	12,419	-0.08%
2020/12/16	0	0.00	7	20.67	20.85	-7	12,187	-0.06%
2020/12/15	20	20.70	16	20.48	20.50	4	12,107	0.03%
2020/12/14	4	20.65	16	20.74	20.60	-12	11,954	-0.10%
2020/12/11	12	20.44	54	20.28	20.45	-42	11,827	-0.36%
2020/12/10	94	20.55	172	20.49	20.50	-78	11,771	-0.66%	大賣/
2020/12/09	10	20.30	2	20.33	20.50	8	11,429	0.07%
2020/12/08	17	20.42	23	20.36	20.35	-6	11,188	-0.05%
2020/12/07	5	19.80	28.1	19.96	20.10	-23.1	10,549	-0.22%
2020/12/04	0	0.00	58	19.56	19.55	-58	10,110	-0.57%
2020/12/03	31	19.37	11	19.36	19.45	20	9,979	0.20%
2020/12/02	0	0.00	5	19.35	19.35	-5	9,941	-0.05%
2020/11/30	1	19.15	0.2	19.30	19.30	0.8	10,289	0.01%
2020/11/27	13	19.27	0	0.00	19.25	13	10,617	0.12%
2020/11/26	13	19.45	2	19.50	19.55	11	10,565	0.10%
2020/11/25	100	19.58	0	0.00	19.55	100	10,762	0.93%
2020/11/24	1	19.65	0	0.00	19.60	1	10,785	0.01%
2020/11/23	0	0.00	12	19.65	19.70	-12	10,790	-0.11%
2020/11/19	1	19.45	0	0.00	19.50	1	10,855	0.01%
2020/11/18	0	0.00	3	19.50	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	0	0.00	1	19.30	19.40	-1	11,036	-0.01%
2020/11/12	1	19.05	0	0.00	19.10	1	10,938	0.01%
2020/11/11	0	0.00	76	19.17	19.35	-76	10,973	-0.69%
2020/11/10	0	0.00	11	19.09	19.10	-11	10,799	-0.10%
2020/11/06	0	0.00	2	18.90	18.90	-2	10,631	-0.02%
2020/11/03	3	18.75	0	0.00	18.75	3	10,939	0.03%
2020/11/02	0	0.00	1	18.70	18.65	-1	11,041	-0.01%
2020/10/30	4	18.74	0	0.00	18.60	4	11,214	0.04%
2020/10/29	1	18.85	0	0.00	18.95	1	11,114	0.01%
2020/10/23	3	18.55	0	0.00	18.60	3	11,203	0.03%
2020/10/22	2	18.53	0	0.00	18.50	2	11,314	0.02%
2020/10/21	6	18.58	0	0.00	18.50	6	11,217	0.05%
2020/10/19	5	18.60	2	18.60	18.55	3	11,369	0.03%
2020/10/16	11	18.60	0	0.00	18.55	11	11,463	0.10%
2020/10/15	3	18.73	0	0.00	18.70	3	11,616	0.03%
2020/10/14	1	18.80	10	18.80	18.95	-9	11,855	-0.08%
2020/10/12	26	18.62	1	18.90	18.70	25	13,454	0.19%
2020/10/08	3	18.92	0	0.00	18.85	3	13,774	0.02%
2020/10/05	28	19.03	20	18.90	18.90	8	14,469	0.06%
2020/09/30	1	19.35	6	19.28	19.05	-5	14,696	-0.03%
2020/09/29	10	19.35	1	19.30	19.35	9	14,990	0.06%
2020/09/28	1	19.30	2	19.30	19.30	-1	15,118	-0.01%
2020/09/25	1	18.85	2	18.90	18.90	-1	15,290	-0.01%
2020/09/24	3	18.85	5	19.00	18.80	-2	15,362	-0.01%
2020/09/23	8	19.00	2	19.05	19.15	6	15,432	0.04%
2020/09/22	4	19.20	1	19.10	19.10	3	15,484	0.02%
2020/09/21	6	19.63	2	19.55	19.35	4	15,530	0.03%
2020/09/18	1	19.40	7	19.42	19.70	-6	15,606	-0.04%
2020/09/15	11	19.41	16	19.49	19.45	-5	15,849	-0.03%
2020/09/14	0	0.00	2	19.15	19.15	-2	15,963	-0.01%
2020/09/11	3	19.08	3	19.05	19.15	0	16,078	0.00%
2020/09/10	2	19.10	0	0.00	19.10	2	16,183	0.01%
2020/09/09	3	19.05	90	19.10	19.00	-87	16,241	-0.54%
2020/09/08	4	19.16	6	19.13	19.20	-2	16,220	-0.01%
2020/09/07	1	19.20	11	19.15	19.10	-10	16,361	-0.06%
2020/09/04	1	19.20	1	19.05	19.20	0	16,455	0.00%
2020/09/03	21	19.61	6	19.48	19.25	15	16,475	0.09%
2020/09/02	27	19.36	18	19.48	19.60	9	16,239	0.06%
2020/09/01	1	18.60	6	18.76	18.85	-5	15,781	-0.03%
2020/08/28	2	18.85	0	0.00	18.85	2	15,639	0.01%
2020/08/25	1	18.60	7	18.88	18.80	-6	15,912	-0.04%
2020/08/21	8	18.30	0	0.00	18.40	8	16,093	0.05%
2020/08/20	16	18.35	1	18.35	18.35	15	15,943	0.09%
2020/08/19	54	18.63	0	0.00	18.60	54	15,746	0.34%
2020/08/17	0	0.00	6	18.63	18.70	-6	15,667	-0.04%
2020/08/14	3	18.57	2.9	18.60	18.65	0.1	15,663	0.00%
2020/08/13	0	0.00	6	18.59	18.60	-6	15,700	-0.04%
2020/08/12	3	18.65	2	18.65	18.65	1	15,674	0.01%
2020/08/11	9	18.91	0	0.00	18.80	9	15,679	0.06%
2020/08/10	17	18.86	4	18.89	19.00	13	15,801	0.08%
2020/08/07	0	0.00	2	18.70	18.70	-2	15,840	-0.01%
2020/08/06	1	18.70	0	0.00	18.75	1	15,887	0.01%
