仁寶 (2324)-凱基-市府券商分點個股進出

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
38.15
漲跌
▼2.15
漲幅
-5.33%
成交量
93,685張
產業
上市電腦週邊類股
1800人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

仁寶 (2324)籌碼相關－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	38.1	38.87	1	39.65	38.15	37.1	33,266	0.11%
2024/05/22	26	40.18	55.2	40.01	40.30	-29.2	32,107	-0.09%
2024/05/21	6	36.38	0	0.00	36.75	6	29,821	0.02%
2024/05/20	0	0.00	3	37.13	36.75	-3	29,697	-0.01%
2024/05/17	18	37.12	9	37.26	37.10	9	29,730	0.03%
2024/05/16	6	37.40	3	37.63	37.45	3	29,809	0.01%
2024/05/15	17	37.46	6	38.03	36.55	11	30,121	0.04%
2024/05/14	5	37.84	40	38.20	37.35	-35	30,051	-0.12%
2024/05/13	0	0.00	1	36.25	36.50	-1	28,937	0.00%
2024/05/10	3.1	35.80	0	0.00	36.40	3.1	29,174	0.01%
2024/05/09	8	36.10	58	36.19	36.25	-50	29,187	-0.17%
2024/05/08	52	35.90	4.1	35.82	36.00	47.9	29,033	0.16%
2024/05/07	2	35.00	0	0.00	35.60	2	29,106	0.01%
2024/05/03	0.2	35.35	0	0.00	35.10	0.2	29,716	0.00%
2024/05/02	5	34.97	0	0.00	35.05	5	30,087	0.02%
2024/04/30	1.1	35.81	0	0.00	35.80	1.1	30,122	0.00%
2024/04/29	0	0.00	3	36.42	36.35	-3	30,559	-0.01%
2024/04/26	1	35.95	1	36.20	36.00	0	31,554	0.00%
2024/04/25	2.1	35.25	1	34.95	35.50	1.1	32,093	0.00%
2024/04/24	0	0.00	1	35.05	35.50	-1	32,671	0.00%
2024/04/22	1.1	34.31	0	0.00	34.20	1.1	32,862	0.00%
2024/04/19	1	35.05	10	35.60	35.30	-9	32,811	-0.03%
2024/04/18	3	36.08	0	0.00	36.05	3	32,823	0.01%
2024/04/17	0.4	35.87	0	0.00	35.60	0.4	33,090	0.00%
2024/04/16	6	35.42	0	0.00	35.30	6	33,636	0.02%
2024/04/15	1	36.45	1	36.45	36.30	0	34,543	0.00%
2024/04/12	0	0.00	2	36.75	36.40	-2	35,140	-0.01%
2024/04/11	2	36.25	2	36.85	36.85	0	35,475	0.00%
2024/04/10	1	36.60	4	36.95	36.60	-3	36,142	-0.01%
2024/04/09	1	36.45	2	36.55	36.45	-1	36,798	0.00%
2024/04/08	7	35.86	2	36.13	35.95	5	37,651	0.01%
2024/04/03	0.1	36.70	0	0.00	36.55	0.1	38,743	0.00%
2024/04/02	13	36.77	2	36.85	36.85	11	40,335	0.03%
2024/04/01	2	36.38	42.4	36.51	36.55	-40.4	42,947	-0.09%
2024/03/29	50.1	35.86	13	35.95	36.20	37.1	45,500	0.08%
2024/03/28	2	38.20	2	38.25	38.30	0	46,371	0.00%
2024/03/26	0	0.00	11	38.15	37.90	-11	49,405	-0.02%
2024/03/25	1	39.00	0	0.00	38.55	1	53,777	0.00%
2024/03/22	10	38.68	17	38.74	38.65	-7	54,284	-0.01%
2024/03/21	2	38.40	14	38.47	38.40	-12	54,988	-0.02%
2024/03/20	7	38.06	16	38.14	37.90	-9	54,984	-0.02%
2024/03/19	6.1	37.46	2	37.35	37.20	4.1	55,002	0.01%
2024/03/18	5	37.00	0	0.00	36.90	5	55,410	0.01%
2024/03/15	12	36.56	21	36.77	37.00	-9	55,491	-0.02%
2024/03/14	9.1	36.70	8	36.99	36.65	1.1	55,260	0.00%
2024/03/13	15	37.15	4	37.24	36.70	11	55,030	0.02%
2024/03/12	7	36.99	15	37.20	37.20	-8	54,872	-0.01%
