仁寶 (2324)-元富-成功券商分點個股進出

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
36.35
漲跌
▲0.35
漲幅
+0.97%
成交量
12,433張
產業
上市電腦週邊類股
1791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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	10	36.47	36.35	-10	30,559	-0.03%
2024/04/26	0	0.00	1	36.00	36.00	-1	31,554	0.00%
2024/04/25	0.8	35.50	1	35.45	35.50	-0.2	32,093	0.00%
2024/04/24	6	34.84	10	35.25	35.50	-4	32,671	-0.01%
2024/04/22	8.2	34.74	3	34.30	34.20	5.2	32,862	0.02%
2024/04/19	0	0.00	7	35.40	35.30	-7	32,811	-0.02%
2024/04/18	0	0.00	8.5	35.86	36.05	-8.5	32,823	-0.03%
2024/04/17	0	0.00	4	35.68	35.60	-4	33,090	-0.01%
2024/04/16	5.1	35.71	7	35.87	35.30	-1.9	33,636	-0.01%
2024/04/15	4.1	36.46	13	36.47	36.30	-8.9	34,543	-0.03%
2024/04/12	9.4	36.55	90	36.75	36.40	-80.6	35,140	-0.23%
2024/04/11	2	36.40	20	36.63	36.85	-18	35,475	-0.05%
2024/04/10	31.2	37.01	8	36.83	36.60	23.2	36,142	0.06%
2024/04/09	2.1	36.40	6	36.45	36.45	-3.9	36,798	-0.01%
2024/04/08	24	36.00	7	35.94	35.95	17	37,651	0.05%
2024/04/03	7	36.64	13	36.96	36.55	-6	38,743	-0.02%
2024/04/02	11	36.74	1	36.80	36.85	10	40,335	0.02%
2024/04/01	14	36.35	7	36.45	36.55	7	42,947	0.02%
2024/03/29	47	35.88	19.1	36.07	36.20	27.9	45,500	0.06%
2024/03/28	3	38.20	12	38.25	38.30	-9	46,371	-0.02%
2024/03/27	41	38.20	18.2	38.12	38.10	22.8	47,113	0.05%
2024/03/26	11.2	38.13	22	38.16	37.90	-10.8	49,405	-0.02%
2024/03/25	10	38.79	39	38.95	38.55	-29	53,777	-0.05%
2024/03/22	14.1	38.47	63	38.79	38.65	-49	54,284	-0.09%
2024/03/21	8	38.33	13	38.35	38.40	-5	54,988	-0.01%
2024/03/20	36.1	38.05	62.1	37.90	37.90	-26	54,984	-0.05%
2024/03/19	47	37.44	17	37.37	37.20	30	55,002	0.05%
2024/03/18	2	36.73	17	36.93	36.90	-15	55,410	-0.03%
2024/03/15	4	36.91	1	37.05	37.00	3	55,491	0.01%
2024/03/14	6	36.83	47	36.83	36.65	-41	55,260	-0.07%
2024/03/13	7.8	37.18	33	37.01	36.70	-25.2	55,030	-0.05%
2024/03/12	19.3	36.48	7.1	36.76	37.20	12.2	54,872	0.02%
2024/03/11	3	36.78	12	36.68	36.90	-9	54,603	-0.02%
2024/03/08	15	36.60	48	36.72	36.65	-33	54,474	-0.06%
2024/03/07	41	36.59	10	36.62	36.55	31	54,118	0.06%
2024/03/06	17	37.77	11	37.45	37.55	6	53,599	0.01%
2024/03/05	11.1	37.69	3	37.78	37.80	8.1	53,461	0.02%
2024/03/04	287	39.34	122.4	39.58	38.00	164.7	52,965	0.31%	大買/大賣/鉅額交易
2024/03/01	3	36.75	20	36.84	36.70	-17	49,312	-0.03%
2024/02/29	8.2	35.85	6	36.16	36.50	2.2	49,162	0.00%
2024/02/27	26.1	36.82	52.1	37.70	36.50	-26.1	48,643	-0.05%
2024/02/26	5	35.80	0	0.00	36.00	5	47,815	0.01%
2024/02/23	11	36.40	30.1	36.56	36.20	-19.1	47,759	-0.04%
2024/02/22	1	36.55	5.1	36.97	36.75	-4.1	47,852	-0.01%
2024/02/21	1	36.60	5	36.65	36.75	-4	47,736	-0.01%
2024/02/20	2	36.63	2	36.73	36.80	0	47,744	0.00%
2024/02/19	44	36.22	18	36.82	36.90	26	47,640	0.05%
2024/02/16	15.1	36.66	26	36.53	36.85	-11	47,432	-0.02%
2024/02/15	28.4	35.72	5	35.82	35.80	23.4	46,988	0.05%
2024/02/05	0.1	35.95	5	36.06	35.90	-4.9	46,768	-0.01%
2024/02/02	6	36.06	4	35.96	35.80	2	46,629	0.00%
2024/02/01	2	35.90	8	36.29	36.40	-6	46,487	-0.01%
2024/01/31	11.3	35.86	3	35.87	35.85	8.3	46,345	0.02%
2024/01/30	6	36.25	16	36.11	36.00	-10	46,228	-0.02%
2024/01/29	2	36.20	33	35.75	36.35	-31	46,094	-0.07%
2024/01/26	58	35.96	16	36.21	35.50	42	45,936	0.09%
2024/01/25	13	37.43	13	37.35	37.20	0	45,153	0.00%
2024/01/24	11	37.14	13	37.20	36.85	-2	44,784	0.00%
2024/01/23	18	37.49	3.1	37.40	37.55	14.9	44,688	0.03%
2024/01/22	95	37.36	65.8	37.41	37.60	29.2	44,242	0.07%
2024/01/19	29	35.71	77	35.50	36.30	-48	43,240	-0.11%
2024/01/18	46.3	35.25	24	35.19	34.80	22.3	42,754	0.05%
2024/01/17	28	34.56	6	34.78	34.55	22	42,118	0.05%
2024/01/16	5	35.26	2	34.95	35.00	3	41,998	0.01%
2024/01/15	11	35.81	2	36.10	35.55	9	41,748	0.02%
2024/01/12	17.4	35.51	6	35.47	35.60	11.4	41,713	0.03%
2024/01/11	6	36.03	4	36.05	36.10	2	41,571	0.00%
2024/01/10	26.1	36.11	42	36.08	35.85	-16	41,583	-0.04%
2024/01/09	36.3	37.50	9	37.37	36.95	27.3	41,042	0.07%
2024/01/08	22.1	37.78	14.2	37.68	37.75	7.9	40,032	0.02%
2024/01/05	5.3	37.15	3	37.32	36.95	2.3	39,758	0.01%
2024/01/04	12	37.36	7	37.41	37.30	5	39,379	0.01%
2024/01/03	23	38.46	6	38.70	38.10	17	38,862	0.04%
2024/01/02	14	39.29	10	39.14	39.55	4	38,130	0.01%
2023/12/29	24	39.65	62.2	39.86	39.85	-38.2	37,329	-0.10%
2023/12/28	137.1	39.71	97	39.42	38.95	40.1	36,084	0.11%	大買/
2023/12/27	285	39.87	249	40.16	40.20	36	34,511	0.10%	大買/大賣/
2023/12/26	29	38.59	85.2	38.77	39.05	-56.2	31,846	-0.18%
2023/12/25	66	36.98	123.1	37.03	37.10	-57.1	29,191	-0.20%	大賣/
2023/12/22	28	36.01	16	36.19	36.10	12	27,245	0.04%
2023/12/21	62.5	37.17	50	36.90	36.70	12.5	26,262	0.05%
2023/12/20	28.1	36.78	135.8	36.93	37.40	-107.7	23,885	-0.45%	大賣/鉅額交易
2023/12/19	8	33.76	0	0.00	34.00	8	19,249	0.04%
2023/12/18	15.2	35.07	22.1	35.07	34.60	-6.9	18,792	-0.04%
2023/12/15	3	33.10	6	33.11	33.05	-3	17,746	-0.02%
2023/12/14	24	33.86	6	34.14	33.65	18	17,422	0.10%
2023/12/13	7	33.09	26.1	33.33	33.75	-19.1	16,926	-0.11%
2023/12/12	5	32.20	0	0.00	32.00	5	16,677	0.03%
2023/12/11	1.2	31.97	9	31.92	32.20	-7.8	16,723	-0.05%
2023/12/08	2	31.25	0	0.00	31.20	2	16,423	0.01%
2023/12/07	7	31.21	1	31.55	30.95	6	16,698	0.04%
2023/12/06	2	31.33	4	31.31	31.25	-2	16,978	-0.01%
2023/12/05	0.1	30.40	2	30.40	30.40	-1.9	16,872	-0.01%
2023/12/04	0	0.00	8.4	30.73	30.60	-8.4	17,041	-0.05%
2023/12/01	5	30.53	3	30.50	30.35	2	17,274	0.01%
2023/11/30	0	0.00	0.2	30.80	30.90	-0.2	17,485	0.00%
2023/11/29	0	0.00	0.3	30.90	30.75	-0.3	17,308	0.00%
2023/11/27	0	0.00	5	30.87	30.35	-5	18,073	-0.03%
2023/11/24	6	30.33	2	30.25	30.25	4	18,300	0.02%
2023/11/22	6.1	30.70	1	31.05	30.80	5.1	19,074	0.03%
2023/11/21	2	30.90	9.2	31.06	31.20	-7.2	19,818	-0.04%
2023/11/20	0.2	30.40	8	30.38	30.75	-7.8	20,759	-0.04%
2023/11/17	4	30.25	1.2	30.26	30.35	2.9	21,344	0.01%
2023/11/16	3	30.20	4	30.14	30.00	-1	22,307	0.00%
2023/11/15	5	30.43	4	30.53	30.25	1	23,218	0.00%
2023/11/14	11	29.91	4	30.08	30.25	7	24,883	0.03%
2023/11/13	0.2	30.15	18	30.26	30.10	-17.8	27,522	-0.06%
2023/11/10	0.2	29.55	11	29.85	29.75	-10.8	29,703	-0.04%
2023/11/09	0.1	29.80	0	0.00	29.60	0.1	33,727	0.00%
2023/11/08	0.1	30.00	1	30.00	29.95	-0.9	35,377	0.00%
2023/11/07	0	29.50	0	0.00	29.40	0	35,719	0.00%
2023/11/06	0.1	29.80	4	29.81	29.80	-3.9	36,046	-0.01%
2023/11/03	0	0.00	3	29.00	28.95	-3	36,127	-0.01%
2023/11/02	1	29.25	3	29.30	29.10	-2	36,526	-0.01%
2023/11/01	0	0.00	0.9	28.57	28.70	-0.9	36,874	0.00%
2023/10/31	1.1	28.14	1	28.15	28.05	0.1	37,021	0.00%
2023/10/30	10	28.82	1	28.80	28.80	9	37,252	0.02%
2023/10/27	3	29.45	1	29.20	29.05	2	37,367	0.01%
2023/10/26	3.1	28.80	5	29.13	29.05	-1.9	37,935	0.00%
2023/10/25	3	29.18	0	0.00	29.05	3	38,055	0.01%
2023/10/24	1	28.85	0	0.00	29.45	1	38,267	0.00%
2023/10/23	10.1	28.50	0	0.00	28.45	10.1	38,367	0.03%
2023/10/20	2.1	28.86	2	28.88	28.80	0.1	39,091	0.00%
2023/10/19	1	29.10	2	29.33	29.25	-1	39,612	0.00%
2023/10/18	6.4	28.64	1	28.60	28.95	5.4	40,159	0.01%
2023/10/17	11	29.62	14	29.48	29.35	-3	40,677	-0.01%
2023/10/16	6.1	29.54	1	29.85	29.50	5.1	43,130	0.01%
2023/10/13	6	30.14	1	30.10	30.20	5	46,846	0.01%
2023/10/12	3	30.65	3	31.10	30.80	0	48,229	0.00%
2023/10/11	2.2	30.78	3.5	30.88	30.80	-1.2	48,798	0.00%
2023/10/06	0.3	30.50	2.4	30.53	30.50	-2.1	50,264	0.00%
2023/10/05	0.6	30.71	85	30.60	30.85	-84.4	50,285	-0.17%
2023/10/04	5.1	30.37	12	30.55	30.50	-6.9	50,368	-0.01%
2023/10/03	1	31.00	0	0.00	30.90	1	50,569	0.00%
2023/10/02	17	30.90	2	30.95	30.90	15	50,758	0.03%
2023/09/28	3	30.83	3	30.75	30.70	0	50,653	0.00%
2023/09/27	1	31.05	5	30.97	31.00	-4	50,576	-0.01%
2023/09/26	0	0.00	2	30.80	30.70	-2	50,905	0.00%
2023/09/25	5.1	30.62	0	0.00	30.60	5.1	51,029	0.01%
2023/09/22	1	30.60	1	30.85	30.85	0	51,327	0.00%
2023/09/21	1	30.30	1	30.15	30.55	0	51,904	0.00%
2023/09/20	8	30.76	0	0.00	30.55	8	51,754	0.02%
2023/09/19	0	0.00	2	31.05	30.95	-2	51,653	0.00%
2023/09/18	6.2	31.16	2	31.13	31.05	4.2	51,861	0.01%
2023/09/15	0	0.00	11	31.75	31.80	-11	52,131	-0.02%
2023/09/14	3	31.85	5	32.00	31.85	-2	52,095	0.00%
2023/09/13	0	0.00	22	31.27	31.40	-22	52,884	-0.04%
2023/09/12	3	30.80	14	31.44	31.35	-11	54,129	-0.02%
2023/09/11	13.2	31.08	1	30.70	30.80	12.2	54,301	0.02%
2023/09/08	5.1	31.72	29	31.65	31.75	-23.9	54,225	-0.04%
2023/09/07	14	31.75	35	31.84	31.40	-21	54,489	-0.04%
2023/09/06	2	31.85	66	31.95	32.00	-64	54,459	-0.12%
2023/09/05	31.1	32.35	44	31.88	32.00	-12.9	54,492	-0.02%
2023/09/04	4	31.48	15	31.59	31.85	-11	54,597	-0.02%