2020/08/05	2	18.65	2	18.73	18.60	0	15,880	0.00%
2020/08/04	10	18.46	0	0.00	18.45	10	15,828	0.06%
2020/08/03	2	18.50	3	18.45	18.35	-1	15,804	-0.01%
2020/07/31	3	18.48	100	18.45	18.65	-97	15,733	-0.62%
2020/07/30	3	18.37	4	18.43	18.45	-1	15,632	-0.01%
2020/07/29	1	18.30	0	0.00	18.25	1	15,560	0.01%
2020/07/28	4	18.33	0	0.00	18.30	4	15,654	0.03%
2020/07/27	5	18.46	1	18.50	18.35	4	15,768	0.03%
2020/07/24	6	18.57	0	0.00	18.45	6	15,856	0.04%
2020/07/23	2	18.70	0	0.00	18.75	2	15,887	0.01%
2020/07/22	7	18.84	1	18.85	18.85	6	15,949	0.04%
2020/07/21	5	18.65	3	18.85	18.85	2	15,918	0.01%
2020/07/20	6	18.43	0	0.00	18.50	6	15,865	0.04%
2020/07/17	23	18.44	0	0.00	18.40	23	15,815	0.15%
2020/07/16	136	20.04	7	20.10	20.00	129	15,249	0.85%	大買/鉅額交易
2020/07/15	0	0.00	13	20.25	20.20	-13	14,580	-0.09%
2020/07/14	3	20.25	11	20.30	20.10	-8	14,213	-0.06%
2020/07/13	35	20.25	9	20.32	20.25	26	14,007	0.19%
2020/07/10	1	19.95	10	20.10	20.00	-9	13,953	-0.06%
2020/07/09	1	20.45	10	20.43	20.15	-9	13,924	-0.06%
2020/07/08	1	20.40	13	20.29	20.40	-12	13,653	-0.09%
2020/07/07	3	20.00	65	20.03	20.05	-62	13,266	-0.47%
2020/07/06	0	0.00	12	20.00	20.05	-12	13,210	-0.09%
2020/07/03	3	19.85	5	19.80	19.80	-2	13,180	-0.02%
2020/07/02	6	19.81	9	19.71	19.95	-3	13,274	-0.02%
2020/07/01	5	19.55	4	19.59	19.55	1	13,300	0.01%
2020/06/30	0	0.00	3	19.32	19.25	-3	13,330	-0.02%
2020/06/29	5	19.30	0	0.00	19.45	5	13,548	0.04%
2020/06/24	1	19.55	10	19.55	19.45	-9	13,556	-0.07%
2020/06/23	5	19.30	5	19.25	19.40	0	13,543	0.00%
2020/06/22	3	19.23	1	19.15	19.20	2	13,556	0.01%
2020/06/19	30	19.60	8	19.67	19.50	22	13,614	0.16%
2020/06/18	22	19.55	8	19.55	19.55	14	13,515	0.10%
2020/06/17	2	19.38	15	19.36	19.35	-13	13,523	-0.10%
2020/06/16	0	0.00	2.2	19.13	19.15	-2.2	13,735	-0.02%
2020/06/15	13	18.90	0	0.00	18.90	13	14,173	0.09%
2020/06/12	4	19.03	2	18.85	18.90	2	14,423	0.01%
2020/06/11	1	19.15	10	19.23	19.10	-9	14,618	-0.06%
2020/06/10	3	19.20	9	19.12	19.10	-6	14,741	-0.04%
2020/06/09	2	19.20	6	19.26	19.20	-4	15,118	-0.03%
2020/06/08	0	0.00	10	19.24	19.20	-10	15,383	-0.07%
2020/06/05	6	19.07	0	19.00	19.10	6	15,240	0.04%
2020/06/03	5	19.05	8	19.08	19.00	-3	15,658	-0.02%
2020/06/02	0	0.00	10.1	18.95	19.00	-10.1	15,664	-0.06%
2020/06/01	0	0.00	10	18.93	18.90	-10	15,699	-0.06%
2020/05/28	10	18.54	2	18.55	18.40	8	15,346	0.05%
2020/05/27	8	18.61	0	0.00	18.65	8	15,425	0.05%
2020/05/26	4	18.55	0	18.55	18.55	4	15,503	0.03%
2020/05/25	0	0.00	1	18.50	18.45	-1	15,499	-0.01%
2020/05/22	1	18.40	0	0.00	18.40	1	15,530	0.01%
2020/05/21	4	18.59	0	0.00	18.60	4	15,507	0.03%
2020/05/20	4	18.49	0	0.00	18.50	4	15,472	0.03%
2020/05/19	3	18.52	0	0.00	18.50	3	15,477	0.02%
2020/05/18	2	18.45	0	0.00	18.45	2	15,490	0.01%
2020/05/15	8	18.41	5	18.30	18.45	3	15,571	0.02%
2020/05/14	7	18.67	6	18.75	18.60	1	15,371	0.01%
2020/05/13	1	19.05	4	18.88	19.00	-3	15,291	-0.02%
2020/05/12	2	18.88	1	18.80	18.80	1	15,227	0.01%
2020/05/11	5	18.94	39	18.93	18.80	-34	15,188	-0.22%
2020/05/08	0	0.00	61	18.90	18.80	-61	15,081	-0.40%
2020/05/06	1	18.65	0	0.00	18.65	1	14,995	0.01%
2020/05/04	15	18.65	1	18.70	18.60	14	14,921	0.09%
2020/04/30	2	19.00	25	19.05	19.10	-23	14,818	-0.16%
2020/04/29	3	19.05	1	19.05	19.10	2	14,753	0.01%
2020/04/28	1	18.95	1	19.00	18.95	0	14,786	0.00%
2020/04/27	0	0.00	245	18.81	18.90	-245	15,015	-1.63%	大賣/鉅額交易
2020/04/23	3	18.70	1	18.70	18.75	2	14,936	0.01%
2020/04/22	1	18.65	1	18.70	18.70	0	14,782	0.00%
2020/04/21	22	18.14	0	0.00	18.45	22	14,599	0.15%
2020/04/17	1	18.90	40	18.83	18.70	-39	14,279	-0.27%
2020/04/16	12	18.70	5	18.66	18.85	7	14,118	0.05%