2024/03/11	13	36.73	13.4	37.03	36.90	-0.4	54,603	0.00%
2024/03/08	12.1	36.62	6	36.98	36.65	6.1	54,474	0.01%
2024/03/07	21.5	36.70	0	0.00	36.55	21.5	54,118	0.04%
2024/03/06	9.2	37.88	7	37.77	37.55	2.2	53,599	0.00%
2024/03/05	14.2	37.89	4	37.85	37.80	10.2	53,461	0.02%
2024/03/04	22	38.53	63.8	39.35	38.00	-41.8	52,965	-0.08%
2024/03/01	5	36.72	1	36.75	36.70	4	49,312	0.01%
2024/02/29	3	35.95	1	36.30	36.50	2	49,162	0.00%
2024/02/27	20.1	36.70	41	36.94	36.50	-20.9	48,643	-0.04%
2024/02/23	27.1	36.28	1	37.00	36.20	26.1	47,759	0.05%
2024/02/22	1	36.55	2	36.93	36.75	-1	47,852	0.00%
2024/02/21	4.1	36.66	6	36.40	36.75	-2	47,736	0.00%
2024/02/20	1.1	36.85	0	0.00	36.80	1.1	47,744	0.00%
2024/02/19	1	36.85	2	36.90	36.90	-1	47,640	0.00%
2024/02/16	12	36.64	7	36.84	36.85	5	47,432	0.01%
2024/02/15	2	35.60	0	0.00	35.80	2	46,988	0.00%
2024/02/05	0.1	35.95	5	36.02	35.90	-4.9	46,768	-0.01%
2024/02/02	1	36.00	0	0.00	35.80	1	46,629	0.00%
2024/02/01	0	0.00	2	36.05	36.40	-2	46,487	0.00%
2024/01/31	2	35.88	1	35.85	35.85	1	46,345	0.00%
2024/01/30	3.3	36.20	0	0.00	36.00	3.3	46,228	0.01%
2024/01/29	0	0.00	10	35.65	36.35	-10	46,094	-0.02%
2024/01/26	20.1	35.68	10.2	35.51	35.50	9.9	45,936	0.02%
2024/01/25	2	37.40	2	37.43	37.20	0	45,153	0.00%
2024/01/24	23	37.18	2	37.45	36.85	21	44,784	0.05%
2024/01/23	12	37.40	2	37.35	37.55	10	44,688	0.02%
2024/01/22	9	37.28	3	37.17	37.60	6	44,242	0.01%
2024/01/19	7	36.14	3	36.20	36.30	4	43,240	0.01%
2024/01/18	14	34.84	1	35.20	34.80	13	42,754	0.03%
2024/01/17	4.2	34.94	3	34.65	34.55	1.2	42,118	0.00%
2024/01/16	2	35.03	1	34.85	35.00	1	41,998	0.00%
2024/01/15	1	35.65	30	35.70	35.55	-29	41,748	-0.07%
2024/01/12	2.2	35.41	6	35.48	35.60	-3.8	41,713	-0.01%
2024/01/11	6	35.93	6	36.06	36.10	0	41,571	0.00%
2024/01/10	6.3	36.40	0	0.00	35.85	6.3	41,583	0.02%
2024/01/09	8	37.63	2	37.80	36.95	6	41,042	0.01%
2024/01/08	5.1	37.73	4	37.91	37.75	1.1	40,032	0.00%
2024/01/05	7	37.16	3	37.37	36.95	4	39,758	0.01%
2024/01/04	15.5	37.40	15	37.31	37.30	0.5	39,379	0.00%
2024/01/03	6	38.36	2.3	38.86	38.10	3.7	38,862	0.01%
2024/01/02	6	39.03	8	38.99	39.55	-2	38,130	-0.01%
2023/12/29	33	39.17	26	39.79	39.85	7	37,329	0.02%
2023/12/28	13	39.32	45	39.36	38.95	-32	36,084	-0.09%
2023/12/27	46	40.13	34	40.16	40.20	12	34,511	0.03%
2023/12/26	30.2	38.87	24	38.61	39.05	6.2	31,846	0.02%
2023/12/25	15	36.98	16	37.19	37.10	-1	29,191	0.00%
2023/12/22	5.1	36.27	7	36.21	36.10	-2	27,245	-0.01%
2023/12/21	25	37.11	15.5	36.95	36.70	9.5	26,262	0.04%
2023/12/20	43	36.68	61	36.85	37.40	-18	23,885	-0.08%
2023/12/19	2.1	33.88	0	0.00	34.00	2.1	19,249	0.01%
2023/12/18	3	34.87	15.2	34.85	34.60	-12.2	18,792	-0.06%