2023/09/01	15	32.00	31	32.12	31.80	-16	54,596	-0.03%
2023/08/31	42.1	31.97	13	32.05	31.90	29.1	54,525	0.05%
2023/08/30	23	33.22	23	32.88	32.90	0	54,063	0.00%
2023/08/29	11	33.05	10	33.50	33.35	1	54,588	0.00%
2023/08/28	16	32.56	26.1	32.94	33.00	-10.1	54,608	-0.02%
2023/08/25	20	33.05	38.5	33.14	33.15	-18.5	55,001	-0.03%
2023/08/24	58.1	34.36	44	33.87	33.95	14.1	54,612	0.03%
2023/08/23	38	34.41	11	34.66	34.40	27	54,144	0.05%
2023/08/22	55	35.10	35	35.21	34.75	20	54,201	0.04%
2023/08/21	64	35.04	84	35.24	34.65	-20	53,634	-0.04%
2023/08/18	83.6	35.65	73	35.65	34.75	10.6	53,128	0.02%
2023/08/17	352.3	36.88	159	37.10	37.00	193.3	51,737	0.37%	大買/大賣/鉅額交易
2023/08/16	113.1	34.97	54	34.60	35.95	59.1	49,308	0.12%	大買/
2023/08/15	140	35.18	234	35.51	35.80	-94	47,305	-0.20%	大買/大賣/
2023/08/14	175	32.80	138	32.87	32.75	37	43,592	0.08%	大買/大賣/
2023/08/11	3	30.95	4	30.88	30.75	-1	42,224	0.00%
2023/08/10	7.7	29.97	1	30.25	30.00	6.7	42,016	0.02%
2023/08/09	8	31.43	16	31.43	31.55	-8	41,821	-0.02%
2023/08/08	6.1	31.19	12	31.25	31.40	-5.9	41,932	-0.01%
2023/08/07	1.1	30.90	2	30.60	30.95	-0.9	41,845	0.00%
2023/08/04	8.1	29.99	11	30.03	30.05	-2.9	41,764	-0.01%
2023/08/02	5	29.50	39	29.47	29.45	-34	41,937	-0.08%
2023/08/01	11	29.95	12	30.39	30.30	-1	41,504	0.00%
2023/07/31	27	30.35	4	30.95	30.45	23	41,356	0.06%
2023/07/28	10	30.90	24	30.92	31.30	-14	40,709	-0.03%
2023/07/27	15.2	31.58	4	31.06	30.95	11.2	40,510	0.03%
2023/07/26	13.1	31.27	15	31.43	31.65	-1.9	40,367	0.00%
2023/07/25	12.4	32.18	40	32.22	31.80	-27.6	40,130	-0.07%
2023/07/24	111.4	31.06	114.1	31.68	31.65	-2.7	39,360	-0.01%	大買/大賣/
2023/07/21	27	30.42	50.5	30.45	31.05	-23.5	38,783	-0.06%
2023/07/20	61.6	30.73	158	30.48	30.45	-96.4	38,203	-0.25%	大賣/
2023/07/19	110.1	32.14	62	32.03	31.10	48.1	37,560	0.13%	大買/
2023/07/18	184	35.27	95.4	35.05	34.45	88.6	35,272	0.25%	大買/
2023/07/17	77	32.46	74.1	32.47	33.55	2.9	31,798	0.01%
2023/07/14	46	30.26	59	30.32	30.50	-13	30,673	-0.04%
2023/07/13	157	31.29	57	31.11	30.55	100	30,077	0.33%	大買/
2023/07/12	2	29.35	0	0.00	29.55	2	28,557	0.01%
2023/07/11	3.2	28.88	6	28.86	28.95	-2.8	28,473	-0.01%
2023/07/10	4.5	28.63	1	28.50	28.70	3.5	28,477	0.01%
2023/07/07	15	29.08	5	29.16	29.20	10	28,339	0.04%
2023/07/06	3	29.68	5	29.98	29.80	-2	28,080	-0.01%
2023/07/05	3.1	30.44	6.4	30.48	30.05	-3.3	27,977	-0.01%
2023/07/04	4.1	30.25	13	30.29	30.25	-9	28,041	-0.03%
2023/07/03	4	29.78	1	29.70	29.70	3	27,839	0.01%
2023/06/30	4	28.98	0	0.00	29.25	4	27,788	0.01%
2023/06/29	7	29.84	9	30.01	29.50	-2	27,774	-0.01%
2023/06/28	1	29.14	14	28.97	29.05	-13	27,222	-0.05%
2023/06/27	5	28.84	2	28.80	28.75	3	27,184	0.01%
2023/06/26	1	29.25	1	29.15	29.10	0	27,173	0.00%
2023/06/21	4	29.25	2.1	29.11	29.35	1.9	27,009	0.01%
2023/06/20	8	28.61	4	28.65	28.90	4	26,804	0.01%
2023/06/19	12	28.28	10.2	28.33	28.55	1.8	26,509	0.01%
2023/06/16	21	29.86	24	30.06	29.90	-3	25,537	-0.01%
2023/06/15	0	0.00	1	28.60	28.70	-1	24,314	0.00%
2023/06/14	2	28.50	1	28.70	28.55	1	24,163	0.00%
2023/06/13	3	29.00	12.3	28.91	29.00	-9.3	24,213	-0.04%
2023/06/12	8.2	28.49	0	0.00	28.50	8.2	23,926	0.03%
2023/06/09	5	28.69	9.5	28.79	28.85	-4.5	23,889	-0.02%
2023/06/08	0.1	28.20	2	28.70	28.20	-1.9	23,909	-0.01%
2023/06/07	0	0.00	10	28.24	28.45	-10	23,649	-0.04%
2023/06/06	2	28.05	10	28.00	28.00	-8	23,409	-0.03%
2023/06/05	0.1	28.25	7	28.51	28.25	-6.9	23,204	-0.03%
2023/06/02	14	28.57	47	28.45	28.40	-33	22,916	-0.14%
2023/06/01	15	27.33	10	27.25	27.30	5	22,195	0.02%
2023/05/31	0	0.00	4	27.43	27.85	-4	21,705	-0.02%
2023/05/30	17.3	28.04	8	27.43	27.55	9.3	20,963	0.04%
2023/05/29	27	28.23	24	28.18	28.15	3	20,625	0.01%
2023/05/26	1	27.40	19.6	27.55	27.55	-18.6	19,923	-0.09%
2023/05/25	19	26.90	25	26.93	27.35	-6	19,340	-0.03%
2023/05/24	0	0.00	5	26.52	27.00	-5	18,896	-0.03%
2023/05/23	19	26.20	19	26.45	26.45	0	18,417	0.00%
2023/05/22	10	26.95	0	26.65	26.70	10	18,037	0.06%
2023/05/19	2	26.40	1.5	26.43	26.40	0.5	17,650	0.00%
2023/05/18	2	26.65	2	26.55	26.45	0	17,539	0.00%
2023/05/17	0	0.00	8	26.26	26.35	-8	17,261	-0.05%
2023/05/16	0	25.85	2	25.95	26.00	-2	16,926	-0.01%
2023/05/15	0.2	25.90	2	25.83	25.90	-1.8	16,867	-0.01%
2023/05/12	1	25.65	35	25.72	25.85	-34	16,744	-0.20%
2023/05/11	1	25.65	35	25.72	25.85	-34	16,429	-0.21%
2023/05/10	10	25.10	7.3	25.52	25.60	2.7	16,053	0.02%
2023/05/09	2	25.20	7	25.34	25.35	-5	15,868	-0.03%
2023/05/08	0.1	24.60	1	24.65	24.60	-0.9	15,673	-0.01%
2023/05/03	0	0.00	6	24.25	24.40	-6	15,683	-0.04%
2023/05/02	0.1	24.30	15	24.26	24.30	-14.9	15,828	-0.09%
2023/04/27	0	23.80	0	0.00	23.75	0	15,757	0.00%
2023/04/26	0.1	23.85	0	0.00	23.75	0.1	15,773	0.00%
2023/04/25	7.6	23.71	6	23.63	23.70	1.6	15,642	0.01%
2023/04/24	17	23.88	0	0.00	23.95	17	15,494	0.11%
2023/04/21	2	24.40	13.1	24.37	24.40	-11.1	15,237	-0.07%
2023/04/20	8.3	24.26	1	24.25	24.15	7.3	14,956	0.05%
2023/04/19	12	25.24	51	25.67	25.65	-39	14,496	-0.27%
2023/04/18	11	25.17	6	25.10	25.15	5	13,798	0.04%
2023/04/17	1.2	25.20	0	0.00	25.15	1.2	13,663	0.01%
2023/04/14	1	25.25	24	25.30	25.25	-23	13,369	-0.17%
2023/04/11	0.3	25.70	0	0.00	25.75	0.3	12,964	0.00%
2023/04/10	0	0.00	3	25.65	25.65	-3	12,817	-0.02%
2023/04/07	1	25.45	18.1	25.57	25.65	-17.1	12,730	-0.13%
2023/04/06	0.2	25.45	0	0.00	25.45	0.2	12,503	0.00%
2023/03/31	0.1	25.20	2	25.33	25.25	-1.9	12,322	-0.02%
2023/03/30	0	0.00	14.1	25.02	25.25	-14.1	12,469	-0.11%
2023/03/29	0	0.00	1	24.75	24.80	-1	12,536	-0.01%
2023/03/28	0.1	24.70	0	0.00	24.70	0.1	12,867	0.00%
2023/03/27	0	24.75	0	0.00	24.75	0	13,389	0.00%
2023/03/23	0	0.00	31	24.90	24.85	-31	13,642	-0.23%
2023/03/22	1	24.65	11	24.65	24.70	-10	13,471	-0.07%
2023/03/21	1	24.35	1	24.30	24.30	0	13,442	0.00%
2023/03/20	3	24.00	0	0.00	24.00	3	13,388	0.02%
2023/03/17	7	24.20	0	0.00	24.20	7	13,338	0.05%
2023/03/16	0.2	24.20	0	0.00	24.20	0.2	13,026	0.00%
2023/03/15	10	24.45	0	0.00	24.25	10	12,778	0.08%
2023/03/14	1	24.40	0	0.00	24.35	1	12,691	0.01%
2023/03/13	0.1	24.45	7	24.75	24.65	-6.9	12,629	-0.05%
2023/03/10	2.1	24.65	0	0.00	24.65	2.1	12,437	0.02%
2023/03/09	2.1	24.70	7	24.79	24.75	-5	12,385	-0.04%
2023/03/08	0	0.00	4.3	24.75	24.80	-4.3	12,562	-0.03%
2023/03/07	20.1	24.75	0.2	24.80	24.85	19.9	12,695	0.16%
2023/03/06	5	24.60	9.2	24.71	24.85	-4.2	12,786	-0.03%
2023/03/03	0.2	24.36	0	0.00	24.40	0.2	12,706	0.00%
2023/03/02	1.6	24.16	2	24.35	24.25	-0.4	12,801	0.00%
2023/03/01	0	0.00	11	24.23	24.25	-11	12,786	-0.09%
2023/02/24	2.1	24.14	5	24.25	24.15	-2.9	12,860	-0.02%
2023/02/23	5	24.00	15.1	23.78	24.15	-10.1	12,846	-0.08%
2023/02/22	1	23.75	4.5	23.75	23.70	-3.5	12,771	-0.03%
2023/02/20	2	23.55	2	23.55	23.60	0	12,920	0.00%
2023/02/16	0	23.50	0	23.65	23.50	0	13,193	0.00%
2023/02/15	0.2	23.50	0	0.00	23.50	0.2	13,040	0.00%
2023/02/14	0	23.50	0	0.00	23.50	0	12,968	0.00%
2023/02/13	2	23.60	1	23.65	23.70	1	12,924	0.01%
2023/02/10	8	23.53	1.1	23.60	23.45	6.9	12,848	0.05%
2023/02/07	0	23.50	1	23.50	23.60	-1	12,873	-0.01%
2023/02/06	2.2	23.49	3.2	23.37	23.40	-1	12,765	-0.01%
2023/02/02	0.1	23.10	1	23.00	23.05	-0.9	12,592	-0.01%
2023/02/01	0	0.00	2	22.73	22.80	-2	12,490	-0.02%
2023/01/31	2.1	22.66	0	0.00	22.60	2.1	12,547	0.02%
2023/01/30	0.2	22.90	0	23.30	23.20	0.2	12,313	0.00%
2023/01/17	0.2	22.85	10	22.82	22.85	-9.8	12,125	-0.08%
2023/01/16	1	22.80	1.2	22.75	22.75	-0.2	12,192	0.00%
2023/01/12	3	22.75	0	0.00	22.70	3	12,602	0.02%
2023/01/11	1	23.15	0	0.00	22.90	1	12,773	0.01%
2023/01/09	0	23.15	6	23.22	23.30	-6	13,108	-0.05%
2023/01/05	10	23.10	0	23.14	23.00	10	13,362	0.07%
2023/01/04	0	23.05	0	23.15	23.05	0	13,407	0.00%
2023/01/03	0.2	23.10	3	23.12	23.20	-2.8	13,536	-0.02%
2022/12/29	0	0.00	1	22.95	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	0	22.90	22.95	0	13,509	0.00%
2022/12/27	0	0.00	3	23.00	23.00	-3	13,663	-0.02%
2022/12/26	6	22.88	0.1	22.95	23.00	5.9	13,737	0.04%
2022/12/23	0	0.00	3	22.85	22.95	-3	13,967	-0.02%
2022/12/22	4.1	22.85	0	0.00	22.85	4.1	14,309	0.03%
2022/12/21	0	0.00	1	22.55	22.85	-1	14,272	-0.01%
2022/12/20	5.1	22.51	4	22.70	22.70	1.1	14,104	0.01%
2022/12/19	8.4	22.39	4	22.70	22.85	4.4	13,870	0.03%
2022/12/16	1	21.70	6	22.09	22.85	-5	13,275	-0.04%
2022/12/15	0.2	21.90	1	21.85	21.90	-0.8	13,197	-0.01%
2022/12/14	5	21.85	11	21.90	22.00	-6	13,622	-0.04%
2022/12/13	2	21.68	0	0.00	21.70	2	13,995	0.01%
2022/12/07	0	21.50	0	0.00	21.65	0	14,967	0.00%
2022/12/06	1.2	21.62	0	0.00	21.70	1.2	14,916	0.01%
2022/12/05	0	0.00	2	21.75	21.85	-2	14,939	-0.01%