2020/04/15	0	0.00	8	18.76	18.85	-8	13,974	-0.06%
2020/04/14	200	18.60	7	18.54	18.55	193	13,737	1.40%	大買/鉅額交易
2020/04/13	1	18.30	0	0.00	18.35	1	13,580	0.01%
2020/04/10	1	18.25	4	18.25	18.30	-3	13,588	-0.02%
2020/04/09	4	18.25	0	0.00	18.30	4	13,617	0.03%
2020/04/08	1	18.10	0	0.00	18.10	1	13,490	0.01%
2020/04/07	5	18.15	0	0.00	18.10	5	13,391	0.04%
2020/04/06	0	0.00	51	18.05	18.10	-51	13,184	-0.39%
2020/04/01	3	17.75	5	17.61	17.75	-2	12,974	-0.02%
2020/03/31	3	17.30	0	0.00	17.30	3	12,808	0.02%
2020/03/27	2	17.40	4	17.41	17.40	-2	12,423	-0.02%
2020/03/26	2	17.15	2	17.30	17.20	0	12,348	0.00%
2020/03/25	0	0.00	25	17.19	17.15	-25	12,456	-0.20%
2020/03/24	1	16.50	1	16.60	16.40	0	12,272	0.00%
2020/03/23	4	15.66	0	0.00	15.50	4	12,403	0.03%
2020/03/20	20	16.13	7	16.19	16.20	13	12,425	0.10%
2020/03/19	9	15.82	31	15.85	15.70	-22	12,163	-0.18%
2020/03/18	0	0.00	1	16.40	16.50	-1	11,735	-0.01%
2020/03/17	3	16.40	0	0.00	16.50	3	11,487	0.03%
2020/03/16	36	17.06	0	0.00	16.75	36	11,272	0.32%
2020/03/13	65	16.51	13	16.72	17.10	52	11,112	0.47%
2020/03/12	33	17.41	15	17.30	17.20	18	10,597	0.17%
2020/03/11	2	17.80	0	0.00	17.85	2	10,275	0.02%
2020/03/10	18	17.71	26	17.71	17.90	-8	10,250	-0.08%
2020/03/09	14	17.94	46	17.92	17.90	-32	10,060	-0.32%
2020/03/06	2	18.08	0	0.00	18.05	2	9,760	0.02%
2020/03/05	5	18.15	0	0.00	18.15	5	9,657	0.05%
2020/03/03	21	18.20	1	18.25	18.15	20	9,605	0.21%
2020/03/02	16	18.11	0	0.00	18.10	16	9,672	0.17%
2020/02/26	5	18.10	2	18.30	18.40	3	10,624	0.03%
2020/02/24	6	18.30	1	18.40	18.30	5	10,610	0.05%
2020/02/21	1	18.40	0	0.00	18.45	1	10,687	0.01%
2020/02/20	10	18.35	0	0.00	18.40	10	10,780	0.09%
2020/02/19	10	18.38	0	0.00	18.35	10	10,867	0.09%
2020/02/18	6	18.41	15	18.30	18.40	-9	10,882	-0.08%
2020/02/17	5	18.50	0	0.00	18.55	5	10,889	0.05%
2020/02/14	2	18.55	0	0.00	18.55	2	10,987	0.02%
2020/02/12	0	0.00	2	18.50	18.55	-2	11,234	-0.02%
2020/02/10	2	18.45	7	18.37	18.40	-5	11,380	-0.04%
2020/02/07	0	0.00	42	18.50	18.55	-42	11,651	-0.36%
2020/02/06	3	18.50	10	18.45	18.60	-7	12,424	-0.06%
2020/02/05	0	0.00	15	18.38	18.40	-15	12,620	-0.12%
2020/02/04	2	18.30	12	18.20	18.40	-10	12,713	-0.08%
2020/02/03	17	18.00	0	0.00	18.15	17	12,822	0.13%
2020/01/31	14	18.42	0	0.00	18.35	14	12,770	0.11%
2020/01/30	27	18.47	16	18.44	18.35	11	12,702	0.09%
2020/01/20	0	0.00	24	19.13	19.10	-24	12,399	-0.19%
2020/01/17	0	0.00	22	18.95	19.00	-22	12,351	-0.18%
2020/01/15	1	19.00	12	19.00	19.00	-11	12,507	-0.09%
2020/01/10	0	0.00	4	18.83	18.75	-4	12,688	-0.03%
2020/01/09	2	18.75	23	18.76	18.80	-21	12,872	-0.16%
2020/01/08	4	18.65	0	0.00	18.60	4	13,033	0.03%
2020/01/03	21	18.85	30	18.95	18.90	-9	13,223	-0.07%
2020/01/02	45	18.90	3	18.85	18.85	42	13,254	0.32%
2019/12/31	0	0.00	1	18.95	18.85	-1	13,362	-0.01%
2019/12/30	10	18.95	2	18.98	18.95	8	13,279	0.06%
2019/12/27	5	18.95	4	19.00	19.00	1	13,303	0.01%
2019/12/26	0	0.00	11	18.98	19.00	-11	13,305	-0.08%
2019/12/23	1	18.95	0	0.00	19.00	1	13,349	0.01%
2019/12/20	0	0.00	6	18.91	19.00	-6	13,328	-0.05%
2019/12/19	1	18.85	0	0.00	18.95	1	13,215	0.01%
2019/12/18	1	18.85	1	19.00	19.00	0	13,142	0.00%
2019/12/17	1	18.85	0	0.00	19.00	1	12,963	0.01%
2019/12/13	0	0.00	7	18.80	18.85	-7	12,756	-0.05%
2019/12/11	2	18.68	1	18.80	18.70	1	12,643	0.01%
2019/12/06	1	18.85	0	0.00	18.85	1	12,692	0.01%
2019/12/05	5	18.80	0	0.00	18.90	5	12,656	0.04%
2019/12/03	0	0.00	1	18.70	18.80	-1	12,693	-0.01%
2019/11/29	0	0.00	10	18.75	18.80	-10	12,669	-0.08%
2019/11/28	0	0.00	4	18.80	18.90	-4	12,702	-0.03%
2019/11/26	2	18.75	2	19.00	18.75	0	12,767	0.00%
2019/11/25	2	18.88	0	0.00	18.90	2	11,634	0.02%