2023/12/15	2	33.10	1	33.40	33.05	1	17,746	0.01%
2023/12/14	4	34.19	4	33.89	33.65	0	17,422	0.00%
2023/12/13	9	33.14	20	33.19	33.75	-11	16,926	-0.06%
2023/12/12	10	32.36	2	32.23	32.00	8	16,677	0.05%
2023/12/11	6	32.10	2	31.95	32.20	4	16,723	0.02%
2023/12/08	0	0.00	5	31.34	31.20	-5	16,423	-0.03%
2023/12/07	1	31.30	1	31.25	30.95	0	16,698	0.00%
2023/12/06	2	31.25	3	31.27	31.25	-1	16,978	-0.01%
2023/12/05	0	0.00	0.1	30.50	30.40	-0.1	16,872	0.00%
2023/12/01	2	30.48	0.1	30.55	30.35	1.9	17,274	0.01%
2023/11/29	11	30.90	0.1	30.90	30.75	11	17,308	0.06%
2023/11/28	0	0.00	1	30.85	30.65	-1	17,447	-0.01%
2023/11/27	3	30.63	1	30.55	30.35	2	18,073	0.01%
2023/11/21	0	0.00	8	31.15	31.20	-8	19,818	-0.04%
2023/11/20	0	0.00	22	30.29	30.75	-22	20,759	-0.11%
2023/11/17	0.5	30.25	0	0.00	30.35	0.5	21,344	0.00%
2023/11/14	0	0.00	0.2	30.05	30.25	-0.2	24,883	0.00%
2023/11/13	1.3	30.12	1.4	30.14	30.10	-0.2	27,522	0.00%
2023/11/10	0.4	29.65	0	0.00	29.75	0.4	29,703	0.00%
2023/11/09	3	29.40	0	0.00	29.60	3	33,727	0.01%
2023/11/08	11	30.02	0	0.00	29.95	11	35,377	0.03%
2023/11/07	10	29.40	0	29.50	29.40	10	35,719	0.03%
2023/11/06	0	0.00	0.1	29.70	29.80	-0.1	36,046	0.00%
2023/11/01	0	0.00	1	28.60	28.70	-1	36,874	0.00%
2023/10/31	0	28.35	0	0.00	28.05	0	37,021	0.00%
2023/10/30	0	29.00	1	28.75	28.80	-1	37,252	0.00%
2023/10/27	0	29.70	2	29.55	29.05	-2	37,367	-0.01%
2023/10/26	0	29.30	0	0.00	29.05	0	37,935	0.00%
2023/10/25	0.5	29.40	0	0.00	29.05	0.5	38,055	0.00%
2023/10/18	2	28.75	4	28.65	28.95	-2	40,159	0.00%
2023/10/17	1	29.45	0	0.00	29.35	1	40,677	0.00%
2023/10/16	2	29.55	0	0.00	29.50	2	43,130	0.00%
2023/10/13	5	30.00	1	30.25	30.20	4	46,846	0.01%
2023/10/11	0	0.00	2	30.85	30.80	-2	48,798	0.00%
2023/10/05	2	30.65	0	0.00	30.85	2	50,285	0.00%
2023/10/03	1	31.05	3	31.00	30.90	-2	50,569	0.00%
2023/10/02	2	30.85	1	30.95	30.90	1	50,758	0.00%
2023/09/28	2	31.20	2	30.95	30.70	0	50,653	0.00%
2023/09/27	1	30.95	2	30.90	31.00	-1	50,576	0.00%
2023/09/26	1	30.70	0	0.00	30.70	1	50,905	0.00%
2023/09/25	4	30.69	3	30.62	30.60	1	51,029	0.00%
2023/09/22	2	30.65	1	30.60	30.85	1	51,327	0.00%
2023/09/20	2	30.90	1	30.75	30.55	1	51,754	0.00%
2023/09/18	2	31.13	1	31.25	31.05	1	51,861	0.00%
2023/09/15	4	31.60	3	31.88	31.80	1	52,131	0.00%
2023/09/14	1	31.75	5	31.95	31.85	-4	52,095	-0.01%
2023/09/13	1	31.20	0.1	31.35	31.40	0.9	52,884	0.00%
2023/09/12	1	30.85	2	31.10	31.35	-1	54,129	0.00%
2023/09/11	3	30.88	0	0.00	30.80	3	54,301	0.01%
2023/09/08	1	31.75	1	31.35	31.75	0	54,225	0.00%
2023/09/07	4	31.84	0	0.00	31.40	4	54,489	0.01%
2023/09/05	1	32.00	1.9	31.94	32.00	-0.9	54,492	0.00%