2022/12/01	9	21.60	0	0.00	21.55	9	14,917	0.06%
2022/11/30	2	21.38	2	21.60	21.65	0	14,812	0.00%
2022/11/29	0	0.00	1	21.50	21.50	-1	14,615	-0.01%
2022/11/28	0	21.40	0	0.00	21.75	0	14,614	0.00%
2022/11/25	1	21.50	4	21.60	21.60	-3	14,694	-0.02%
2022/11/24	0	0.00	2	21.85	21.85	-2	14,705	-0.01%
2022/11/22	6.1	20.84	0	0.00	20.90	6.1	14,772	0.04%
2022/11/21	3.1	21.14	0	0.00	21.10	3.1	14,560	0.02%
2022/11/17	1.5	21.45	0	0.00	21.60	1.5	14,440	0.01%
2022/11/16	2.2	21.90	0	0.00	21.70	2.2	14,421	0.02%
2022/11/15	0.2	21.95	0	0.00	21.95	0.2	14,465	0.00%
2022/11/14	0	0.00	10	21.80	22.00	-10	14,450	-0.07%
2022/11/09	0	0.00	1	21.75	21.80	-1	14,301	-0.01%
2022/11/08	1	21.35	0	0.00	21.45	1	14,680	0.01%
2022/11/02	0.2	21.15	0	0.00	21.15	0.2	14,700	0.00%
2022/11/01	2.3	20.99	0	0.00	20.90	2.3	14,687	0.02%
2022/10/28	1	20.75	3	20.80	20.75	-2	14,713	-0.01%
2022/10/26	5	20.58	4	20.60	20.55	1	14,771	0.01%
2022/10/25	1.2	20.76	0	0.00	20.75	1.2	14,761	0.01%
2022/10/24	2	20.85	1	20.85	20.75	1	14,776	0.01%
2022/10/21	4.1	20.91	0	0.00	20.85	4.1	14,742	0.03%
2022/10/20	4.1	20.85	0	0.00	21.05	4.1	14,553	0.03%
2022/10/19	1.2	21.02	0	0.00	21.05	1.2	14,367	0.01%
2022/10/18	3	21.07	0	0.00	21.15	3	14,133	0.02%
2022/10/17	1.4	21.30	2	21.25	21.25	-0.6	14,114	0.00%
2022/10/14	2	21.58	0	0.00	21.40	2	14,140	0.01%
2022/10/13	1	21.30	0	0.00	21.70	1	14,249	0.01%
2022/10/12	1	21.60	0	0.00	21.50	1	14,308	0.01%
2022/10/11	4	21.43	0	0.00	21.35	4	14,472	0.03%
2022/10/04	3	21.75	0	0.00	21.70	3	14,551	0.02%
2022/10/03	0	0.00	1	21.60	21.45	-1	14,387	-0.01%
2022/09/30	2.2	21.70	0	0.00	21.70	2.2	14,324	0.02%
2022/09/29	0	0.00	1	21.90	21.75	-1	14,197	-0.01%
2022/09/27	4.1	21.81	0	0.00	21.80	4.1	13,909	0.03%
2022/09/26	4	21.93	0	0.00	21.90	4	13,779	0.03%
2022/09/23	0.1	22.15	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	1	22.05	0	0.00	22.05	1	14,166	0.01%
2022/09/21	1	22.40	0	22.50	22.25	1	13,819	0.01%
2022/09/20	1.1	22.51	0	0.00	22.70	1.1	13,482	0.01%
2022/09/19	0.6	22.53	0	0.00	22.60	0.6	13,130	0.00%
2022/09/16	4.1	22.45	0	0.00	22.50	4.1	12,936	0.03%
2022/09/14	1.1	22.57	0	0.00	22.55	1.1	12,235	0.01%
2022/09/12	0	0.00	2.2	23.02	23.00	-2.2	12,357	-0.02%
2022/09/08	2	22.63	2	22.95	23.00	0	12,637	0.00%
2022/09/02	8	22.49	0	0.00	22.40	8	12,609	0.06%
2022/09/01	2.2	22.52	0	0.00	22.65	2.2	12,518	0.02%
2022/08/30	0.2	22.70	0	0.00	22.70	0.2	12,297	0.00%
2022/08/29	2	22.65	0	0.00	22.65	2	12,292	0.02%
2022/08/24	0	0.00	4	23.03	22.95	-4	12,345	-0.03%
2022/08/23	5	22.98	0	0.00	22.90	5	12,858	0.04%
2022/08/22	1.1	22.93	6	23.15	23.15	-4.9	12,917	-0.04%
2022/08/17	0.6	22.56	0	0.00	22.60	0.6	13,083	0.00%
2022/08/16	2	22.43	0	0.00	22.50	2	13,170	0.02%
2022/08/15	4.5	22.51	0	0.00	22.45	4.5	13,258	0.03%
2022/08/11	5	23.20	2	23.25	23.25	3	13,032	0.02%
2022/08/05	2	23.00	0	0.00	22.95	2	13,998	0.01%
2022/08/03	0	0.00	2	22.95	23.10	-2	14,339	-0.01%
2022/08/02	0.2	23.10	7	22.89	22.95	-6.8	14,540	-0.05%
2022/08/01	0.3	23.00	0	0.00	23.10	0.3	14,559	0.00%
2022/07/29	0.4	22.95	0	0.00	22.80	0.4	14,703	0.00%
2022/07/28	0	0.00	13	22.95	23.05	-13	14,760	-0.09%
2022/07/27	0	0.00	1	22.85	22.95	-1	14,909	-0.01%
2022/07/26	0	22.65	5	22.70	22.60	-5	14,942	-0.03%
2022/07/22	5.1	22.60	0.1	22.55	22.70	5.1	15,281	0.03%
2022/07/21	1	22.00	9	22.32	22.40	-8	15,449	-0.05%
2022/07/19	11	21.70	1	21.95	21.95	10	15,823	0.06%
2022/07/18	0.4	21.85	11	21.76	21.90	-10.6	16,960	-0.06%
2022/07/15	2.2	21.81	1	21.85	21.85	1.2	17,240	0.01%
2022/07/14	2	22.10	1	22.20	22.00	1	17,639	0.01%
2022/07/13	0	0.00	3	22.35	22.25	-3	17,912	-0.02%
2022/07/12	0.1	21.75	0	0.00	21.85	0.1	18,063	0.00%
2022/07/11	6	21.90	0	0.00	21.90	6	18,099	0.03%
2022/07/08	0	0.00	20	21.90	21.90	-20	18,279	-0.11%
2022/07/06	13	21.64	0	0.00	21.40	13	18,669	0.07%
2022/07/05	2	22.08	0	0.00	22.15	2	18,745	0.01%
2022/07/01	4.5	22.35	0	0.00	22.40	4.5	19,240	0.02%
2022/06/30	0	0.00	3	22.58	22.75	-3	19,139	-0.02%
2022/06/24	2	22.78	0	0.00	22.75	2	18,983	0.01%
2022/06/23	0	22.80	0	0.00	22.85	0	19,001	0.00%
2022/06/22	0.1	22.70	0	0.00	22.70	0.1	18,963	0.00%
2022/06/20	0.1	22.50	0	0.00	22.35	0.1	18,967	0.00%
2022/06/17	0.6	22.60	1	22.65	22.55	-0.4	18,913	0.00%
2022/06/15	0	0.00	2	22.98	22.85	-2	18,990	-0.01%
2022/06/14	0.5	22.90	0	0.00	22.80	0.5	19,329	0.00%
2022/06/13	2.1	22.75	1	23.10	23.00	1.1	20,222	0.01%
2022/06/10	1	22.90	1	23.00	23.00	0	20,165	0.00%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/08	0	0.00	2	23.20	23.20	-2	20,185	-0.01%
2022/06/07	7	23.04	4	23.04	23.00	3	20,200	0.01%
2022/06/06	4.2	22.93	2	23.18	23.20	2.2	20,134	0.01%
2022/06/02	0	0.00	0	23.08	23.10	0	20,300	0.00%
2022/06/01	0	0.00	4	23.26	23.05	-4	20,525	-0.02%
2022/05/31	0	0.00	5	23.00	23.00	-5	20,364	-0.02%
2022/05/30	2	22.95	0	0.00	22.95	2	19,828	0.01%
2022/05/27	0.1	22.80	3	22.80	22.80	-2.9	19,772	-0.01%
2022/05/26	0	0.00	1	22.70	22.50	-1	19,786	-0.01%
2022/05/25	0	0.00	18	22.56	22.60	-18	19,846	-0.09%
2022/05/24	2	22.20	0	0.00	22.20	2	19,892	0.01%
2022/05/23	19.1	22.29	0.7	22.55	22.20	18.4	19,825	0.09%
2022/05/20	8.1	22.61	0	0.00	22.60	8.1	19,757	0.04%
2022/05/19	0	0.00	2	22.90	22.90	-2	19,647	-0.01%
2022/05/18	1	23.10	31	22.95	23.05	-30	19,607	-0.15%
2022/05/17	2.4	22.96	0	22.85	22.90	2.4	19,367	0.01%
2022/05/16	1	22.70	4	22.99	23.00	-3	19,276	-0.02%
2022/05/13	8.2	22.35	3	22.60	22.90	5.2	19,087	0.03%
2022/05/12	0	0.00	2	22.85	23.00	-2	18,806	-0.01%
2022/05/11	1	22.80	5	22.86	23.00	-4	18,636	-0.02%
2022/05/10	1	22.95	2	22.70	23.05	-1	18,654	-0.01%
2022/05/09	1	22.65	6	22.72	22.65	-5	18,542	-0.03%
2022/05/06	1.4	22.54	1	22.55	22.60	0.4	18,525	0.00%
2022/05/05	2	22.58	15	22.83	22.55	-13	18,546	-0.07%
2022/05/04	0	0.00	17.2	22.60	22.65	-17.2	18,562	-0.09%
2022/05/03	2	22.10	10	22.14	22.10	-8	18,536	-0.04%
2022/04/29	8	22.10	2	22.35	22.25	6	18,661	0.03%
2022/04/28	18.7	21.83	23	21.84	22.00	-4.3	18,851	-0.02%
2022/04/27	26.4	22.06	9	22.03	22.10	17.4	18,641	0.09%
2022/04/26	12	22.41	0	0.00	22.60	12	18,406	0.07%
2022/04/25	46.6	22.28	576	22.34	22.20	-529.4	18,360	-2.88%	大賣/鉅額交易
2022/04/22	98.2	22.84	0	0.00	22.80	98.2	17,961	0.55%
2022/04/21	29	25.39	7.5	25.42	25.40	21.5	16,765	0.13%
2022/04/20	4.3	25.17	2	25.25	25.20	2.3	16,338	0.01%
2022/04/19	16	25.41	0	0.00	25.20	16	16,006	0.10%
2022/04/18	8.5	25.38	10	25.36	25.40	-1.5	15,785	-0.01%
2022/04/15	10.1	25.29	0	0.00	25.45	10.1	15,557	0.06%
2022/04/14	6.1	25.50	0	0.00	25.40	6.1	15,513	0.04%
2022/04/13	3	25.57	0	0.00	25.70	3	15,426	0.02%
2022/04/12	11	25.36	156	25.41	25.35	-145	15,428	-0.94%	大賣/鉅額交易
2022/04/11	11.1	25.75	2	25.65	25.65	9.1	15,208	0.06%
2022/04/08	9	26.16	0	0.00	26.15	9	14,879	0.06%
2022/04/07	10	26.43	5	26.25	26.05	5	14,650	0.03%
2022/04/06	6	26.70	7	26.65	26.90	-1	14,276	-0.01%
2022/04/01	1	26.65	0	0.00	26.90	1	14,110	0.01%
2022/03/31	2	26.85	0	0.00	26.80	2	14,020	0.01%
2022/03/30	3	26.97	3	26.98	26.90	0	13,893	0.00%
2022/03/29	20.7	26.98	0	0.00	26.95	20.7	14,007	0.15%
2022/03/28	10	26.80	11	27.05	27.20	-1	14,061	-0.01%
2022/03/25	0.1	27.00	3	26.93	27.00	-2.9	14,183	-0.02%
2022/03/24	5	26.79	1	26.90	26.90	4	14,299	0.03%
2022/03/23	2	26.83	2	26.75	26.75	0	14,477	0.00%
2022/03/22	0	0.00	12	26.85	27.00	-12	14,460	-0.08%
2022/03/21	6.1	26.96	0	0.00	26.80	6.1	14,428	0.04%
2022/03/18	5	26.95	8	26.99	27.00	-3	14,336	-0.02%
2022/03/17	15.4	26.87	3	26.93	26.80	12.4	14,138	0.09%
2022/03/16	19	26.67	13	26.81	27.00	6	14,342	0.04%
2022/03/15	1	25.80	10	25.75	25.80	-9	13,601	-0.07%
2022/03/14	40	25.75	18	25.88	25.90	22	13,626	0.16%
2022/03/11	2	25.75	2	25.75	25.85	0	13,620	0.00%
2022/03/10	5.3	25.69	7	25.57	25.70	-1.7	13,782	-0.01%
2022/03/09	2	25.20	5	25.30	25.30	-3	13,886	-0.02%
2022/03/08	14	25.04	0	0.00	25.10	14	13,954	0.10%
2022/03/07	16	25.14	2	25.35	25.35	14	13,844	0.10%
2022/03/04	25	25.70	0	0.00	25.70	25	14,002	0.18%
2022/03/03	2	25.80	1	25.95	25.95	1	14,031	0.01%
2022/03/02	0	0.00	2	25.80	25.75	-2	14,040	-0.01%
2022/03/01	0	25.80	6	25.77	25.80	-6	13,999	-0.04%
2022/02/25	2.1	25.38	1	25.30	25.40	1.1	13,959	0.01%
2022/02/24	12	25.40	3	25.45	25.50	9	13,889	0.06%
2022/02/23	0	0.00	13	25.85	25.85	-13	13,790	-0.09%
2022/02/22	7	25.46	10	25.45	25.85	-3	13,908	-0.02%
2022/02/21	12.1	25.53	8	25.62	25.65	4.1	13,934	0.03%
2022/02/18	2	25.60	8.1	25.40	25.75	-6.1	14,037	-0.04%
2022/02/17	1.4	25.38	2	25.40	25.50	-0.6	14,139	0.00%
2022/02/16	1	25.30	0	0.00	25.35	1	14,317	0.01%