2019/11/22	2	18.90	0	0.00	18.90	2	11,714	0.02%
2019/11/21	6	18.86	0	0.00	18.90	6	11,761	0.05%
2019/11/20	20	18.95	2	18.95	19.00	18	11,701	0.15%
2019/11/19	2	18.80	46	18.91	18.90	-44	11,818	-0.37%
2019/11/18	2	18.90	20	18.75	18.90	-18	11,891	-0.15%
2019/11/15	7	18.59	21	18.62	18.55	-14	11,897	-0.12%
2019/11/14	2	18.45	2	18.45	18.50	0	11,920	0.00%
2019/11/13	0	0.00	2	18.35	18.30	-2	12,032	-0.02%
2019/11/12	25	18.45	1	18.45	18.45	24	12,326	0.19%
2019/11/11	30	18.70	41	18.65	18.65	-11	12,307	-0.09%
2019/11/08	5	18.80	5	18.75	18.80	0	12,197	0.00%
2019/11/07	25	18.70	3	18.68	18.70	22	12,095	0.18%
2019/11/06	35	18.90	37	18.76	18.70	-2	11,995	-0.02%
2019/11/05	66	19.14	112	19.04	19.05	-46	11,818	-0.39%	大賣/
2019/11/04	23	18.32	15	18.41	18.50	8	11,147	0.07%
2019/11/01	1	18.20	5	18.17	18.20	-4	11,000	-0.04%
2019/10/31	3	18.20	1	18.20	18.20	2	11,039	0.02%
2019/10/30	0	0.00	0	18.20	18.20	0	10,954	0.00%
2019/10/28	1	18.25	0	0.00	18.30	1	10,823	0.01%
2019/10/25	1	18.25	2	18.25	18.30	-1	10,722	-0.01%
2019/10/23	4	18.20	0	0.00	18.25	4	10,716	0.04%
2019/10/22	5	18.14	3	18.23	18.10	2	10,629	0.02%
2019/10/21	1	18.05	0	0.00	18.10	1	10,523	0.01%
2019/10/18	19	17.97	5	17.93	17.90	14	10,529	0.13%
2019/10/17	14	17.82	0	0.00	17.90	14	10,518	0.13%
2019/10/16	1	17.80	0	0.00	17.85	1	10,294	0.01%
2019/10/15	3	17.82	0	0.00	17.80	3	10,153	0.03%
2019/10/14	0	0.00	6.2	17.90	17.90	-6.2	10,099	-0.06%
2019/10/09	17	17.76	1	17.70	17.70	16	10,220	0.16%
2019/10/08	3	17.87	0	0.00	17.85	3	10,332	0.03%
2019/10/07	7	17.78	0	0.00	17.80	7	10,323	0.07%
2019/10/04	3	17.87	0	0.00	17.90	3	10,315	0.03%
2019/10/03	3	17.83	0	0.00	17.90	3	10,373	0.03%
2019/10/01	1	18.05	0	0.00	18.10	1	10,359	0.01%
2019/09/27	1	18.05	0	0.00	17.90	1	10,344	0.01%
2019/09/26	3	18.10	0	0.00	18.05	3	10,328	0.03%
2019/09/20	3	18.08	0	0.00	18.05	3	10,415	0.03%
2019/09/18	1	18.30	1	18.25	18.30	0	10,329	0.00%
2019/09/17	3	18.25	2	18.25	18.30	1	10,361	0.01%
2019/09/10	5	18.07	0	0.00	18.10	5	10,699	0.05%
2019/09/09	11	18.22	3	18.15	18.25	8	10,562	0.08%
2019/09/06	18	18.18	0	0.00	18.20	18	10,503	0.17%
2019/09/05	7	18.16	1	18.20	18.10	6	10,408	0.06%
2019/09/02	6	18.01	0	0.00	18.05	6	10,403	0.06%
2019/08/30	12	17.89	1	17.85	17.95	11	10,282	0.11%
2019/08/29	0	0.00	3	17.80	17.80	-3	10,150	-0.03%
2019/08/28	20	17.60	0	0.00	17.65	20	10,077	0.20%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	1	17.50	0	0.00	17.50	1	10,022	0.01%
2019/08/23	1	17.75	10	17.68	17.70	-9	10,014	-0.09%
2019/08/22	19	17.50	0	0.00	17.50	19	10,016	0.19%
2019/08/21	0.2	17.65	0	0.00	17.55	0.2	10,063	0.00%
2019/08/20	8	17.80	12	17.83	17.65	-4	9,838	-0.04%
2019/08/19	10	17.85	0	0.00	17.80	10	9,671	0.10%
2019/08/16	28.1	17.71	1	17.95	17.85	27.1	9,614	0.28%
2019/08/15	53	17.80	0	0.00	17.65	53	9,373	0.57%
2019/08/14	3	18.30	0	0.00	18.15	3	9,001	0.03%
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/08	2	18.60	0	0.00	18.60	2	8,871	0.02%
2019/08/07	1	18.35	0	0.00	18.50	1	8,997	0.01%
2019/08/06	41.5	18.30	0	0.00	18.55	41.5	9,133	0.45%
2019/08/05	11	18.70	0	0.00	18.60	11	9,144	0.12%
2019/08/02	32	18.85	5	18.95	18.85	27	9,185	0.29%
2019/08/01	1	18.95	5	19.00	18.95	-4	9,134	-0.04%
2019/07/31	3	19.10	0	0.00	19.10	3	9,115	0.03%
2019/07/29	1	19.10	14	19.11	19.25	-13	9,269	-0.14%
2019/07/26	4	19.20	0	0.00	19.15	4	9,295	0.04%
2019/07/25	10	19.35	6	19.38	19.45	4	9,238	0.04%
2019/07/24	0	0.00	2.5	19.30	19.30	-2.5	9,258	-0.03%
2019/07/23	0	0.00	2	19.20	19.25	-2	9,258	-0.02%
2019/07/22	1	19.10	2	19.15	19.05	-1	9,252	-0.01%
2019/07/19	2	19.28	0.5	19.25	19.20	1.5	9,203	0.02%
2019/07/18	5	19.32	0	0.00	19.30	5	9,223	0.05%