2023/09/04	0	0.00	1	31.75	31.85	-1	54,597	0.00%
2023/09/01	6	32.02	3	31.75	31.80	3	54,596	0.01%
2023/08/31	12	31.95	28	31.96	31.90	-16	54,525	-0.03%
2023/08/30	5	33.08	13	33.45	32.90	-8	54,063	-0.01%
2023/08/29	1	33.10	3	33.25	33.35	-2	54,588	0.00%
2023/08/28	4	33.06	1	32.60	33.00	3	54,608	0.01%
2023/08/25	2	33.00	17	32.98	33.15	-15	55,001	-0.03%
2023/08/24	14	34.14	29	33.99	33.95	-15	54,612	-0.03%
2023/08/23	8.2	34.41	11	34.39	34.40	-2.8	54,144	-0.01%
2023/08/22	30	34.88	2	35.68	34.75	28	54,201	0.05%
2023/08/21	6	35.05	18	35.38	34.65	-12	53,634	-0.02%
2023/08/18	44	35.56	2	34.85	34.75	42	53,128	0.08%
2023/08/17	14	36.98	16	36.98	37.00	-2	51,737	0.00%
2023/08/16	22.1	34.97	7	35.01	35.95	15.1	49,308	0.03%
2023/08/15	31	35.12	44.4	35.23	35.80	-13.4	47,305	-0.03%
2023/08/14	8	32.82	41	32.39	32.75	-33	43,592	-0.08%
2023/08/11	2	30.53	3	31.05	30.75	-1	42,224	0.00%
2023/08/10	6.4	30.31	1	29.85	30.00	5.4	42,016	0.01%
2023/08/09	1	31.55	2	31.55	31.55	-1	41,821	0.00%
2023/08/08	3	31.23	4	31.35	31.40	-1	41,932	0.00%
2023/08/07	3	30.82	3	30.68	30.95	0	41,845	0.00%
2023/08/04	14	29.96	7	29.63	30.05	7	41,764	0.02%
2023/08/02	8	29.71	1	29.55	29.45	7	41,937	0.02%
2023/07/31	12	31.12	3	30.77	30.45	9	41,356	0.02%
2023/07/28	2	31.03	0	0.00	31.30	2	40,709	0.00%
2023/07/27	9	31.33	0	0.00	30.95	9	40,510	0.02%
2023/07/26	0	0.00	21	31.37	31.65	-21	40,367	-0.05%
2023/07/25	10	32.25	4	32.48	31.80	6	40,130	0.01%
2023/07/24	12	31.41	6	31.74	31.65	6	39,360	0.02%
2023/07/21	4	30.54	10	30.80	31.05	-6	38,783	-0.02%
2023/07/20	6	30.78	1	30.80	30.45	5	38,203	0.01%
2023/07/19	29	32.03	27	31.80	31.10	2	37,560	0.01%
2023/07/18	40.7	34.95	12	35.56	34.45	28.7	35,272	0.08%
2023/07/17	8	32.92	19	32.94	33.55	-11	31,798	-0.03%
2023/07/14	10	29.97	40.5	29.96	30.50	-30.5	30,673	-0.10%
2023/07/13	31	31.02	12	31.43	30.55	19	30,077	0.06%
2023/07/12	37	29.48	3	29.48	29.55	34	28,557	0.12%
2023/07/10	1	28.55	0	0.00	28.70	1	28,477	0.00%
2023/07/07	4	29.01	4	28.98	29.20	0	28,339	0.00%
2023/07/06	1	29.45	10	29.70	29.80	-9	28,080	-0.03%
2023/07/05	0	0.00	4	30.29	30.05	-4	27,977	-0.01%
2023/07/04	5	30.29	10	30.13	30.25	-5	28,041	-0.02%
2023/07/03	0	0.00	1	29.25	29.70	-1	27,839	0.00%
2023/06/30	6	29.00	0	0.00	29.25	6	27,788	0.02%
2023/06/29	1	29.20	8	29.72	29.50	-7	27,774	-0.03%
2023/06/28	0	0.00	2.3	28.90	29.05	-2.3	27,222	-0.01%
2023/06/26	3	28.97	0	0.00	29.10	3	27,173	0.01%
2023/06/21	8	29.23	17	29.18	29.35	-9	27,009	-0.03%
2023/06/20	0	0.00	4	28.79	28.90	-4	26,804	-0.01%
2023/06/19	8	27.96	2	28.65	28.55	6	26,509	0.02%
2023/06/16	11	29.75	16	29.94	29.90	-5	25,537	-0.02%
2023/06/15	5	28.40	1	28.70	28.70	4	24,314	0.02%