2022/02/15	8.1	25.29	0	0.00	25.25	8.1	14,661	0.06%
2022/02/11	36	25.70	15	25.78	25.75	21	14,683	0.14%
2022/02/10	36	25.61	0	0.00	25.70	36	14,630	0.25%
2022/02/09	5.4	25.62	7	25.59	25.80	-1.6	14,471	-0.01%
2022/02/08	7	25.33	7	25.49	25.55	0	14,365	0.00%
2022/02/07	5	25.25	6	25.30	25.15	-1	14,350	-0.01%
2022/01/26	1	25.15	10	25.23	25.20	-9	14,168	-0.06%
2022/01/25	6.1	25.10	6	25.25	25.25	0.1	14,108	0.00%
2022/01/24	4	25.15	7	25.29	25.45	-3	14,016	-0.02%
2022/01/21	1	25.05	23	25.11	25.45	-22	13,937	-0.16%
2022/01/19	0	0.00	2	25.35	25.45	-2	13,645	-0.01%
2022/01/18	21	25.40	7	25.47	25.45	14	13,570	0.10%
2022/01/17	7	25.14	2	25.13	25.30	5	13,371	0.04%
2022/01/14	0	0.00	1	25.15	25.15	-1	13,448	-0.01%
2022/01/13	0	0.00	5	25.00	25.00	-5	13,383	-0.04%
2022/01/12	0	0.00	9	24.92	24.90	-9	13,374	-0.07%
2022/01/11	4	24.90	0	0.00	25.00	4	13,316	0.03%
2022/01/10	3	24.75	0	0.00	24.85	3	13,251	0.02%
2022/01/07	2	24.68	11	24.71	24.75	-9	13,251	-0.07%
2022/01/06	2	24.45	8	24.55	24.65	-6	13,149	-0.05%
2022/01/05	3.1	24.45	3	24.47	24.55	0.1	13,282	0.00%
2022/01/04	0.1	24.35	0	0.00	24.35	0.1	13,433	0.00%
2022/01/03	2.1	24.18	0	0.00	24.30	2.1	13,452	0.02%
2021/12/30	1	24.20	5	24.20	24.20	-4	13,610	-0.03%
2021/12/29	5	24.20	0	0.00	24.25	5	13,801	0.04%
2021/12/28	9	24.12	1	24.20	24.20	8	13,908	0.06%
2021/12/27	0.1	24.15	12	24.14	24.15	-11.9	14,016	-0.08%
2021/12/24	0	0.00	2	23.95	24.05	-2	14,162	-0.01%
2021/12/22	1	23.80	0	0.00	24.00	1	14,331	0.01%
2021/12/21	0	0.00	2	24.00	23.85	-2	14,301	-0.01%
2021/12/20	5	23.90	51	24.00	23.90	-46	14,237	-0.32%
2021/12/17	5	24.00	9	24.12	24.00	-4	14,247	-0.03%
2021/12/16	8	24.00	13	24.02	24.00	-5	14,259	-0.04%
2021/12/15	4	23.79	2	23.95	23.75	2	14,593	0.01%
2021/12/14	8.3	23.81	1	23.85	23.85	7.3	14,837	0.05%
2021/12/13	7	24.21	5	24.22	24.05	2	14,932	0.01%
2021/12/10	30	24.42	8	24.48	24.30	22	15,016	0.15%
2021/12/09	1	23.65	3.1	23.80	24.00	-2.1	14,564	-0.01%
2021/12/08	33	23.80	2	23.65	23.60	31	14,393	0.22%
2021/12/07	4	23.74	0	0.00	23.75	4	14,292	0.03%
2021/12/06	11	23.76	6	23.78	23.85	5	14,248	0.03%
2021/12/03	90	23.35	0	0.00	23.30	90	14,120	0.64%
2021/12/02	62	23.40	0	23.48	23.35	62	14,198	0.44%
2021/12/01	1.1	23.32	6	23.42	23.45	-4.9	14,217	-0.03%
2021/11/30	57	23.37	20	23.15	23.15	37	14,157	0.26%
2021/11/29	2.1	23.26	0	0.00	23.35	2.1	13,775	0.02%
2021/11/26	37	23.50	0	0.00	23.40	37	13,747	0.27%
2021/11/25	13	23.60	0	0.00	23.60	13	13,801	0.09%
2021/11/24	24	23.55	1	23.70	23.75	23	13,816	0.17%
2021/11/23	22	23.54	0	0.00	23.55	22	13,803	0.16%
2021/11/22	32	23.50	5	23.40	23.55	27	13,715	0.20%
2021/11/19	10	23.52	16	23.50	23.55	-6	13,665	-0.04%
2021/11/18	7	23.59	0	0.00	23.60	7	13,652	0.05%
2021/11/17	15	23.71	3	23.68	23.75	12	13,573	0.09%
2021/11/16	6	23.70	3	23.70	23.70	3	13,647	0.02%
2021/11/15	69.1	23.61	0	0.00	23.70	69.1	13,673	0.51%
2021/11/12	9	23.88	0	0.00	23.90	9	13,587	0.07%
2021/11/11	31	24.05	0	0.00	24.10	31	13,693	0.23%
2021/11/10	7	24.04	3	24.10	24.15	4	13,861	0.03%
2021/11/09	0.1	24.30	1	24.25	24.35	-0.9	13,777	-0.01%
2021/11/08	1.1	24.29	2	24.30	24.40	-0.9	13,820	-0.01%
2021/11/05	1	24.15	15	24.40	24.35	-14	13,925	-0.10%
2021/11/04	2	24.25	1	24.40	24.30	1	14,145	0.01%
2021/11/03	1	24.50	3	24.33	24.55	-2	14,093	-0.01%
2021/11/02	1	24.15	0	0.00	24.20	1	14,152	0.01%
2021/11/01	2	24.25	0	0.00	24.20	2	14,143	0.01%
2021/10/29	66	24.49	0	0.00	24.45	66	14,135	0.47%
2021/10/28	0	0.00	2	24.80	24.85	-2	14,038	-0.01%
2021/10/27	0	0.00	6	24.77	24.80	-6	14,068	-0.04%
2021/10/26	0	0.00	15	24.54	24.60	-15	14,283	-0.11%
2021/10/25	2.1	24.41	3	24.45	24.45	-0.9	14,277	-0.01%
2021/10/22	0	0.00	5	24.25	24.30	-5	14,325	-0.03%
2021/10/21	0	0.00	1	24.15	24.00	-1	14,203	-0.01%
2021/10/20	2	23.90	0	0.00	23.90	2	14,157	0.01%
2021/10/19	6	24.00	0	0.00	23.90	6	14,188	0.04%
2021/10/18	1	24.00	0	0.00	24.05	1	14,411	0.01%
2021/10/15	5	24.00	0	0.00	24.05	5	14,547	0.03%
2021/10/14	0	0.00	3	24.17	24.15	-3	14,556	-0.02%
2021/10/13	0.1	24.10	8	24.15	24.10	-7.9	14,681	-0.05%
2021/10/12	0.1	24.20	3	24.30	24.10	-2.9	14,657	-0.02%
2021/10/08	0.1	24.15	6	24.10	24.15	-5.9	14,498	-0.04%
2021/10/07	1.1	24.06	2.1	24.20	24.15	-1	14,633	-0.01%
2021/10/06	3.1	23.71	2	23.58	23.90	1.1	14,678	0.01%
2021/10/04	10	23.55	1	23.60	23.60	9	14,670	0.06%
2021/10/01	3	23.33	21	23.49	23.60	-18	14,639	-0.12%
2021/09/30	3	23.68	0	0.00	23.60	3	14,627	0.02%
2021/09/29	2	23.55	8	23.66	23.85	-6	14,576	-0.04%
2021/09/28	3	24.05	5	23.90	24.00	-2	14,479	-0.01%
2021/09/27	15.1	24.15	9	24.20	24.30	6.1	14,433	0.04%
2021/09/24	1	24.00	8	24.13	24.15	-7	14,547	-0.05%
2021/09/23	31	24.05	1	24.10	24.00	30	14,687	0.20%
2021/09/22	25	23.77	43	23.66	24.05	-18	14,591	-0.12%
2021/09/17	7.1	23.62	5	23.63	23.50	2.1	14,235	0.01%
2021/09/16	1.1	23.45	1	23.50	23.60	0.1	14,007	0.00%
2021/09/15	11	23.45	7	23.36	23.40	4	14,018	0.03%
2021/09/14	10	23.15	1	23.10	23.10	9	14,051	0.06%
2021/09/13	5.2	22.90	35	22.94	22.90	-29.8	14,292	-0.21%
2021/09/10	1	22.85	0.2	22.80	22.80	0.8	14,456	0.01%
2021/09/09	1	22.75	2	22.85	22.65	-1	14,787	-0.01%
2021/09/08	3	22.73	20	22.95	22.80	-17	15,007	-0.11%
2021/09/07	5.4	22.90	2	22.90	23.00	3.4	15,172	0.02%
2021/09/06	21	22.70	2	22.80	22.65	19	15,204	0.12%
2021/09/03	11	22.71	22	22.73	22.80	-11	15,320	-0.07%
2021/09/02	0.6	22.73	3	22.78	22.55	-2.4	15,551	-0.02%
2021/09/01	20	22.80	0	0.00	22.85	20	15,757	0.13%
2021/08/31	2	22.68	5	22.77	22.90	-3	15,853	-0.02%
2021/08/30	3	22.63	0	0.00	22.70	3	15,925	0.02%
2021/08/27	36	22.45	17	22.45	22.60	19	15,977	0.12%
2021/08/26	1	22.30	7	22.35	22.45	-6	16,008	-0.04%
2021/08/25	72.1	22.45	0	0.00	22.55	72.1	16,117	0.45%
2021/08/24	0	0.00	1	22.55	22.55	-1	16,090	-0.01%
2021/08/23	61	22.45	3	22.45	22.35	58	16,045	0.36%
2021/08/20	6	22.45	13	22.40	22.35	-7	16,081	-0.04%
2021/08/19	10	22.28	5	22.30	22.30	5	16,144	0.03%
2021/08/18	1	22.35	0	0.00	22.30	1	15,964	0.01%
2021/08/17	1	22.15	2	22.20	22.30	-1	15,900	-0.01%
2021/08/16	0	21.75	3	21.70	21.70	-3	15,513	-0.02%
2021/08/13	0.1	21.70	8	21.61	21.65	-7.9	16,457	-0.05%
2021/08/12	10.1	21.57	1	21.50	21.55	9.1	16,734	0.05%
2021/08/11	3	21.78	5	21.74	21.80	-2	16,849	-0.01%
2021/08/10	6	21.74	8	21.81	21.85	-2	17,030	-0.01%
2021/08/09	0	0.00	3	21.32	21.40	-3	17,094	-0.02%
2021/08/06	2	21.45	0	0.00	21.45	2	17,339	0.01%
2021/08/04	3	21.42	0	0.00	21.45	3	18,453	0.02%
2021/08/03	3	21.48	0	0.00	21.55	3	18,878	0.02%
2021/08/02	5	21.65	0	0.00	21.60	5	19,120	0.03%
2021/07/30	9	21.51	0	0.00	21.60	9	19,314	0.05%
2021/07/29	1	21.70	1	21.70	21.70	0	19,327	0.00%
2021/07/28	2.1	21.70	0	0.00	21.75	2.1	19,507	0.01%
2021/07/27	1	21.80	18	21.80	21.85	-17	19,971	-0.09%
2021/07/26	1	21.90	3.1	21.89	21.85	-2.1	20,249	-0.01%
2021/07/23	4	21.85	0	0.00	21.90	4	20,511	0.02%
2021/07/22	8	21.84	12	21.87	22.00	-4	20,972	-0.02%
2021/07/21	10	21.96	5	21.90	22.00	5	21,041	0.02%
2021/07/20	4	22.00	4	22.05	22.05	0	21,251	0.00%
2021/07/19	4	22.05	0.3	22.15	22.05	3.7	22,468	0.02%
2021/07/16	9	22.05	1	22.05	22.15	8	23,230	0.03%
2021/07/15	7	22.10	0	0.00	22.15	7	23,471	0.03%
2021/07/14	1	22.05	2	22.20	22.20	-1	23,724	0.00%
2021/07/13	1	22.10	41	22.10	22.20	-40	23,976	-0.17%
2021/07/09	22.1	22.04	1	22.10	22.10	21.1	24,178	0.09%
2021/07/08	0	0.00	8	22.38	22.30	-8	24,248	-0.03%
2021/07/07	4.1	22.20	3	22.27	22.30	1.1	24,722	0.00%
2021/07/02	9	22.10	0	0.00	22.05	9	25,366	0.04%
2021/07/01	15	22.16	7	22.03	22.00	8	25,664	0.03%
2021/06/30	0	0.00	4	22.38	22.35	-4	25,955	-0.02%
2021/06/29	3	22.03	0	0.00	22.05	3	26,300	0.01%
2021/06/28	16	22.02	0	0.00	22.00	16	27,021	0.06%
2021/06/25	5	22.12	0	0.00	22.05	5	28,652	0.02%
2021/06/24	10	22.12	1	22.15	22.10	9	29,580	0.03%
2021/06/23	13	22.13	0	0.00	22.10	13	29,494	0.04%
2021/06/22	34.2	22.47	0	0.00	22.30	34.2	29,422	0.12%
2021/06/21	14.1	22.67	2	22.70	22.60	12.1	29,223	0.04%
2021/06/18	5	22.95	7.8	22.93	23.05	-2.8	29,234	-0.01%
2021/06/17	0.1	23.10	6	23.03	23.05	-5.9	29,140	-0.02%
2021/06/16	2	22.68	5	22.82	23.00	-3	29,508	-0.01%
2021/06/15	2	22.45	1	22.40	22.50	1	29,564	0.00%
2021/06/11	13	22.75	2	22.70	22.65	11	29,429	0.04%
2021/06/10	8	22.63	0	0.00	22.85	8	29,604	0.03%
2021/06/09	3.2	23.03	0	0.00	22.95	3.2	29,422	0.01%
2021/06/07	3	23.00	0	0.00	23.05	3	29,400	0.01%
2021/06/04	5	23.30	2	23.15	23.20	3	29,270	0.01%
2021/06/02	5.1	23.21	4	23.16	23.10	1.1	29,417	0.00%
2021/06/01	1	23.45	5	23.40	23.45	-4	29,497	-0.01%
2021/05/31	2	23.30	11	23.44	23.45	-9	29,720	-0.03%