2019/07/17	4	19.30	0	0.00	19.30	4	9,302	0.04%
2019/07/16	1	19.55	1	19.50	19.50	0	9,336	0.00%
2019/07/15	31	19.35	0	0.00	19.45	31	9,360	0.33%
2019/07/12	0	0.00	9	20.48	20.45	-9	9,324	-0.10%
2019/07/10	2	20.35	0	0.00	20.25	2	9,354	0.02%
2019/07/09	3.5	20.22	1	20.25	20.30	2.5	9,387	0.03%
2019/07/08	5	20.26	1	20.45	20.30	4	9,347	0.04%
2019/07/05	5	20.45	0	0.00	20.50	5	9,376	0.05%
2019/07/03	15	20.45	0	0.00	20.45	15	9,512	0.16%
2019/07/02	0	0.00	5	20.55	20.60	-5	9,677	-0.05%
2019/07/01	2	20.53	3	20.55	20.50	-1	9,702	-0.01%
2019/06/28	0	0.00	3	20.35	20.35	-3	9,609	-0.03%
2019/06/27	0	0.00	9	20.27	20.25	-9	9,603	-0.09%
2019/06/26	0	0.00	11	20.15	20.20	-11	9,611	-0.11%
2019/06/25	2	20.10	0	0.00	20.00	2	9,611	0.02%
2019/06/24	1	20.15	0	0.00	20.15	1	9,640	0.01%
2019/06/21	0	0.00	14	20.18	20.15	-14	9,617	-0.15%
2019/06/20	1	20.10	15	20.05	20.00	-14	9,600	-0.15%
2019/06/19	0	0.00	17	19.96	20.00	-17	9,485	-0.18%
2019/06/18	0	0.00	4	19.90	19.90	-4	9,322	-0.04%
2019/06/17	1	19.80	1	19.85	19.80	0	9,375	0.00%
2019/06/14	2	19.85	0	0.00	19.85	2	9,431	0.02%
2019/06/12	1	19.90	5	19.85	19.85	-4	9,693	-0.04%
2019/06/11	0	0.00	23	19.90	19.95	-23	9,714	-0.24%
2019/06/10	1	19.85	35	19.84	19.85	-34	9,677	-0.35%
2019/06/06	4	19.55	0	0.00	19.60	4	9,560	0.04%
2019/06/05	0	0.00	5	19.60	19.60	-5	9,583	-0.05%
2019/06/04	0	0.00	12.6	19.50	19.50	-12.6	9,617	-0.13%
2019/06/03	0	0.00	9	19.41	19.45	-9	9,660	-0.09%
2019/05/31	3	19.55	34	19.56	19.65	-31	9,709	-0.32%
2019/05/30	0	0.00	33	19.31	19.40	-33	9,586	-0.34%
2019/05/29	0	0.00	30	19.05	19.15	-30	9,717	-0.31%
2019/05/28	0	0.00	2	19.10	19.05	-2	10,020	-0.02%
2019/05/24	1	19.05	0	0.00	19.00	1	10,163	0.01%
2019/05/22	0	0.00	1	19.00	18.95	-1	10,146	-0.01%
2019/05/21	0	0.00	5	19.00	18.95	-5	10,273	-0.05%
2019/05/16	1	18.85	7	18.85	18.75	-6	10,203	-0.06%
2019/05/15	1	18.85	0	0.00	18.85	1	10,200	0.01%
2019/05/14	14	18.99	10	19.03	19.10	4	10,188	0.04%
2019/05/13	19	19.26	2	19.20	19.20	17	10,044	0.17%
2019/05/09	44	19.50	0	0.00	19.35	44	10,223	0.43%
2019/05/07	0	0.00	40	19.80	19.90	-40	10,474	-0.38%
2019/05/06	45	19.56	1	19.55	19.60	44	10,626	0.41%
2019/05/03	0	0.00	54	20.00	20.00	-54	10,420	-0.52%
2019/05/02	1	19.95	10	19.95	19.90	-9	10,420	-0.09%
2019/04/30	5	19.90	11	19.90	19.95	-6	10,445	-0.06%
2019/04/29	1	19.80	0	0.00	19.90	1	10,433	0.01%
2019/04/26	1	19.80	0	0.00	19.85	1	10,405	0.01%
2019/04/25	10	19.80	0	0.00	19.80	10	10,411	0.10%
2019/04/24	12	19.82	9	19.82	19.85	3	10,465	0.03%
2019/04/22	2	19.75	0	0.00	19.70	2	10,346	0.02%
2019/04/19	22	19.69	1	19.65	19.60	21	10,338	0.20%
2019/04/18	5	19.65	0	0.00	19.60	5	10,344	0.05%
2019/04/17	0	0.00	15	19.50	19.50	-15	10,327	-0.15%
2019/04/15	2	19.30	0	0.00	19.45	2	10,097	0.02%
2019/04/12	3	19.32	10	19.28	19.25	-7	10,076	-0.07%
2019/04/11	1	19.35	0	0.00	19.35	1	10,102	0.01%
2019/04/08	12	19.40	34	19.45	19.50	-22	9,935	-0.22%
2019/04/02	1	19.05	30	19.10	19.10	-29	9,683	-0.30%
2019/04/01	0	0.00	1	19.15	19.05	-1	9,660	-0.01%
2019/03/29	0	0.00	45	19.00	19.15	-45	9,531	-0.47%
2019/03/28	2	18.90	0	0.00	19.00	2	9,485	0.02%
2019/03/27	1	19.00	36	19.03	19.00	-35	9,500	-0.37%
2019/03/26	2	18.85	0	0.00	18.90	2	9,466	0.02%
2019/03/25	5	18.73	140	18.75	18.85	-135	9,456	-1.43%	大賣/鉅額交易
2019/03/22	140	19.05	5	19.10	19.10	135	9,221	1.46%	大買/鉅額交易
2019/03/20	0	0.00	1	18.95	19.00	-1	9,270	-0.01%
2019/03/18	0	0.00	4	18.85	19.00	-4	9,209	-0.04%
2019/03/15	1	18.80	2	18.75	18.75	-1	9,342	-0.01%
2019/03/14	1	18.90	0	0.00	18.80	1	9,137	0.01%
2019/03/13	0	0.00	8	18.87	18.90	-8	9,307	-0.09%
2019/03/12	0	0.00	30	18.85	18.80	-30	9,302	-0.32%