2023/06/14	1	28.75	3	28.58	28.55	-2	24,163	-0.01%
2023/06/13	1	28.90	0	0.00	29.00	1	24,213	0.00%
2023/06/12	1	28.60	0	0.00	28.50	1	23,926	0.00%
2023/06/09	1	28.60	12	28.73	28.85	-11	23,889	-0.05%
2023/06/08	0	0.00	2	28.45	28.20	-2	23,909	-0.01%
2023/06/07	1	28.10	8	28.34	28.45	-7	23,649	-0.03%
2023/06/06	0	0.00	12	28.03	28.00	-12	23,409	-0.05%
2023/06/05	2	28.28	5	28.42	28.25	-3	23,204	-0.01%
2023/06/02	4	28.40	13	28.42	28.40	-9	22,916	-0.04%
2023/05/31	10	27.55	54	27.65	27.85	-44	21,705	-0.20%
2023/05/30	1	27.55	0	0.00	27.55	1	20,963	0.00%
2023/05/29	3.5	28.27	3	28.27	28.15	0.5	20,625	0.00%
2023/05/26	0	0.00	4	27.61	27.55	-4	19,923	-0.02%
2023/05/25	1	27.00	1	27.35	27.35	0	19,340	0.00%
2023/05/24	0	0.00	2	26.90	27.00	-2	18,896	-0.01%
2023/05/23	0	0.00	0.1	26.45	26.45	-0.1	18,417	0.00%
2023/05/22	0	0.00	2	26.60	26.70	-2	18,037	-0.01%
2023/05/19	0	0.00	1	26.10	26.40	-1	17,650	-0.01%
2023/05/18	0	0.00	0.6	26.60	26.45	-0.6	17,539	0.00%
2023/05/17	0	0.00	2	26.20	26.35	-2	17,261	-0.01%
2023/05/16	1	25.95	14	25.94	26.00	-13	16,926	-0.08%
2023/05/15	0	0.00	4	25.95	25.90	-4	16,867	-0.02%
2023/05/12	2	25.70	3	25.68	25.85	-1	16,744	-0.01%
2023/05/11	2	25.70	3	25.68	25.85	-1	16,429	-0.01%
2023/05/10	0	0.00	13	25.57	25.60	-13	16,053	-0.08%
2023/05/09	0	0.00	14	25.18	25.35	-14	15,868	-0.09%
2023/05/08	0	0.00	7	24.37	24.60	-7	15,673	-0.04%
2023/05/05	0	0.00	2	24.10	24.15	-2	15,584	-0.01%
2023/05/04	1	24.10	2	24.20	24.15	-1	15,642	-0.01%
2023/05/03	0	0.00	5	24.35	24.40	-5	15,683	-0.03%
2023/05/02	0	24.30	0	0.00	24.30	0	15,828	0.00%
2023/04/27	1	23.70	0	0.00	23.75	1	15,757	0.01%
2023/04/26	0	0.00	13	23.90	23.75	-13	15,773	-0.08%
2023/04/25	2	23.65	0	0.00	23.70	2	15,642	0.01%
2023/04/24	2	24.05	0	0.00	23.95	2	15,494	0.01%
2023/04/21	0	0.00	30	24.36	24.40	-30	15,237	-0.20%
2023/04/20	20	24.45	0	0.00	24.15	20	14,956	0.13%
2023/04/19	5	25.70	46	25.66	25.65	-41	14,496	-0.28%
2023/04/17	1	25.10	150	25.25	25.15	-149	13,663	-1.09%	大賣/鉅額交易
2023/04/14	0	0.00	18	25.27	25.25	-18	13,369	-0.13%
2023/04/12	1	25.70	0	0.00	25.75	1	13,085	0.01%
2023/04/11	0	0.00	150	25.75	25.75	-150	12,964	-1.16%	大賣/鉅額交易
2023/04/07	2	25.50	0	0.00	25.65	2	12,730	0.02%
2023/04/06	0	0.00	1	25.15	25.45	-1	12,503	-0.01%
2023/03/31	63	25.34	1	25.40	25.25	62	12,322	0.50%
2023/03/30	0	0.00	3	25.02	25.25	-3	12,469	-0.02%
2023/03/29	0	0.00	0.1	24.75	24.80	-0.1	12,536	0.00%
2023/03/28	0	0.00	3	24.77	24.70	-3	12,867	-0.02%
2023/03/27	1	24.80	0	0.00	24.75	1	13,389	0.01%
2023/03/24	0	0.00	2	24.80	24.70	-2	13,798	-0.01%
2023/03/23	1	24.90	56	24.95	24.85	-55	13,642	-0.40%
2023/03/22	1	24.65	4	24.55	24.70	-3	13,471	-0.02%