2021/05/28	1	23.35	11	23.45	23.30	-10	29,823	-0.03%
2021/05/27	2	23.20	1	23.35	23.40	1	30,018	0.00%
2021/05/26	0.1	23.30	2	23.35	23.30	-1.9	30,132	-0.01%
2021/05/25	13	23.24	2	23.33	23.35	11	30,387	0.04%
2021/05/24	1	23.00	6	23.08	23.30	-5	30,466	-0.02%
2021/05/21	11.1	23.91	8	25.19	23.30	3.1	30,619	0.01%
2021/05/20	5	23.15	12	23.17	23.15	-7	29,730	-0.02%
2021/05/19	10	22.70	1.1	22.80	22.80	8.9	29,611	0.03%
2021/05/18	5	22.24	3	22.35	22.90	2	29,662	0.01%
2021/05/17	1.1	22.27	3	21.90	21.90	-1.9	29,711	-0.01%
2021/05/14	8	22.75	0	0.00	22.70	8	29,477	0.03%
2021/05/13	36	22.55	38	22.55	22.95	-2	29,414	-0.01%
2021/05/12	7	22.26	31	22.75	22.35	-24	28,977	-0.08%
2021/05/11	2.2	23.74	9	23.67	23.50	-6.8	28,510	-0.02%
2021/05/10	1	24.10	2	24.10	24.30	-1	28,151	0.00%
2021/05/07	1	24.40	3	24.38	24.55	-2	28,250	-0.01%
2021/05/06	3.1	24.20	12	24.24	24.30	-8.9	28,595	-0.03%
2021/05/05	2	23.95	1.5	24.07	23.90	0.5	28,795	0.00%
2021/05/04	6	23.59	15	23.48	23.50	-9	28,742	-0.03%
2021/05/03	4.1	24.43	19	24.48	24.35	-14.9	28,422	-0.05%
2021/04/29	12	24.91	6	24.80	25.00	6	28,268	0.02%
2021/04/28	27.1	24.98	1	24.95	24.90	26.1	28,069	0.09%
2021/04/27	10.1	24.61	21	24.59	24.65	-10.9	28,040	-0.04%
2021/04/26	8	24.68	0	0.00	24.75	8	27,948	0.03%
2021/04/23	74	24.64	1	24.65	24.80	73	27,869	0.26%
2021/04/22	21	27.50	20	27.51	27.40	1	27,381	0.00%
2021/04/21	7.2	27.70	0	0.00	27.80	7.2	26,955	0.03%
2021/04/20	3	27.70	5.4	27.74	27.75	-2.4	26,708	-0.01%
2021/04/19	13	27.57	60.3	27.47	27.55	-47.3	26,542	-0.18%
2021/04/16	52	26.86	2.3	27.11	27.15	49.7	26,408	0.19%
2021/04/15	11	26.66	0	0.00	26.70	11	26,404	0.04%
2021/04/14	11	26.65	5	26.67	26.70	6	26,325	0.02%
2021/04/13	19	27.02	33	26.83	26.80	-14	26,419	-0.05%
2021/04/12	14	27.25	16.2	27.27	27.20	-2.2	26,390	-0.01%
2021/04/09	2	27.20	10	27.19	27.20	-8	26,267	-0.03%
2021/04/08	13	27.17	16	27.09	27.15	-3	26,006	-0.01%
2021/04/07	4.6	27.07	11.2	26.95	27.10	-6.6	25,692	-0.03%
2021/04/06	30	27.38	22	27.13	27.05	8	25,436	0.03%
2021/04/01	9.1	27.22	16	26.88	27.25	-6.9	24,961	-0.03%
2021/03/31	8	26.99	8	26.94	26.70	0	24,340	0.00%
2021/03/30	81.1	26.57	49.1	26.73	27.00	32.1	23,516	0.14%
2021/03/29	5	25.98	25	26.01	26.10	-20	21,800	-0.09%
2021/03/26	1	23.75	1	23.73	23.75	0	20,833	0.00%
2021/03/25	3.1	23.54	5	23.55	23.70	-1.9	20,876	-0.01%
2021/03/24	2	23.90	3	24.00	23.95	-1	20,905	0.00%
2021/03/23	4	23.71	29	23.94	24.00	-25	20,979	-0.12%
2021/03/22	2	23.85	2	23.73	23.65	0	21,013	0.00%
2021/03/19	6	23.91	34.1	23.98	23.85	-28.1	20,917	-0.13%
2021/03/18	11.5	23.62	9	23.66	23.70	2.5	20,499	0.01%
2021/03/17	2.3	23.26	1	23.25	23.30	1.3	20,434	0.01%
2021/03/16	26	23.32	31.1	23.30	23.30	-5.1	20,650	-0.02%
2021/03/15	0	22.85	4	22.80	22.95	-4	20,508	-0.02%
2021/03/12	8	22.85	5	22.85	22.90	3	21,108	0.01%
2021/03/11	0	0.00	5	22.88	22.95	-5	21,545	-0.02%
2021/03/10	6	22.79	3	22.77	22.70	3	21,436	0.01%
2021/03/09	2	22.60	4	22.61	22.70	-2	21,439	-0.01%
2021/03/08	1	22.40	6.1	22.43	22.40	-5.1	21,301	-0.02%
2021/03/04	6	22.39	0	0.00	22.20	6	21,379	0.03%
2021/03/03	4	22.43	1	22.35	22.60	3	21,278	0.01%
2021/03/02	1.3	22.28	2	22.35	22.20	-0.7	21,078	0.00%
2021/02/26	1	22.00	0	0.00	22.20	1	20,763	0.00%
2021/02/25	1	22.00	5	22.05	22.30	-4	20,441	-0.02%
2021/02/24	1	22.05	9.1	21.93	21.90	-8.1	20,294	-0.04%
2021/02/23	3	21.67	0	0.00	21.75	3	20,153	0.01%
2021/02/22	0	0.00	1	22.00	21.80	-1	19,945	-0.01%
2021/02/19	0	0.00	1	21.75	21.85	-1	19,837	-0.01%
2021/02/18	20.3	21.80	0.1	21.80	21.90	20.2	19,673	0.10%
2021/02/17	6	21.75	2	22.03	21.75	4	19,633	0.02%
2021/02/05	0	0.00	1.5	21.78	21.90	-1.5	19,297	-0.01%
2021/02/04	3	21.87	0	22.00	21.80	3	19,223	0.02%
2021/02/03	0.1	21.70	4	21.70	21.80	-4	19,168	-0.02%
2021/02/02	8	21.54	2	21.73	21.50	6	19,207	0.03%
2021/01/29	0.1	21.85	90.1	21.77	21.45	-90.1	18,945	-0.48%
2021/01/28	88.3	22.12	13	22.14	22.15	75.3	18,567	0.41%
2021/01/27	5.1	21.75	15.5	21.91	21.80	-10.5	17,970	-0.06%
2021/01/26	13	21.50	2	21.55	21.40	11	17,454	0.06%
2021/01/25	0	0.00	13	21.37	21.40	-13	17,231	-0.08%
2021/01/22	2	21.15	4	21.19	21.30	-2	17,126	-0.01%
2021/01/21	1	20.95	5	21.00	20.80	-4	17,116	-0.02%
2021/01/20	12	20.91	1	21.40	20.80	11	17,063	0.06%
2021/01/19	0	0.00	7	21.50	21.50	-7	16,553	-0.04%
2021/01/18	5	21.55	50	21.60	21.55	-45	16,285	-0.28%
2021/01/15	114.5	22.63	206	22.72	22.25	-91.5	15,964	-0.57%	大買/大賣/
2021/01/14	30	22.20	24.1	22.23	22.25	5.9	15,247	0.04%
2021/01/13	35	21.83	0.1	21.85	21.80	35	14,793	0.24%
2021/01/12	0	0.00	36.1	21.71	21.65	-36.1	14,595	-0.25%
2021/01/11	18	21.76	5.1	21.69	21.80	13	14,313	0.09%
2021/01/08	14	21.18	5.1	21.19	21.50	9	14,022	0.06%
2021/01/07	11	21.10	1	21.10	21.00	10	13,760	0.07%
2021/01/06	22	20.94	0	0.00	21.05	22	13,606	0.16%
2021/01/05	15	21.49	9.6	21.29	21.55	5.4	13,173	0.04%
2021/01/04	0	0.00	50.1	20.85	20.80	-50.1	12,853	-0.39%
2020/12/31	4	20.70	2	20.80	20.70	2	12,794	0.02%
2020/12/30	6	20.83	2.1	20.80	20.90	4	12,734	0.03%
2020/12/29	1	20.95	0.1	20.85	20.95	1	12,693	0.01%
2020/12/28	0.3	20.75	3.1	20.73	20.80	-2.8	12,620	-0.02%
2020/12/25	0	0.00	3	20.55	20.60	-3	12,638	-0.02%
2020/12/24	2	20.58	7.1	20.46	20.40	-5.1	12,651	-0.04%
2020/12/23	2	20.35	3	20.37	20.30	-1	12,625	-0.01%
2020/12/22	9	20.48	25	20.43	20.45	-16	12,649	-0.13%
2020/12/21	3	20.42	1	20.50	20.50	2	12,678	0.02%
2020/12/18	3	20.77	1	20.85	20.70	2	12,601	0.02%
2020/12/17	1	20.90	32.7	20.79	21.00	-31.7	12,419	-0.26%
2020/12/16	2	20.70	10	20.72	20.85	-8	12,187	-0.07%
2020/12/15	1	20.70	0	0.00	20.50	1	12,107	0.01%
2020/12/14	3	20.70	9.1	20.73	20.60	-6.1	11,954	-0.05%
2020/12/11	6	20.52	18	20.51	20.45	-12	11,827	-0.10%
2020/12/10	7.2	20.55	4	20.60	20.50	3.2	11,771	0.03%
2020/12/09	5	20.31	1	20.25	20.50	4	11,429	0.03%
2020/12/08	26	20.32	47.1	20.37	20.35	-21.1	11,188	-0.19%
2020/12/07	25	20.02	18.3	19.99	20.10	6.7	10,549	0.06%
2020/12/04	3	19.58	2	19.60	19.55	1	10,110	0.01%
2020/12/03	0	0.00	13	19.45	19.45	-13	9,979	-0.13%
2020/12/02	2	19.35	0	0.00	19.35	2	9,941	0.02%
2020/12/01	8	19.18	0	0.00	19.30	8	9,993	0.08%
2020/11/30	0.3	19.25	0	0.00	19.30	0.3	10,289	0.00%
2020/11/27	6	19.28	8	19.29	19.25	-2	10,617	-0.02%
2020/11/26	0	0.00	2	19.50	19.55	-2	10,565	-0.02%
2020/11/25	3.1	19.65	1.7	19.57	19.55	1.4	10,762	0.01%
2020/11/24	4	19.65	1	19.70	19.60	3	10,785	0.03%
2020/11/23	4	19.68	4	19.69	19.70	0	10,790	0.00%
2020/11/20	2	19.50	1	19.50	19.55	1	10,704	0.01%
2020/11/18	0	0.00	2	19.53	19.55	-2	10,804	-0.02%
2020/11/17	0	0.00	1	19.50	19.40	-1	10,887	-0.01%
2020/11/16	0	0.00	1.1	19.39	19.40	-1.1	11,036	-0.01%
2020/11/12	1	19.05	5	19.15	19.10	-4	10,938	-0.04%
2020/11/11	1	19.00	2	19.28	19.35	-1	10,973	-0.01%
2020/11/10	1	19.05	12	19.09	19.10	-11	10,799	-0.10%
2020/11/05	0	0.00	4.1	18.80	18.85	-4.1	10,731	-0.04%
2020/11/04	1	18.75	10	18.75	18.70	-9	10,895	-0.08%
2020/11/03	0.6	18.75	3	18.77	18.75	-2.4	10,939	-0.02%
2020/10/30	3.1	18.78	5	18.80	18.60	-1.9	11,214	-0.02%
2020/10/29	0	0.00	12	18.86	18.95	-12	11,114	-0.11%
2020/10/28	5.3	18.75	7	18.76	18.75	-1.7	11,010	-0.02%
2020/10/27	1	18.60	0	0.00	18.60	1	11,111	0.01%
2020/10/23	15	18.55	0	0.00	18.60	15	11,203	0.13%
2020/10/22	2	18.55	0	0.00	18.50	2	11,314	0.02%
2020/10/21	21	18.55	1	18.60	18.50	20	11,217	0.18%
2020/10/20	3	18.63	0	0.00	18.60	3	11,280	0.03%
2020/10/16	11	18.60	0	0.00	18.55	11	11,463	0.10%
2020/10/15	31	18.90	0	0.00	18.70	31	11,616	0.27%
2020/10/14	4	18.81	2	18.85	18.95	2	11,855	0.02%
2020/10/12	17.1	18.58	0	0.00	18.70	17.1	13,454	0.13%
2020/10/07	2	19.00	0	0.00	18.90	2	13,994	0.01%
2020/09/30	0	0.00	1	19.10	19.05	-1	14,696	-0.01%
2020/09/29	1	19.35	1	19.30	19.35	0	14,990	0.00%
2020/09/28	5.4	18.92	12	19.30	19.30	-6.6	15,118	-0.04%
2020/09/25	6	18.92	2	18.85	18.90	4	15,290	0.03%
2020/09/23	0	0.00	5	19.23	19.15	-5	15,432	-0.03%
2020/09/22	1	19.15	5	19.17	19.10	-4	15,484	-0.03%
2020/09/21	1	19.65	0	0.00	19.35	1	15,530	0.01%
2020/09/18	5	19.40	0	0.00	19.70	5	15,606	0.03%
2020/09/17	0.1	19.40	0	0.00	19.40	0.1	15,581	0.00%
2020/09/16	0	0.00	1	19.55	19.35	-1	15,678	-0.01%
2020/09/15	8	19.45	13	19.35	19.45	-5	15,849	-0.03%
2020/09/14	0	0.00	5	19.15	19.15	-5	15,963	-0.03%
2020/09/11	2	19.10	1	19.20	19.15	1	16,078	0.01%
2020/09/10	8	19.09	0	0.00	19.10	8	16,183	0.05%
2020/09/09	23	19.01	0	0.00	19.00	23	16,241	0.14%
2020/09/08	24	19.11	5	19.12	19.20	19	16,220	0.12%
2020/09/07	3	19.12	3	19.13	19.10	0	16,361	0.00%
2020/09/04	3	19.07	3	19.07	19.20	0	16,455	0.00%