2019/03/11	20	18.78	1	18.75	18.75	19	9,316	0.20%
2019/03/08	29	18.83	0	0.00	18.90	29	9,367	0.31%
2019/03/07	15	19.05	1	19.05	19.00	14	9,522	0.15%
2019/03/06	2	18.95	0	0.00	19.00	2	9,533	0.02%
2019/03/05	0	0.00	10	18.90	18.90	-10	9,530	-0.10%
2019/03/04	3	18.90	0	0.00	18.95	3	9,568	0.03%
2019/02/27	1	19.05	24	19.04	19.10	-23	9,392	-0.24%
2019/02/26	2	18.65	36	18.77	18.80	-34	9,065	-0.38%
2019/02/25	0	0.00	8	18.41	18.45	-8	8,678	-0.09%
2019/02/22	31	18.28	0	0.00	18.35	31	8,646	0.36%
2019/02/21	1	18.25	0	0.00	18.30	1	8,666	0.01%
2019/02/20	20	18.22	20	18.35	18.30	0	8,696	0.00%
2019/02/18	1	18.25	30.1	18.25	18.20	-29.1	8,650	-0.34%
2019/02/15	2	18.20	0	0.00	18.10	2	8,676	0.02%
2019/02/14	13	18.22	0	0.00	18.15	13	8,603	0.15%
2019/02/13	1	18.20	0	0.00	18.35	1	8,586	0.01%
2019/02/12	3	18.48	15	18.40	18.45	-12	8,516	-0.14%
2019/02/11	2	18.38	10	18.40	18.50	-8	8,457	-0.09%
2019/01/30	9	18.13	8	18.18	18.20	1	8,245	0.01%
2019/01/29	2	18.00	47	18.01	18.10	-45	8,079	-0.56%
2019/01/28	25	17.86	38	18.05	18.10	-13	7,968	-0.16%
2019/01/25	2.1	17.80	80	17.65	17.80	-78	7,712	-1.01%
2019/01/24	0	0.00	1	17.65	17.65	-1	7,551	-0.01%
2019/01/22	11	17.60	0	0.00	17.65	11	7,613	0.14%
2019/01/21	80	17.65	0	0.00	17.65	80	7,579	1.06%
2019/01/17	0.5	17.55	0	0.00	17.50	0.5	7,598	0.01%
2019/01/16	11	17.50	1	17.55	17.50	10	7,636	0.13%
2019/01/15	13	17.50	0	0.00	17.50	13	7,662	0.17%
2019/01/14	26	17.50	0	0.00	17.55	26	7,653	0.34%
2019/01/11	13	17.60	0	0.00	17.60	13	7,776	0.17%
2019/01/10	12	17.49	0	0.00	17.55	12	7,861	0.15%
2019/01/09	1	17.50	0	0.00	17.60	1	7,801	0.01%
2019/01/08	30	17.37	0	0.00	17.35	30	7,709	0.39%
2019/01/07	0	0.00	2	17.45	17.45	-2	7,819	-0.03%
2019/01/04	36	17.15	0	0.00	17.10	36	7,823	0.46%
2019/01/03	1	17.40	0	0.00	17.40	1	8,101	0.01%
2019/01/02	5	17.50	0	0.00	17.45	5	8,116	0.06%
2018/12/27	0	0.00	5	17.57	17.50	-5	8,195	-0.06%
2018/12/26	3	17.60	0	0.00	17.50	3	8,252	0.04%
2018/12/25	2	17.43	10	17.60	17.60	-8	8,225	-0.10%
2018/12/24	1	17.50	0	0.00	17.65	1	8,248	0.01%
2018/12/19	5	17.60	0	0.00	17.65	5	8,293	0.06%
2018/12/17	1	17.55	0	0.00	17.50	1	8,429	0.01%
2018/12/13	0	0.00	2	17.60	17.80	-2	8,436	-0.02%
2018/12/12	0	0.00	3	17.50	17.55	-3	8,415	-0.04%
2018/12/11	2	17.35	0	0.00	17.35	2	8,345	0.02%
2018/12/10	4	17.34	0	0.00	17.30	4	8,338	0.05%
2018/12/05	0	0.00	2	17.80	17.80	-2	7,978	-0.03%
2018/12/04	0	0.00	3	17.90	17.90	-3	7,972	-0.04%
2018/12/03	3	17.95	33	17.95	17.90	-30	7,930	-0.38%
2018/11/30	3	17.67	2	17.60	17.60	1	7,810	0.01%
2018/11/26	11	17.52	1	17.60	17.45	10	7,428	0.13%
2018/11/22	6	17.48	4	17.44	17.40	2	7,448	0.03%
2018/11/21	5	17.47	2	17.50	17.45	3	7,545	0.04%
2018/11/20	1	17.65	0	0.00	17.50	1	7,587	0.01%
2018/11/19	5	17.70	7	17.79	17.70	-2	7,908	-0.03%
2018/11/15	0	0.00	2	17.65	17.60	-2	7,937	-0.03%
2018/11/13	4	17.29	0	0.00	17.45	4	7,964	0.05%
2018/11/12	0	0.00	2	17.65	17.55	-2	7,977	-0.03%
2018/11/09	10	17.35	0	0.00	17.45	10	7,957	0.13%
2018/11/01	0	0.00	10	17.15	17.20	-10	8,172	-0.12%
2018/10/30	1	16.90	0	0.00	16.85	1	8,051	0.01%
2018/10/25	7	16.76	0	0.00	16.85	7	8,255	0.08%
2018/10/24	2	17.00	0	0.00	17.00	2	8,291	0.02%
2018/10/23	2	17.08	1	17.05	17.05	1	8,272	0.01%
2018/10/22	1	17.15	0	0.00	17.10	1	8,235	0.01%
2018/10/19	33	17.13	10	17.05	17.15	23	8,188	0.28%
2018/10/18	3	17.20	0	0.00	17.20	3	8,116	0.04%
2018/10/17	3	17.53	20	17.55	17.45	-17	8,199	-0.21%
2018/10/16	1	17.50	0	0.00	17.35	1	8,387	0.01%
2018/10/15	65	17.46	0	0.00	17.40	65	8,438	0.77%
2018/10/12	37	17.53	6	17.58	17.65	31	8,395	0.37%
2018/10/11	10	17.61	0	0.00	17.45	10	8,529	0.12%