2023/03/21	8	24.30	0	0.00	24.30	8	13,442	0.06%
2023/03/17	1	24.25	1	24.35	24.20	0	13,338	0.00%
2023/03/16	1	24.10	39	23.92	24.20	-38	13,026	-0.29%
2023/03/13	1	24.75	8	24.70	24.65	-7	12,629	-0.06%
2023/03/07	0	0.00	2	24.80	24.85	-2	12,695	-0.02%
2023/03/06	0	0.00	2	24.75	24.85	-2	12,786	-0.02%
2023/03/03	0	0.00	20	24.40	24.40	-20	12,706	-0.16%
2023/03/02	2	24.25	1	24.25	24.25	1	12,801	0.01%
2023/03/01	0	0.00	2	24.30	24.25	-2	12,786	-0.02%
2023/02/24	0	0.00	5.2	24.25	24.15	-5.2	12,860	-0.04%
2023/02/23	1	23.75	2	24.03	24.15	-1	12,846	-0.01%
2023/02/22	0	0.00	3	23.68	23.70	-3	12,771	-0.02%
2023/02/20	0	0.00	5	23.60	23.60	-5	12,920	-0.04%
2023/02/15	0	0.00	1.3	23.46	23.50	-1.3	13,040	-0.01%
2023/02/14	0	0.00	2	23.50	23.50	-2	12,968	-0.02%
2023/02/10	1	23.65	0	0.00	23.45	1	12,848	0.01%
2023/02/09	0	0.00	1	23.60	23.55	-1	12,789	-0.01%
2023/02/08	0	0.00	5.1	23.60	23.50	-5.1	12,855	-0.04%
2023/02/07	1	23.50	0	0.00	23.60	1	12,873	0.01%
2023/02/02	0	0.00	7	23.01	23.05	-7	12,592	-0.06%
2023/02/01	2	22.65	1	22.75	22.80	1	12,490	0.01%
2023/01/31	1	22.70	1	22.60	22.60	0	12,547	0.00%
2023/01/30	2	22.93	0	0.00	23.20	2	12,313	0.02%
2023/01/12	3	22.78	1	22.70	22.70	2	12,602	0.02%
2023/01/11	5	23.02	2	22.90	22.90	3	12,773	0.02%
2023/01/10	1	23.10	1	23.20	23.25	0	12,964	0.00%
2023/01/06	0	0.00	1	23.05	23.05	-1	13,176	-0.01%
2023/01/05	1	23.00	24	22.98	23.00	-23	13,362	-0.17%
2023/01/03	0	0.00	5	23.12	23.20	-5	13,536	-0.04%
2022/12/30	0	0.00	1	23.15	23.05	-1	13,484	-0.01%
2022/12/29	0	0.00	8	22.94	23.05	-8	13,441	-0.06%
2022/12/28	0	0.00	13	22.91	22.95	-13	13,509	-0.10%
2022/12/27	0	0.00	13	22.97	23.00	-13	13,663	-0.10%
2022/12/23	0	0.00	8.8	22.83	22.95	-8.8	13,967	-0.06%
2022/12/21	2	22.50	2	22.65	22.85	0	14,272	0.00%
2022/12/20	4	22.56	4	22.63	22.70	0	14,104	0.00%
2022/12/19	1	22.10	6	22.59	22.85	-5	13,870	-0.04%
2022/12/16	2	21.70	7	21.95	22.85	-5	13,275	-0.04%
2022/12/15	1	21.85	1	21.90	21.90	0	13,197	0.00%
2022/12/13	0	0.00	10	21.70	21.70	-10	13,995	-0.07%
2022/12/12	12	21.78	2	21.80	21.95	10	14,126	0.07%
2022/12/08	2	21.53	2	21.63	21.65	0	14,836	0.00%
2022/12/07	2	21.45	2	21.58	21.65	0	14,967	0.00%
2022/12/06	3	21.67	2	21.73	21.70	1	14,916	0.01%
2022/12/05	1	21.85	0	0.00	21.85	1	14,939	0.01%
2022/12/02	1	21.55	1	21.55	21.55	0	14,949	0.00%
2022/12/01	6	21.60	2	21.55	21.55	4	14,917	0.03%
2022/11/30	3	21.38	3	21.53	21.65	0	14,812	0.00%
2022/11/29	3	21.40	3	21.57	21.50	0	14,615	0.00%
2022/11/28	8	21.31	3	21.43	21.75	5	14,614	0.03%
2022/11/25	6	21.42	6	21.51	21.60	0	14,694	0.00%
2022/11/24	2	21.25	0	0.00	21.85	2	14,705	0.01%
2022/11/22	6	20.79	4	20.84	20.90	2	14,772	0.01%