2020/09/03	32	19.60	11	19.80	19.25	21	16,475	0.13%
2020/09/02	25	19.47	60	19.57	19.60	-35	16,239	-0.22%
2020/09/01	0	0.00	4	18.85	18.85	-4	15,781	-0.03%
2020/08/31	1	18.50	20	18.85	18.50	-19	15,761	-0.12%
2020/08/28	1.2	18.86	0	0.00	18.85	1.2	15,639	0.01%
2020/08/27	3.2	18.93	7	18.91	18.90	-3.8	15,778	-0.02%
2020/08/26	0	0.00	13	18.93	18.95	-13	15,771	-0.08%
2020/08/25	2.1	18.90	42	18.84	18.80	-39.9	15,912	-0.25%
2020/08/24	2	18.50	3	18.48	18.45	-1	16,007	-0.01%
2020/08/21	35	18.32	0	0.00	18.40	35	16,093	0.22%
2020/08/20	1	18.35	3	18.45	18.35	-2	15,943	-0.01%
2020/08/19	4	18.64	2	18.63	18.60	2	15,746	0.01%
2020/08/17	11	18.69	10	18.60	18.70	1	15,667	0.01%
2020/08/14	0.1	18.70	1	18.65	18.65	-0.9	15,663	-0.01%
2020/08/13	5	18.55	0	0.00	18.60	5	15,700	0.03%
2020/08/12	1	18.70	13	18.70	18.65	-12	15,674	-0.08%
2020/08/11	12	18.84	10.2	19.10	18.80	1.8	15,679	0.01%
2020/08/10	0.1	19.00	2	18.90	19.00	-1.9	15,801	-0.01%
2020/08/07	1	18.65	1	18.70	18.70	0	15,840	0.00%
2020/08/06	0	0.00	5	18.79	18.75	-5	15,887	-0.03%
2020/08/05	1	18.70	0	0.00	18.60	1	15,880	0.01%
2020/08/04	1	18.40	20	18.45	18.45	-19	15,828	-0.12%
2020/08/03	3	18.37	20	18.65	18.35	-17	15,804	-0.11%
2020/07/30	0	0.00	6	18.34	18.45	-6	15,632	-0.04%
2020/07/29	5	18.35	0	0.00	18.25	5	15,560	0.03%
2020/07/28	0.2	18.30	7	18.36	18.30	-6.8	15,654	-0.04%
2020/07/27	2	18.40	0	0.00	18.35	2	15,768	0.01%
2020/07/24	7.2	18.50	123	18.65	18.45	-115.9	15,856	-0.73%	大賣/鉅額交易
2020/07/23	27	18.75	1	18.75	18.75	26	15,887	0.16%
2020/07/22	0	0.00	11	18.90	18.85	-11	15,949	-0.07%
2020/07/21	20	18.75	2	18.88	18.85	18	15,918	0.11%
2020/07/20	14	18.41	0	0.00	18.50	14	15,865	0.09%
2020/07/17	23	18.40	10	18.75	18.40	13	15,815	0.08%
2020/07/16	19	20.06	1	20.05	20.00	18	15,249	0.12%
2020/07/15	3.1	20.23	20	20.23	20.20	-16.9	14,580	-0.12%
2020/07/14	2	20.28	12	20.30	20.10	-10	14,213	-0.07%
2020/07/13	0	0.00	5	20.34	20.25	-5	14,007	-0.04%
2020/07/10	7	19.95	24	20.04	20.00	-17	13,953	-0.12%
2020/07/09	1	20.40	16	20.32	20.15	-15	13,924	-0.11%
2020/07/08	3.1	20.25	4.2	20.23	20.40	-1.1	13,653	-0.01%
2020/07/07	2	19.95	12	20.03	20.05	-10	13,266	-0.08%
2020/07/06	0	0.00	7	20.00	20.05	-7	13,210	-0.05%
2020/07/03	19	19.94	1	20.00	19.80	18	13,180	0.14%
2020/07/02	0	0.00	1.2	19.81	19.95	-1.2	13,274	-0.01%
2020/07/01	0	0.00	7	19.65	19.55	-7	13,300	-0.05%
2020/06/30	4.1	19.35	0	0.00	19.25	4.1	13,330	0.03%
2020/06/29	1.2	19.33	8	19.35	19.45	-6.8	13,548	-0.05%
2020/06/24	0	0.00	2	19.50	19.45	-2	13,556	-0.01%
2020/06/23	0	0.00	1	19.35	19.40	-1	13,543	-0.01%
2020/06/22	10	19.22	0	0.00	19.20	10	13,556	0.07%
2020/06/19	0	0.00	2	19.70	19.50	-2	13,614	-0.01%
2020/06/18	10	19.55	0.2	19.45	19.55	9.9	13,515	0.07%
2020/06/17	0	0.00	1	19.35	19.35	-1	13,523	-0.01%
2020/06/16	0	0.00	2	19.25	19.15	-2	13,735	-0.01%
2020/06/15	10.1	18.90	5	19.05	18.90	5.1	14,173	0.04%
2020/06/12	1	18.90	0	0.00	18.90	1	14,423	0.01%
2020/06/11	0	0.00	7	19.18	19.10	-7	14,618	-0.05%
2020/06/10	2	19.25	0	0.00	19.10	2	14,741	0.01%
2020/06/09	0	19.20	1	19.20	19.20	-1	15,118	-0.01%
2020/06/08	2.1	19.25	0	0.00	19.20	2.1	15,383	0.01%
2020/06/05	4	19.05	6	19.10	19.10	-2	15,240	-0.01%
2020/06/04	0	0.00	1	19.00	19.05	-1	15,404	-0.01%
2020/06/03	3	19.05	5	19.09	19.00	-2	15,658	-0.01%
2020/06/02	0	0.00	15	18.95	19.00	-15	15,664	-0.10%
2020/06/01	4	18.90	16	18.96	18.90	-12	15,699	-0.08%
2020/05/29	0.2	19.00	5	18.77	19.10	-4.8	15,590	-0.03%
2020/05/28	3.2	18.52	0	0.00	18.40	3.2	15,346	0.02%
2020/05/27	0	0.00	4	18.58	18.65	-4	15,425	-0.03%
2020/05/26	0	0.00	1	18.60	18.55	-1	15,503	-0.01%
2020/05/25	2	18.40	0	0.00	18.45	2	15,499	0.01%
2020/05/20	1	18.50	3	18.50	18.50	-2	15,472	-0.01%
2020/05/19	2.1	18.52	0	0.00	18.50	2.1	15,477	0.01%
2020/05/18	3.1	18.40	0	0.00	18.45	3.1	15,490	0.02%
2020/05/15	19.1	18.53	7	18.35	18.45	12.1	15,571	0.08%
2020/05/14	11	18.67	8	18.64	18.60	3	15,371	0.02%
2020/05/13	1	19.00	2	18.90	19.00	-1	15,291	-0.01%
2020/05/12	1	18.90	3	18.95	18.80	-2	15,227	-0.01%
2020/05/11	5.1	18.90	10	18.98	18.80	-4.9	15,188	-0.03%
2020/05/07	12	18.70	9	18.84	18.70	3	15,020	0.02%
2020/05/05	1	18.70	0	0.00	18.65	1	14,941	0.01%
2020/05/04	17	18.55	2	18.65	18.60	15	14,921	0.10%
2020/04/30	18	19.03	2	19.10	19.10	16	14,818	0.11%
2020/04/29	0	0.00	16	19.07	19.10	-16	14,753	-0.11%
2020/04/28	0	0.00	8	18.96	18.95	-8	14,786	-0.05%
2020/04/27	0	0.00	6	18.86	18.90	-6	15,015	-0.04%
2020/04/23	1	18.65	0	0.00	18.75	1	14,936	0.01%
2020/04/22	7.1	18.59	6	18.65	18.70	1.1	14,782	0.01%
2020/04/21	9	18.48	0	0.00	18.45	9	14,599	0.06%
2020/04/20	0	0.00	21	18.61	18.70	-21	14,385	-0.15%
2020/04/17	2	18.73	13	18.70	18.70	-11	14,279	-0.08%
2020/04/16	2	18.63	6	18.79	18.85	-4	14,118	-0.03%
2020/04/15	0	0.00	6	18.73	18.85	-6	13,974	-0.04%
2020/04/14	2	18.55	0	0.00	18.55	2	13,737	0.01%
2020/04/13	0	0.00	10	18.25	18.35	-10	13,580	-0.07%
2020/04/10	4	18.26	0	0.00	18.30	4	13,588	0.03%
2020/04/09	17	18.25	3	18.35	18.30	14	13,617	0.10%
2020/04/08	0.1	18.20	2	18.15	18.10	-1.9	13,490	-0.01%
2020/04/07	0	0.00	4	18.30	18.10	-4	13,391	-0.03%
2020/04/06	11	17.92	4	18.01	18.10	7	13,184	0.05%
2020/04/01	2	17.50	6	17.64	17.75	-4	12,974	-0.03%
2020/03/31	5	17.74	4	17.70	17.30	1	12,808	0.01%
2020/03/30	0	0.00	3	17.30	17.30	-3	12,491	-0.02%
2020/03/27	1	17.60	1	17.30	17.40	0	12,423	0.00%
2020/03/26	3	17.25	0	0.00	17.20	3	12,348	0.02%
2020/03/25	7	17.16	0	0.00	17.15	7	12,456	0.06%
2020/03/24	2	16.40	0	0.00	16.40	2	12,272	0.02%
2020/03/23	0	0.00	17	15.75	15.50	-17	12,403	-0.14%
2020/03/19	5	15.80	31	15.42	15.70	-26	12,163	-0.21%
2020/03/18	6	16.38	0	0.00	16.50	6	11,735	0.05%
2020/03/17	19	16.45	12	16.46	16.50	7	11,487	0.06%
2020/03/16	10	16.94	0	0.00	16.75	10	11,272	0.09%
2020/03/13	11	16.48	8	16.59	17.10	3	11,112	0.03%
2020/03/12	6	17.33	14	17.33	17.20	-8	10,597	-0.08%
2020/03/11	2	17.83	0	0.00	17.85	2	10,275	0.02%
2020/03/10	2	17.80	0	0.00	17.90	2	10,250	0.02%
2020/03/09	4.1	17.90	0	0.00	17.90	4.1	10,060	0.04%
2020/03/06	6	18.07	0	0.00	18.05	6	9,760	0.06%
2020/03/05	6	18.13	0	0.00	18.15	6	9,657	0.06%
2020/03/03	0	0.00	2	18.20	18.15	-2	9,605	-0.02%
2020/03/02	2	18.15	0	0.00	18.10	2	9,672	0.02%
2020/02/26	15	18.10	0	0.00	18.40	15	10,624	0.14%
2020/02/25	2	18.20	2	18.20	18.20	0	10,569	0.00%
2020/02/21	2	18.45	1	18.50	18.45	1	10,687	0.01%
2020/02/20	5	18.38	0	0.00	18.40	5	10,780	0.05%
2020/02/19	1.9	18.37	1	18.40	18.35	0.9	10,867	0.01%
2020/02/18	9	18.36	0	0.00	18.40	9	10,882	0.08%
2020/02/17	3	18.50	0	0.00	18.55	3	10,889	0.03%
2020/02/14	1	18.60	0	0.00	18.55	1	10,987	0.01%
2020/02/13	0	0.00	32	18.55	18.50	-32	11,123	-0.29%
2020/02/12	2.2	18.50	0	0.00	18.55	2.2	11,234	0.02%
2020/02/11	0.1	18.50	0	0.00	18.40	0.1	11,281	0.00%
2020/02/10	11	18.39	5	18.40	18.40	6	11,380	0.05%
2020/02/07	0	0.00	325.9	18.55	18.55	-325.9	11,651	-2.80%	大賣/鉅額交易
2020/02/06	1	18.45	0	0.00	18.60	1	12,424	0.01%
2020/02/04	2	18.30	2	18.35	18.40	0	12,713	0.00%
2020/02/03	1	18.05	18	18.06	18.15	-17	12,822	-0.13%
2020/01/31	23	18.46	0	0.00	18.35	23	12,770	0.18%
2020/01/30	3	18.47	20	18.51	18.35	-17	12,702	-0.13%
2020/01/20	0.3	19.10	0	0.00	19.10	0.3	12,399	0.00%
2020/01/17	0	0.00	2	18.95	19.00	-2	12,351	-0.02%
2020/01/16	1	19.00	0	0.00	18.95	1	12,359	0.01%
2020/01/13	1	18.85	0	0.00	18.90	1	12,635	0.01%
2020/01/09	0	18.80	0	0.00	18.80	0	12,872	0.00%
2020/01/08	4.3	18.65	20	18.68	18.60	-15.7	13,033	-0.12%
2020/01/06	1	18.80	5	18.85	18.90	-4	13,147	-0.03%
2020/01/03	0	0.00	3	18.85	18.90	-3	13,223	-0.02%
2019/12/31	6	18.90	5	18.90	18.85	1	13,362	0.01%
2019/12/30	40	18.95	1	18.95	18.95	39	13,279	0.29%
2019/12/25	0	0.00	2	19.00	18.95	-2	13,347	-0.01%
2019/12/24	1	18.90	2	18.90	18.95	-1	13,375	-0.01%
2019/12/23	0	0.00	10.8	18.95	19.00	-10.8	13,349	-0.08%
2019/12/20	0	0.00	2	19.00	19.00	-2	13,328	-0.02%
2019/12/18	0	0.00	2	18.85	19.00	-2	13,142	-0.02%
2019/12/17	10	18.90	18	18.86	19.00	-8	12,963	-0.06%
2019/12/16	0	0.00	2	18.80	18.85	-2	12,788	-0.02%
2019/12/12	0	0.00	1	18.75	18.75	-1	12,662	-0.01%
2019/12/11	8.1	18.66	0	0.00	18.70	8.1	12,643	0.06%
2019/12/10	5	18.70	0	0.00	18.75	5	12,621	0.04%
2019/12/09	0.1	18.90	0	0.00	18.90	0.1	12,554	0.00%
2019/12/05	1	18.85	0	0.00	18.90	1	12,656	0.01%
2019/12/04	2	18.80	4	18.80	18.85	-2	12,621	-0.02%
2019/12/02	0	0.00	2	18.70	18.70	-2	12,720	-0.02%
2019/11/28	0	0.00	0	18.85	18.90	0	12,702	0.00%
2019/11/27	0	0.00	1	18.85	18.70	-1	12,805	-0.01%
2019/11/26	7	18.76	0	0.00	18.75	7	12,767	0.05%