2018/10/09	7	18.45	0	0.00	18.45	7	8,235	0.08%
2018/10/08	3	18.60	3	18.55	18.55	0	8,276	0.00%
2018/10/05	31	18.45	5	18.63	18.50	26	8,319	0.31%
2018/10/04	13	18.65	0	0.00	18.60	13	8,239	0.16%
2018/10/03	0	0.00	2	18.95	18.90	-2	8,253	-0.02%
2018/09/28	10	18.95	0	0.00	18.95	10	8,335	0.12%
2018/09/27	0	0.00	17	18.91	19.00	-17	8,274	-0.21%
2018/09/26	1	18.65	0	0.00	18.75	1	8,270	0.01%
2018/09/21	55	18.70	0	0.00	18.80	55	8,301	0.66%
2018/09/19	3	18.90	2	18.95	18.95	1	8,299	0.01%
2018/09/18	10	18.85	11	18.90	18.85	-1	8,354	-0.01%
2018/09/17	1	18.90	1	18.95	18.90	0	8,446	0.00%
2018/09/14	9	18.82	0	0.00	18.85	9	8,604	0.10%
2018/09/13	1	18.80	2	18.85	18.80	-1	8,637	-0.01%
2018/09/10	2	18.70	0	0.00	18.65	2	9,576	0.02%
2018/09/07	2	18.85	0	0.00	18.95	2	9,644	0.02%
2018/09/06	34	19.05	0	0.00	19.05	34	9,639	0.35%
2018/09/05	1	19.10	0	0.00	19.00	1	9,722	0.01%
2018/09/04	1	19.20	5	19.30	19.30	-4	9,746	-0.04%
2018/09/03	0	0.00	11	19.25	19.25	-11	9,787	-0.11%
2018/08/31	0	0.00	36	19.24	19.25	-36	9,839	-0.37%
2018/08/29	5	19.15	8	19.15	19.20	-3	9,937	-0.03%
2018/08/28	5	19.15	60	19.20	19.20	-55	10,043	-0.55%
2018/08/27	1	19.25	3	19.32	19.15	-2	9,975	-0.02%
2018/08/24	1	19.10	14	19.00	19.05	-13	10,183	-0.13%
2018/08/23	1	18.55	0	0.00	18.65	1	9,863	0.01%
2018/08/21	10	18.60	1	18.70	18.70	9	9,717	0.09%
2018/08/20	1	18.60	0	0.00	18.60	1	9,674	0.01%
2018/08/17	10	18.85	0	0.00	18.85	10	9,630	0.10%
2018/08/16	4	18.73	0	0.00	18.85	4	9,611	0.04%
2018/08/15	12	18.76	0	0.00	18.75	12	9,603	0.12%
2018/08/14	2	18.85	0	0.00	18.90	2	9,581	0.02%
2018/08/13	12	18.75	0	0.00	18.75	12	9,580	0.13%
2018/08/10	1	19.00	1	19.00	18.90	0	9,501	0.00%
2018/08/09	5	18.95	6	18.95	19.00	-1	9,414	-0.01%
2018/08/08	35	19.15	30	19.10	19.15	5	9,413	0.05%
2018/08/03	4	19.05	0	0.00	19.00	4	9,498	0.04%
2018/08/02	0	0.00	2	19.05	19.00	-2	9,934	-0.02%
2018/08/01	20	19.10	0	19.05	19.15	20	9,911	0.20%
2018/07/31	0	0.00	2	19.00	19.00	-2	9,834	-0.02%
2018/07/27	3	18.83	1	18.85	18.85	2	9,633	0.02%
2018/07/26	1	18.80	1	18.85	18.95	0	9,639	0.00%
2018/07/25	0	0.00	1	19.00	18.90	-1	9,629	-0.01%
2018/07/24	19	18.97	0	0.00	19.00	19	9,781	0.19%
2018/07/23	42	18.98	0	0.00	18.95	42	9,831	0.43%
2018/07/20	0	0.00	1	19.90	19.85	-1	9,736	-0.01%
2018/07/19	6	19.85	44	19.90	19.85	-38	9,541	-0.40%
2018/07/18	0	0.00	3	19.78	19.80	-3	9,519	-0.03%
2018/07/17	19	19.57	3	19.75	19.65	16	9,464	0.17%
2018/07/16	0	0.00	2	19.55	19.50	-2	9,272	-0.02%
2018/07/12	0	0.00	2	19.30	19.30	-2	9,145	-0.02%
2018/07/06	3	18.82	0	0.00	18.80	3	9,303	0.03%
2018/07/05	4	18.93	0	0.00	18.90	4	9,255	0.04%
2018/07/02	1	19.10	2	19.25	19.00	-1	9,607	-0.01%
2018/06/29	0	0.00	2	19.15	19.20	-2	9,537	-0.02%
2018/06/28	28	18.97	0	0.00	18.95	28	9,424	0.30%
2018/06/27	4	19.14	0	0.00	19.10	4	9,332	0.04%
2018/06/25	8	19.16	0	0.00	19.20	8	9,177	0.09%
2018/06/22	51	19.26	0	0.00	19.25	51	9,052	0.56%
2018/06/21	1	19.45	3	19.45	19.45	-2	8,920	-0.02%
2018/06/20	0.1	19.60	0	0.00	19.55	0.1	8,960	0.00%
2018/06/19	3	19.58	1	19.55	19.60	2	8,889	0.02%
2018/06/15	1	19.50	5	19.55	19.85	-4	8,709	-0.05%
2018/06/14	19	19.67	1	19.75	19.60	18	8,385	0.21%
2018/06/13	12	19.80	0	0.00	19.80	12	8,281	0.14%
2018/06/12	2	19.80	0	0.00	19.80	2	8,365	0.02%
2018/06/11	0	0.00	2.6	20.03	19.95	-2.6	8,321	-0.03%
2018/06/07	0	0.00	20	20.05	20.10	-20	8,253	-0.24%
2018/06/06	0	0.00	74	19.95	20.00	-74	8,225	-0.90%
2018/06/04	5	19.80	2	19.90	19.75	3	8,082	0.04%
2018/05/31	10	19.73	0	0.00	19.70	10	8,012	0.12%
2018/05/30	10	19.82	0	0.00	19.75	10	7,769	0.13%
2018/05/29	0	0.00	10	20.10	20.05	-10	7,812	-0.13%
2018/05/25	0	0.00	3	19.85	19.80	-3	8,012	-0.04%