2022/11/21	6	21.28	6	21.10	21.10	0	14,560	0.00%
2022/11/18	5	21.52	3	21.60	21.65	2	14,424	0.01%
2022/11/17	3	21.52	3	21.58	21.60	0	14,440	0.00%
2022/11/16	1	21.90	4	21.91	21.70	-3	14,421	-0.02%
2022/11/15	3	21.78	3	21.88	21.95	0	14,465	0.00%
2022/11/14	1	21.80	1	21.90	22.00	0	14,450	0.00%
2022/11/11	0	0.00	10	21.95	22.05	-10	14,255	-0.07%
2022/11/07	1	21.30	0	0.00	21.45	1	14,641	0.01%
2022/11/04	1	20.80	1	21.00	21.30	0	14,700	0.00%
2022/11/03	1	20.75	1	20.90	20.90	0	14,689	0.00%
2022/11/02	1	20.95	1	21.05	21.15	0	14,700	0.00%
2022/11/01	3	20.92	5	20.98	20.90	-2	14,687	-0.01%
2022/10/31	0	0.00	5	21.05	21.10	-5	14,710	-0.03%
2022/10/27	5	20.66	1	20.70	20.60	4	14,779	0.03%
2022/10/26	4	20.65	4.2	20.57	20.55	-0.2	14,771	0.00%
2022/10/25	8	20.66	3	20.75	20.75	5	14,761	0.03%
2022/10/24	5	20.81	5	20.78	20.75	0	14,776	0.00%
2022/10/21	3	20.95	3	20.85	20.85	0	14,742	0.00%
2022/10/20	2	20.98	2	21.05	21.05	0	14,553	0.00%
2022/10/19	3	21.13	2	21.25	21.05	1	14,367	0.01%
2022/10/18	8	21.10	8	21.24	21.15	0	14,133	0.00%
2022/10/17	3	21.23	3	21.35	21.25	0	14,114	0.00%
2022/10/14	8.1	21.51	6	21.45	21.40	2.1	14,140	0.01%
2022/10/13	3	21.42	15	21.63	21.70	-12	14,249	-0.08%
2022/10/12	1	21.35	1	21.45	21.50	0	14,308	0.00%
2022/10/11	5	21.46	5	21.40	21.35	0	14,472	0.00%
2022/10/07	3	21.65	13	21.66	21.60	-10	14,351	-0.07%
2022/10/06	3	21.72	3	21.85	21.70	0	14,403	0.00%
2022/10/05	13.1	21.79	3	21.87	21.70	10.1	14,545	0.07%
2022/10/04	3	21.67	2	21.73	21.70	1	14,551	0.01%
2022/10/03	7	21.49	2	21.53	21.45	5	14,387	0.03%
2022/09/30	2	21.60	3	21.67	21.70	-1	14,324	-0.01%
2022/09/29	3	21.73	3	21.83	21.75	0	14,197	0.00%
2022/09/28	2	21.75	1	21.90	21.70	1	14,069	0.01%
2022/09/27	3	21.83	3	21.95	21.80	0	13,909	0.00%
2022/09/26	1	22.00	1	21.90	21.90	0	13,779	0.00%
2022/09/23	2	22.10	1	22.20	22.10	1	13,858	0.01%
2022/09/22	7	22.10	2	22.25	22.05	5	14,166	0.04%
2022/09/21	5.1	22.47	5	22.25	22.25	0.1	13,819	0.00%
2022/09/20	4	22.48	4	22.55	22.70	0	13,482	0.00%
2022/09/19	3.3	22.45	3	22.55	22.60	0.3	13,130	0.00%
2022/09/16	6	22.53	4	22.58	22.50	2	12,936	0.02%
2022/09/15	2	22.90	0	0.00	22.80	2	12,394	0.02%
2022/09/14	3	22.67	3	22.55	22.55	0	12,235	0.00%
2022/09/12	1	22.85	5	23.05	23.00	-4	12,357	-0.03%
2022/09/08	2	22.48	4	22.81	23.00	-2	12,637	-0.02%
2022/09/07	1	22.55	1	22.65	22.45	0	12,564	0.00%
2022/09/06	1	22.55	11	22.51	22.75	-10	12,502	-0.08%
2022/09/02	5	22.55	5	22.50	22.40	0	12,609	0.00%
2022/09/01	1	22.50	0	0.00	22.65	1	12,518	0.01%
2022/08/30	4	22.63	5	22.72	22.70	-1	12,297	-0.01%
2022/08/29	0.1	22.80	1.2	22.67	22.65	-1.1	12,292	-0.01%
2022/08/26	0	0.00	1	23.15	23.00	-1	12,167	-0.01%