2019/11/25	1	18.85	1	18.90	18.90	0	11,634	0.00%
2019/11/21	32	18.85	4	18.85	18.90	28	11,761	0.24%
2019/11/20	52	18.90	0	0.00	19.00	52	11,701	0.44%
2019/11/19	61	18.90	3	18.90	18.90	58	11,818	0.49%
2019/11/18	53	18.60	11	18.80	18.90	42	11,891	0.35%
2019/11/15	60	18.60	0	0.00	18.55	60	11,897	0.50%
2019/11/14	11	18.40	303	18.40	18.50	-292	11,920	-2.45%	大賣/鉅額交易
2019/11/13	25	18.40	0	0.00	18.30	25	12,032	0.21%
2019/11/12	238	18.49	100	18.55	18.45	138	12,326	1.12%	大買/鉅額交易
2019/11/11	205.1	18.70	1	18.70	18.65	204.1	12,307	1.66%	大買/鉅額交易
2019/11/08	0.1	18.80	2	18.80	18.80	-1.9	12,197	-0.02%
2019/11/07	4	18.69	0	0.00	18.70	4	12,095	0.03%
2019/11/06	8	18.82	1	18.80	18.70	7	11,995	0.06%
2019/11/05	35	18.92	10	19.01	19.05	25	11,818	0.21%
2019/11/04	5	18.35	10	18.45	18.50	-5	11,147	-0.04%
2019/11/01	0	0.00	1	18.20	18.20	-1	11,000	-0.01%
2019/10/31	2	18.18	0	0.00	18.20	2	11,039	0.02%
2019/10/30	1	18.15	0	0.00	18.20	1	10,954	0.01%
2019/10/29	3	18.23	0	0.00	18.25	3	10,925	0.03%
2019/10/28	10	18.25	5	18.23	18.30	5	10,823	0.05%
2019/10/25	0	0.00	7	18.30	18.30	-7	10,722	-0.07%
2019/10/24	0	0.00	3	18.25	18.25	-3	10,714	-0.03%
2019/10/23	0	0.00	12	18.25	18.25	-12	10,716	-0.11%
2019/10/22	16	18.18	0	0.00	18.10	16	10,629	0.15%
2019/10/18	2.2	17.90	0	0.00	17.90	2.2	10,529	0.02%
2019/10/17	1	17.75	0	0.00	17.90	1	10,518	0.01%
2019/10/16	0.3	17.85	0	0.00	17.85	0.3	10,294	0.00%
2019/10/15	32	17.81	0	0.00	17.80	32	10,153	0.32%
2019/10/14	10	17.88	0	0.00	17.90	10	10,099	0.10%
2019/10/09	6	17.72	0	0.00	17.70	6	10,220	0.06%
2019/10/08	0.1	17.90	0	0.00	17.85	0.1	10,332	0.00%
2019/10/04	0	0.00	3	17.90	17.90	-3	10,315	-0.03%
2019/10/03	2	17.80	0	0.00	17.90	2	10,373	0.02%
2019/10/01	15	18.02	0	0.00	18.10	15	10,359	0.14%
2019/09/27	2	17.95	0.1	18.00	17.90	2	10,344	0.02%
2019/09/24	3	18.32	1	18.35	18.30	2	10,386	0.02%
2019/09/23	6	18.05	15	18.10	18.15	-9	10,332	-0.09%
2019/09/20	1	18.10	0	0.00	18.05	1	10,415	0.01%
2019/09/17	0	0.00	5	18.30	18.30	-5	10,361	-0.05%
2019/09/16	1	18.30	0	0.00	18.35	1	10,594	0.01%
2019/09/10	0	18.20	10	18.20	18.10	-10	10,699	-0.09%
2019/09/09	2.1	18.20	0	0.00	18.25	2.1	10,562	0.02%
2019/09/06	1	18.10	0	0.00	18.20	1	10,503	0.01%
2019/09/05	36	18.14	0	0.00	18.10	36	10,408	0.35%
2019/09/04	1	17.90	1	17.85	18.00	0	10,261	0.00%
2019/09/03	13	18.04	0	0.00	17.90	13	10,260	0.13%
2019/09/02	2	18.00	1	18.00	18.05	1	10,403	0.01%
2019/08/29	1	17.70	7	17.70	17.80	-6	10,150	-0.06%
2019/08/28	7	17.65	0	0.00	17.65	7	10,077	0.07%
2019/08/26	10	17.50	10	17.53	17.50	0	10,022	0.00%
2019/08/23	0	0.00	0.1	17.75	17.70	-0.1	10,014	0.00%
2019/08/21	4.2	17.64	2.1	17.65	17.55	2.1	10,063	0.02%
2019/08/20	5	17.76	15	17.90	17.65	-10	9,838	-0.10%
2019/08/19	8.4	17.84	0	0.00	17.80	8.4	9,671	0.09%
2019/08/16	16	17.71	0	0.00	17.85	16	9,614	0.17%
2019/08/15	6	17.78	0	0.00	17.65	6	9,373	0.06%
2019/08/14	3	18.23	0	0.00	18.15	3	9,001	0.03%
2019/08/13	0	0.00	20	18.50	18.45	-20	8,776	-0.23%
2019/08/08	1	18.55	0	0.00	18.60	1	8,871	0.01%
2019/08/07	3	18.47	5	18.50	18.50	-2	8,997	-0.02%
2019/08/06	8	18.24	8	18.55	18.55	0	9,133	0.00%
2019/08/05	2	18.68	5	18.70	18.60	-3	9,144	-0.03%
2019/08/02	1	18.80	1	18.75	18.85	0	9,185	0.00%
2019/08/01	2	18.95	0	0.00	18.95	2	9,134	0.02%
2019/07/31	5.2	19.10	0	0.00	19.10	5.2	9,115	0.06%
2019/07/29	1	19.10	0	0.00	19.25	1	9,269	0.01%
2019/07/26	1	19.20	0	0.00	19.15	1	9,295	0.01%
2019/07/24	2.2	19.35	0	0.00	19.30	2.2	9,258	0.02%
2019/07/23	0	0.00	5	19.22	19.25	-5	9,258	-0.05%
2019/07/22	10	19.05	7	19.10	19.05	3	9,252	0.03%
2019/07/19	15	19.30	0.6	19.25	19.20	14.4	9,203	0.16%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/17	3	19.35	10	19.35	19.30	-7	9,302	-0.08%
2019/07/16	1	19.50	20	19.53	19.50	-19	9,336	-0.20%
2019/07/15	1	19.35	10	19.35	19.45	-9	9,360	-0.10%
2019/07/12	31	20.45	4	20.48	20.45	27	9,324	0.29%
2019/07/11	7	20.39	3	20.38	20.35	4	9,311	0.04%
2019/07/10	0	0.00	1	20.20	20.25	-1	9,354	-0.01%
2019/07/09	5	20.20	0	0.00	20.30	5	9,387	0.05%
2019/07/08	15	20.35	0	0.00	20.30	15	9,347	0.16%
2019/07/05	5	20.50	0	0.00	20.50	5	9,376	0.05%
2019/07/04	0	0.00	1	20.50	20.55	-1	9,477	-0.01%
2019/07/02	13	20.51	0	0.00	20.60	13	9,677	0.13%
2019/07/01	7	20.56	0	0.00	20.50	7	9,702	0.07%
2019/06/27	1	20.25	3	20.28	20.25	-2	9,603	-0.02%
2019/06/25	2	20.00	0	0.00	20.00	2	9,611	0.02%
2019/06/24	0	0.00	0.2	20.15	20.15	-0.2	9,640	0.00%
2019/06/21	0	0.00	20	20.25	20.15	-20	9,617	-0.21%
2019/06/20	0	0.00	10	20.10	20.00	-10	9,600	-0.10%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/18	0	0.00	1	19.90	19.90	-1	9,322	-0.01%
2019/06/12	2	19.90	0	0.00	19.85	2	9,693	0.02%
2019/06/11	0	0.00	3	19.92	19.95	-3	9,714	-0.03%
2019/06/10	1	19.90	4	19.85	19.85	-3	9,677	-0.03%
2019/06/06	1	19.50	13	19.59	19.60	-12	9,560	-0.13%
2019/06/05	2	19.65	1	19.70	19.60	1	9,583	0.01%
2019/06/04	0	0.00	2	19.53	19.50	-2	9,617	-0.02%
2019/06/03	0	0.00	6	19.42	19.45	-6	9,660	-0.06%
2019/05/31	0	0.00	5	19.50	19.65	-5	9,709	-0.05%
2019/05/30	6	19.17	5	19.30	19.40	1	9,586	0.01%
2019/05/27	1	19.00	0	0.00	19.05	1	10,087	0.01%
2019/05/24	1.1	19.00	0	0.00	19.00	1.1	10,163	0.01%
2019/05/21	2	18.90	0	0.00	18.95	2	10,273	0.02%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/17	1	18.90	0	0.00	18.80	1	10,205	0.01%
2019/05/16	6	18.76	6	18.89	18.75	0	10,203	0.00%
2019/05/15	3	18.87	3	18.88	18.85	0	10,200	0.00%
2019/05/14	1	18.85	0	0.00	19.10	1	10,188	0.01%
2019/05/13	5	19.20	6	19.20	19.20	-1	10,044	-0.01%
2019/05/10	1	19.45	0	0.00	19.50	1	10,174	0.01%
2019/05/09	17.2	19.46	0	0.00	19.35	17.2	10,223	0.17%
2019/05/06	11	19.62	10	19.60	19.60	1	10,626	0.01%
2019/05/03	5	19.95	21.2	20.00	20.00	-16.2	10,420	-0.16%
2019/05/02	5	19.94	0	0.00	19.90	5	10,420	0.05%
2019/04/30	2	19.75	0	0.00	19.95	2	10,445	0.02%
2019/04/29	18	19.86	0	0.00	19.90	18	10,433	0.17%
2019/04/26	12	19.75	0	0.00	19.85	12	10,405	0.12%
2019/04/25	0	0.00	5	19.80	19.80	-5	10,411	-0.05%
2019/04/24	0	0.00	5	19.80	19.85	-5	10,465	-0.05%
2019/04/23	0	0.00	35	19.69	19.70	-35	10,416	-0.34%
2019/04/22	12.3	19.72	4	19.75	19.70	8.3	10,346	0.08%
2019/04/19	26	19.65	0	0.00	19.60	26	10,338	0.25%
2019/04/18	2	19.50	17.2	19.57	19.60	-15.2	10,344	-0.15%
2019/04/17	15	19.47	0	0.00	19.50	15	10,327	0.15%
2019/04/16	1	19.35	1	19.35	19.35	0	10,112	0.00%
2019/04/15	26	19.40	0	0.00	19.45	26	10,097	0.26%
2019/04/12	1	19.25	0	0.00	19.25	1	10,076	0.01%
2019/04/11	12.1	19.37	10	19.40	19.35	2.1	10,102	0.02%
2019/04/10	6	19.46	0	0.00	19.55	6	10,053	0.06%
2019/04/09	7	19.43	0	0.00	19.50	7	9,955	0.07%
2019/04/08	7	19.30	16.8	19.29	19.50	-9.8	9,935	-0.10%
2019/04/03	2	19.13	0	0.00	19.15	2	9,729	0.02%
2019/04/02	6	19.09	0	0.00	19.10	6	9,683	0.06%
2019/04/01	5	19.15	6	19.05	19.05	-1	9,660	-0.01%
2019/03/28	0	0.00	5	19.00	19.00	-5	9,485	-0.05%
2019/03/27	8	19.00	0	0.00	19.00	8	9,500	0.08%
2019/03/25	2	18.75	0	0.00	18.85	2	9,456	0.02%
2019/03/22	0	0.00	3	19.05	19.10	-3	9,221	-0.03%
2019/03/20	0.3	19.00	0	0.00	19.00	0.3	9,270	0.00%
2019/03/19	1	19.05	0	0.00	19.00	1	9,244	0.01%
2019/03/15	0.2	18.75	0	0.00	18.75	0.2	9,342	0.00%
2019/03/08	5	18.83	10	18.90	18.90	-5	9,367	-0.05%
2019/03/07	10	19.00	0.2	19.00	19.00	9.8	9,522	0.10%
2019/03/05	4	18.90	0	0.00	18.90	4	9,530	0.04%
2019/03/04	1	18.90	1	18.95	18.95	0	9,568	0.00%
2019/02/26	10.3	18.85	21	18.81	18.80	-10.7	9,065	-0.12%
2019/02/25	1	18.40	5	18.45	18.45	-4	8,678	-0.05%
2019/02/22	0	0.00	0.1	18.35	18.35	-0.1	8,646	0.00%
2019/02/20	3	18.20	0	0.00	18.30	3	8,696	0.03%
2019/02/19	1	18.20	0	0.00	18.30	1	8,623	0.01%
2019/02/18	2	18.20	0	0.00	18.20	2	8,650	0.02%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/14	2	18.20	0	0.00	18.15	2	8,603	0.02%
2019/02/12	6	18.53	1	18.50	18.45	5	8,516	0.06%
2019/01/29	10	18.00	1	18.00	18.10	9	8,079	0.11%
2019/01/28	0	0.00	4	18.04	18.10	-4	7,968	-0.05%
2019/01/25	10	17.72	0	0.00	17.80	10	7,712	0.13%
2019/01/23	5	17.55	0	0.00	17.60	5	7,638	0.07%
2019/01/22	0.3	17.65	0	0.00	17.65	0.3	7,613	0.00%
2019/01/16	2	17.50	0	0.00	17.50	2	7,636	0.03%
2019/01/14	30	17.53	0	0.00	17.55	30	7,653	0.39%
2019/01/10	0	0.00	2	17.50	17.55	-2	7,861	-0.03%
2019/01/09	2	17.50	0	0.00	17.60	2	7,801	0.03%
2019/01/08	0	0.00	1	17.35	17.35	-1	7,709	-0.01%
2019/01/07	0	0.00	2	17.40	17.45	-2	7,819	-0.03%
2019/01/04	5	17.08	0	0.00	17.10	5	7,823	0.06%
2018/12/27	2	17.50	10	17.65	17.50	-8	8,195	-0.10%
2018/12/25	0	0.00	1	17.40	17.60	-1	8,225	-0.01%
2018/12/24	0.1	17.65	0	0.00	17.65	0.1	8,248	0.00%