2018/05/24	28	19.85	0	0.00	19.80	28	8,043	0.35%
2018/05/23	2	19.80	0	0.00	19.80	2	8,190	0.02%
2018/05/22	2	19.90	0	0.00	19.85	2	8,334	0.02%
2018/05/18	6	19.85	0	0.00	19.85	6	8,517	0.07%
2018/05/16	0	0.00	2	20.05	20.05	-2	8,686	-0.02%
2018/05/15	4	19.86	29	19.90	19.95	-25	8,806	-0.28%
2018/05/14	2	20.10	23	20.15	20.15	-21	9,130	-0.23%
2018/05/11	5	20.15	0	0.00	20.20	5	9,149	0.05%
2018/05/10	7	19.81	1	19.95	19.80	6	9,003	0.07%
2018/05/09	23	19.40	0	0.00	19.35	23	8,612	0.27%
2018/05/07	20	19.20	0	0.00	19.15	20	8,732	0.23%
2018/05/04	3	19.20	0	0.00	19.20	3	8,783	0.03%
2018/05/03	3	19.28	0	0.00	19.25	3	8,958	0.03%
2018/05/02	1	19.40	10	19.55	19.60	-9	9,347	-0.10%
2018/04/30	2	19.40	0	0.00	19.40	2	9,315	0.02%
2018/04/26	1	19.55	0	0.00	19.55	1	9,142	0.01%
2018/04/25	10	19.55	0	0.00	19.65	10	9,077	0.11%
2018/04/24	2	19.58	0	0.00	19.55	2	9,074	0.02%
2018/04/23	0	0.00	1	19.80	19.80	-1	9,066	-0.01%
2018/04/20	1	19.70	0	0.00	19.90	1	9,074	0.01%
2018/04/19	1	19.60	0	0.00	19.80	1	9,058	0.01%
2018/04/18	10	19.60	1	19.65	19.55	9	9,052	0.10%
2018/04/16	20	19.83	0	0.00	19.70	20	9,153	0.22%
2018/04/13	2	19.95	0	0.00	19.95	2	9,155	0.02%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/11	2	19.63	0	0.00	19.65	2	8,954	0.02%
2018/04/10	0	0.00	10	19.50	19.55	-10	9,028	-0.11%
2018/04/09	24	19.60	0	0.00	19.55	24	8,998	0.27%
2018/04/03	0	0.00	5	19.90	19.80	-5	8,842	-0.06%
2018/04/02	6	19.96	0	0.00	20.00	6	8,824	0.07%
2018/03/30	17	19.89	0	0.00	19.80	17	8,876	0.19%
2018/03/29	20	19.95	0	0.00	19.85	20	8,787	0.23%
2018/03/28	3	19.93	0	0.00	19.95	3	8,697	0.03%
2018/03/27	0	0.00	1	20.10	20.05	-1	8,714	-0.01%
2018/03/26	13	19.89	2	19.85	19.95	11	8,670	0.13%
2018/03/23	21	19.82	0	0.00	19.90	21	8,700	0.24%
2018/03/22	10	20.15	0	0.00	20.15	10	8,694	0.12%
2018/03/21	11	20.25	0	0.00	20.25	11	8,645	0.13%
2018/03/20	19	20.27	1	20.40	20.25	18	8,761	0.21%
2018/03/19	0	0.00	8	20.88	20.95	-8	8,526	-0.09%
2018/03/16	1	20.55	30	20.90	20.80	-29	8,497	-0.34%
2018/03/15	51	20.75	0	20.60	20.60	51	8,391	0.61%
2018/03/14	0	0.00	7	20.76	20.80	-7	8,400	-0.08%
2018/03/12	0	0.00	1	20.65	20.65	-1	8,523	-0.01%
2018/03/09	5	20.32	0	0.00	20.40	5	8,513	0.06%
2018/03/07	0	0.00	2	20.28	20.30	-2	8,536	-0.02%
2018/02/27	0	0.00	15	20.15	20.10	-15	8,903	-0.17%
2018/02/26	2	20.50	0	0.00	20.15	2	8,778	0.02%
2018/02/23	7	20.14	1	20.05	20.30	6	8,758	0.07%
2018/02/22	2	19.83	0	0.00	19.80	2	8,689	0.02%
2018/02/12	12	19.80	0	0.00	19.75	12	8,700	0.14%
2018/02/09	10	19.85	5	19.60	19.85	5	8,770	0.06%
2018/02/08	16	20.04	0	0.00	19.95	16	8,772	0.18%
2018/02/07	6	20.26	1	20.35	20.10	5	8,787	0.06%
2018/02/06	25	20.20	36	20.31	19.80	-11	8,814	-0.12%
2018/02/05	3	20.98	0	0.00	20.90	3	8,541	0.04%
2018/01/31	1	21.40	1	21.70	21.70	0	9,034	0.00%
2018/01/30	2	21.30	0	0.00	21.35	2	8,911	0.02%
2018/01/29	5	21.60	10	21.70	21.70	-5	8,862	-0.06%
2018/01/26	12	21.77	5	21.55	21.40	7	8,834	0.08%
2018/01/25	10	20.95	50	21.61	21.80	-40	8,693	-0.46%
2018/01/24	2	20.70	24	20.84	20.90	-22	8,270	-0.27%
2018/01/18	4	20.68	0	0.00	20.80	4	8,934	0.04%
2018/01/17	2	20.60	16	20.52	20.80	-14	8,968	-0.16%
2018/01/16	1	20.55	2	20.48	20.60	-1	8,963	-0.01%
2018/01/15	2	20.40	0	0.00	20.45	2	8,988	0.02%
2018/01/12	0	0.00	1	20.50	20.60	-1	9,018	-0.01%
2018/01/11	37	20.44	0	0.00	20.30	37	8,971	0.41%
2018/01/10	11	20.70	0	0.00	20.75	11	8,930	0.12%
2018/01/09	3	20.87	0	0.00	20.90	3	9,020	0.03%
2018/01/08	1	21.00	12	21.05	21.25	-11	9,148	-0.12%
2018/01/05	0	0.00	2.1	21.04	21.10	-2.1	9,232	-0.02%
2018/01/04	2	20.80	0	0.00	20.90	2	9,393	0.02%
2018/01/03	0	0.00	1	21.00	20.95	-1	9,550	-0.01%