2018/12/21	0	0.00	2	17.40	17.40	-2	8,369	-0.02%
2018/12/20	5.2	17.59	0	0.00	17.45	5.2	8,301	0.06%
2018/12/18	1	17.40	1	17.50	17.50	0	8,287	0.00%
2018/12/17	5	17.57	1	17.50	17.50	4	8,429	0.05%
2018/12/14	6	17.75	0	0.00	17.60	6	8,452	0.07%
2018/12/13	5	17.54	0	0.00	17.80	5	8,436	0.06%
2018/12/12	3	17.42	0	0.00	17.55	3	8,415	0.04%
2018/12/11	1	17.45	0	0.00	17.35	1	8,345	0.01%
2018/12/10	1	17.30	0	0.00	17.30	1	8,338	0.01%
2018/12/07	1	17.50	0	0.00	17.55	1	8,196	0.01%
2018/12/06	3	17.47	0	0.00	17.55	3	8,204	0.04%
2018/12/05	2	17.80	3	17.77	17.80	-1	7,978	-0.01%
2018/12/04	2	18.00	0	0.00	17.90	2	7,972	0.03%
2018/12/03	0	0.00	4	17.91	17.90	-4	7,930	-0.05%
2018/11/30	2	17.63	0	0.00	17.60	2	7,810	0.03%
2018/11/29	3	17.67	0	0.00	17.50	3	7,609	0.04%
2018/11/27	1	17.40	0	0.00	17.65	1	7,466	0.01%
2018/11/26	1	17.45	0	0.00	17.45	1	7,428	0.01%
2018/11/23	0	0.00	3	17.50	17.50	-3	7,428	-0.04%
2018/11/21	0	0.00	3	17.42	17.45	-3	7,545	-0.04%
2018/11/20	1	17.60	0	0.00	17.50	1	7,587	0.01%
2018/11/19	2	17.70	0	0.00	17.70	2	7,908	0.03%
2018/11/09	0	0.00	1	17.55	17.45	-1	7,957	-0.01%
2018/11/08	2	17.75	0	0.00	17.80	2	7,919	0.03%
2018/11/07	0	0.00	1	17.70	17.85	-1	7,877	-0.01%
2018/11/05	1	17.35	2	17.30	17.50	-1	8,001	-0.01%
2018/11/02	5	17.30	0	0.00	17.35	5	8,043	0.06%
2018/10/31	0	0.00	2	17.10	17.05	-2	8,113	-0.02%
2018/10/29	2	16.75	4	16.80	16.90	-2	8,124	-0.02%
2018/10/26	2	17.05	1	17.00	16.75	1	8,220	0.01%
2018/10/23	2	17.10	1	17.15	17.05	1	8,272	0.01%
2018/10/22	3	17.27	1	17.25	17.10	2	8,235	0.02%
2018/10/19	0	0.00	1	17.10	17.15	-1	8,188	-0.01%
2018/10/18	2	17.20	0	0.00	17.20	2	8,116	0.02%
2018/10/17	1	17.55	0	0.00	17.45	1	8,199	0.01%
2018/10/12	0	0.00	202	17.28	17.65	-202	8,395	-2.41%	大賣/鉅額交易
2018/10/11	17	17.54	4	17.56	17.45	13	8,529	0.15%
2018/10/09	3	18.45	3	18.45	18.45	0	8,235	0.00%
2018/10/05	0	0.00	1	18.50	18.50	-1	8,319	-0.01%
2018/10/04	5	18.70	0	0.00	18.60	5	8,239	0.06%
2018/10/03	2.3	18.89	1	18.90	18.90	1.3	8,253	0.02%
2018/10/01	1	19.00	5	19.00	19.05	-4	8,340	-0.05%
2018/09/28	1	18.90	0	0.00	18.95	1	8,335	0.01%
2018/09/27	0	0.00	1	18.80	19.00	-1	8,274	-0.01%
2018/09/18	0.3	18.85	1	18.85	18.85	-0.7	8,354	-0.01%
2018/09/13	0	0.00	3	18.80	18.80	-3	8,637	-0.03%
2018/09/12	1	18.70	0	0.00	18.75	1	8,752	0.01%
2018/09/10	0	0.00	1	18.75	18.65	-1	9,576	-0.01%
2018/09/07	1	18.80	2	18.80	18.95	-1	9,644	-0.01%
2018/09/04	6	19.30	0	0.00	19.30	6	9,746	0.06%
2018/09/03	0.3	19.25	1.6	19.22	19.25	-1.3	9,787	-0.01%
2018/08/31	0	0.00	1	19.15	19.25	-1	9,839	-0.01%
2018/08/30	13	19.09	0	0.00	19.10	13	9,885	0.13%
2018/08/27	10	19.05	0	0.00	19.15	10	9,975	0.10%
2018/08/24	1.3	18.97	4	19.00	19.05	-2.7	10,183	-0.03%
2018/08/22	0	0.00	1	18.70	18.65	-1	9,795	-0.01%
2018/08/20	2	18.73	0	0.00	18.60	2	9,674	0.02%
2018/08/17	0	0.00	26	18.85	18.85	-26	9,630	-0.27%
2018/08/15	0.3	18.80	2	18.75	18.75	-1.7	9,603	-0.02%
2018/08/14	3	18.92	3	18.83	18.90	0	9,581	0.00%
2018/08/13	1	18.75	0	0.00	18.75	1	9,580	0.01%
2018/08/09	1	18.95	10	19.00	19.00	-9	9,414	-0.10%
2018/08/08	6	19.09	0	0.00	19.15	6	9,413	0.06%
2018/08/03	0.3	19.00	0	0.00	19.00	0.3	9,498	0.00%
2018/08/01	0	0.00	4	19.20	19.15	-4	9,911	-0.04%
2018/07/31	1	18.85	0	0.00	19.00	1	9,834	0.01%
2018/07/27	11	18.85	0	0.00	18.85	11	9,633	0.11%
2018/07/25	0	0.00	0.1	19.00	18.90	-0.1	9,629	0.00%
2018/07/24	1	18.95	0	0.00	19.00	1	9,781	0.01%
2018/07/23	206.3	18.95	1	18.95	18.95	205.3	9,831	2.09%	大買/鉅額交易
2018/07/20	1	19.85	0	0.00	19.85	1	9,736	0.01%
2018/07/19	21	19.80	1	19.85	19.85	20	9,541	0.21%
2018/07/18	3	19.68	9	19.76	19.80	-6	9,519	-0.06%
2018/07/17	11	19.59	1	19.60	19.65	10	9,464	0.11%
2018/07/16	1	19.50	2	19.55	19.50	-1	9,272	-0.01%
2018/07/13	0	0.00	2	19.55	19.40	-2	9,235	-0.02%
2018/07/12	2	19.23	0	0.00	19.30	2	9,145	0.02%
2018/07/11	0	0.00	1	19.25	19.25	-1	9,136	-0.01%
2018/07/10	1	19.25	0	0.00	19.25	1	9,160	0.01%
2018/07/06	0.3	18.90	0	0.00	18.80	0.3	9,303	0.00%
2018/07/05	1	18.90	0	0.00	18.90	1	9,255	0.01%
2018/07/04	0.3	19.10	0	0.00	19.10	0.3	9,335	0.00%
2018/07/03	6	18.94	0	0.00	18.95	6	9,544	0.06%
2018/07/02	10.3	19.25	0	0.00	19.00	10.3	9,607	0.11%
2018/06/29	1.5	19.10	0	0.00	19.20	1.5	9,537	0.02%
2018/06/28	2	18.98	0	0.00	18.95	2	9,424	0.02%
2018/06/27	4	19.14	0	0.00	19.10	4	9,332	0.04%
2018/06/26	6	19.15	0	0.00	19.25	6	9,280	0.06%
2018/06/25	2	19.18	0	0.00	19.20	2	9,177	0.02%
2018/06/22	2.3	19.32	0	0.00	19.25	2.3	9,052	0.02%
2018/06/21	5	19.48	0	0.00	19.45	5	8,920	0.06%
2018/06/20	0.3	19.60	0	0.00	19.55	0.3	8,960	0.00%
2018/06/19	3	19.58	0	0.00	19.60	3	8,889	0.03%
2018/06/15	3.5	19.58	2	19.85	19.85	1.5	8,709	0.02%
2018/06/14	15.3	19.74	0	0.00	19.60	15.3	8,385	0.18%
2018/06/13	0	0.00	1.2	19.80	19.80	-1.2	8,281	-0.01%
2018/06/12	1.5	19.82	0	0.00	19.80	1.5	8,365	0.02%
2018/06/11	20	20.05	9	20.00	19.95	11	8,321	0.13%
2018/06/07	0	0.00	1	20.05	20.10	-1	8,253	-0.01%
2018/06/06	0	0.00	7.1	20.00	20.00	-7.1	8,225	-0.09%
2018/06/05	1	19.70	0	0.00	19.80	1	8,152	0.01%
2018/06/04	1	19.80	1	19.80	19.75	0	8,082	0.00%
2018/05/28	0	0.00	2	19.95	19.95	-2	7,875	-0.03%
2018/05/25	0	0.00	1	19.85	19.80	-1	8,012	-0.01%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/23	2	19.80	0	0.00	19.80	2	8,190	0.02%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/21	1	19.90	0	0.00	19.90	1	8,454	0.01%
2018/05/18	2	19.95	0	0.00	19.85	2	8,517	0.02%
2018/05/16	0	0.00	2	19.98	20.05	-2	8,686	-0.02%
2018/05/11	0	0.00	3	20.20	20.20	-3	9,149	-0.03%
2018/05/10	4	19.75	25	19.77	19.80	-21	9,003	-0.23%
2018/05/08	1	19.35	0	0.00	19.35	1	8,695	0.01%
2018/05/07	6	19.16	0	0.00	19.15	6	8,732	0.07%
2018/05/03	4.3	19.31	0	0.00	19.25	4.3	8,958	0.05%
2018/04/30	2	19.40	5	19.45	19.40	-3	9,315	-0.03%
2018/04/27	2	19.45	2	19.45	19.45	0	9,199	0.00%
2018/04/25	0	0.00	1	19.60	19.65	-1	9,077	-0.01%
2018/04/24	1	19.60	2	19.60	19.55	-1	9,074	-0.01%
2018/04/23	1	19.65	0	0.00	19.80	1	9,066	0.01%
2018/04/18	1	19.55	0	0.00	19.55	1	9,052	0.01%
2018/04/17	3	19.60	0	0.00	19.60	3	9,185	0.03%
2018/04/16	1	19.65	1	19.70	19.70	0	9,153	0.00%
2018/04/13	1	20.00	6	19.92	19.95	-5	9,155	-0.05%
2018/04/12	2	19.53	0	0.00	19.50	2	9,032	0.02%
2018/04/11	4	19.69	0	0.00	19.65	4	8,954	0.04%
2018/04/10	3	19.50	0	0.00	19.55	3	9,028	0.03%
2018/04/09	10	19.62	0	0.00	19.55	10	8,998	0.11%
2018/04/03	2	19.80	1	19.85	19.80	1	8,842	0.01%
2018/03/30	2	19.93	0	0.00	19.80	2	8,876	0.02%
2018/03/29	3	19.88	0	0.00	19.85	3	8,787	0.03%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/26	0	0.00	1	19.95	19.95	-1	8,670	-0.01%
2018/03/23	9	19.85	0	0.00	19.90	9	8,700	0.10%
2018/03/22	2	20.25	0	0.00	20.15	2	8,694	0.02%
2018/03/21	0	0.00	1	20.30	20.25	-1	8,645	-0.01%
2018/03/20	10	20.24	0	0.00	20.25	10	8,761	0.11%
2018/03/16	1	20.50	2	20.78	20.80	-1	8,497	-0.01%
2018/03/14	8	20.63	11	20.65	20.80	-3	8,400	-0.04%
2018/03/13	0	0.00	3	20.67	20.70	-3	8,457	-0.04%
2018/03/12	1	20.55	6	20.65	20.65	-5	8,523	-0.06%
2018/03/09	1	20.35	0	0.00	20.40	1	8,513	0.01%
2018/03/07	2	20.30	0	0.00	20.30	2	8,536	0.02%
2018/03/05	1	20.10	10	20.05	20.10	-9	8,948	-0.10%
2018/03/02	1	19.90	0	0.00	20.00	1	8,935	0.01%
2018/03/01	2.3	20.11	0	0.00	20.25	2.3	8,997	0.03%
2018/02/27	2	20.05	0	0.00	20.10	2	8,903	0.02%
2018/02/26	2	20.20	2	20.50	20.15	0	8,778	0.00%
2018/02/22	7.6	19.86	0	0.00	19.80	7.6	8,689	0.09%
2018/02/21	1	20.05	1.7	20.14	20.20	-0.7	8,691	-0.01%
2018/02/12	3	19.78	0	0.00	19.75	3	8,700	0.03%
2018/02/09	1	19.65	0	0.00	19.85	1	8,770	0.01%
2018/02/06	8	19.88	0	0.00	19.80	8	8,814	0.09%
2018/02/05	6	20.98	0	0.00	20.90	6	8,541	0.07%
2018/02/02	1	21.35	0	0.00	21.40	1	8,838	0.01%
2018/02/01	3	21.50	5	21.65	21.45	-2	8,966	-0.02%
2018/01/31	35	21.42	5	21.62	21.70	30	9,034	0.33%
2018/01/30	0	0.00	1	21.55	21.35	-1	8,911	-0.01%
2018/01/29	0	0.00	4	21.80	21.70	-4	8,862	-0.05%
2018/01/26	0	0.00	1	21.45	21.40	-1	8,834	-0.01%
2018/01/25	2	21.10	14	21.67	21.80	-12	8,693	-0.14%
2018/01/24	1	20.65	5	20.78	20.90	-4	8,270	-0.05%
2018/01/22	5	20.81	0	0.00	20.80	5	8,832	0.06%
2018/01/19	0	0.00	2	20.85	20.95	-2	8,918	-0.02%
2018/01/18	0	0.00	2	20.80	20.80	-2	8,934	-0.02%
2018/01/15	1	20.50	0	0.00	20.45	1	8,988	0.01%
2018/01/12	1	20.45	0	0.00	20.60	1	9,018	0.01%
2018/01/11	5	20.50	0	0.00	20.30	5	8,971	0.06%
2018/01/10	2	20.70	2	20.70	20.75	0	8,930	0.00%
2018/01/09	0.1	20.90	1	21.00	20.90	-0.9	9,020	-0.01%
2018/01/04	1	20.80	0	0.00	20.90	1	9,393	0.01%
2018/01/02	1	21.05	12.3	21.15	21.10	-11.3	9,509	-0.12%