2022/08/25	1	23.00	1	23.15	23.15	0	12,192	0.00%
2022/08/24	1	22.90	7	23.02	22.95	-6	12,345	-0.05%
2022/08/23	3	22.97	3	22.93	22.90	0	12,858	0.00%
2022/08/22	1	22.75	1	22.90	23.15	0	12,917	0.00%
2022/08/19	1	22.60	1	22.85	22.90	0	12,878	0.00%
2022/08/18	1	22.45	1	22.65	22.75	0	12,949	0.00%
2022/08/17	14	22.49	4	22.60	22.60	10	13,083	0.08%
2022/08/16	2	22.33	2	22.50	22.50	0	13,170	0.00%
2022/08/15	9.1	22.48	4	22.45	22.45	5.1	13,258	0.04%
2022/08/12	3	22.98	3	23.13	23.05	0	12,964	0.00%
2022/08/10	3.1	22.95	3	23.05	23.00	0.1	13,266	0.00%
2022/08/09	0	0.00	1	23.15	23.10	-1	13,341	-0.01%
2022/08/08	0	0.00	5	23.00	23.10	-5	13,627	-0.04%
2022/08/05	1.1	22.95	5	23.01	22.95	-3.9	13,998	-0.03%
2022/08/04	3	22.95	3	23.02	22.85	0	14,223	0.00%
2022/08/03	1	22.85	1	23.05	23.10	0	14,339	0.00%
2022/08/01	1	22.85	3	23.00	23.10	-2	14,559	-0.01%
2022/07/29	7	22.87	7	22.86	22.80	0	14,703	0.00%
2022/07/28	0	0.00	4	22.95	23.05	-4	14,760	-0.03%
2022/07/26	4.1	22.60	4	22.70	22.60	0.1	14,942	0.00%
2022/07/25	1	22.55	1	22.85	22.80	0	15,025	0.00%
2022/07/22	3.1	22.40	0	0.00	22.70	3.1	15,281	0.02%
2022/07/20	3	21.98	3	22.08	22.10	0	15,553	0.00%
2022/07/19	4	21.75	4	21.85	21.95	0	15,823	0.00%
2022/07/18	7	21.91	12	21.96	21.90	-5	16,960	-0.03%
2022/07/15	3	21.90	3	21.85	21.85	0	17,240	0.00%
2022/07/14	1	22.10	1	22.20	22.00	0	17,639	0.00%
2022/07/12	2	21.55	2	21.70	21.85	0	18,063	0.00%
2022/07/11	2	21.85	2	21.95	21.90	0	18,099	0.00%
2022/07/07	1	21.60	0	0.00	21.65	1	18,463	0.01%
2022/07/06	3.1	22.02	1	21.40	21.40	2.1	18,669	0.01%
2022/07/05	7	22.14	3	22.22	22.15	4	18,745	0.02%
2022/07/04	3.1	22.32	2	22.40	22.30	1.1	18,905	0.01%
2022/07/01	5	22.37	4	22.43	22.40	1	19,240	0.01%
2022/06/29	2	22.60	2	22.63	22.55	0	18,902	0.00%
2022/06/24	2	22.73	1	22.75	22.75	1	18,983	0.01%
2022/06/23	1	22.75	2	22.75	22.85	-1	19,001	-0.01%
2022/06/22	0	0.00	1	22.70	22.70	-1	18,963	-0.01%
2022/06/21	1	22.95	0	0.00	22.95	1	18,967	0.01%
2022/06/16	0	0.00	1	22.75	22.75	-1	18,705	-0.01%
2022/06/15	0	0.00	2	23.00	22.85	-2	18,990	-0.01%
2022/06/13	0	0.00	7	23.05	23.00	-7	20,222	-0.03%
2022/06/09	0	0.00	10	23.05	23.00	-10	20,190	-0.05%
2022/06/08	10	23.10	0	0.00	23.20	10	20,185	0.05%
2022/06/02	0.1	23.15	0	0.00	23.10	0.1	20,300	0.00%
2022/06/01	1	23.25	21	23.19	23.05	-20	20,525	-0.10%
2022/05/31	6	22.96	7	22.95	23.00	-1	20,364	0.00%
2022/05/27	0	0.00	1	22.80	22.80	-1	19,772	-0.01%
2022/05/24	1	22.30	0	0.00	22.20	1	19,892	0.01%
2022/05/23	15	22.29	1.1	22.22	22.20	13.9	19,825	0.07%
2022/05/20	6	22.68	0	0.00	22.60	6	19,757	0.03%
2022/05/19	18	22.98	5	22.95	22.90	13	19,647	0.07%
2022/05/18	10	22.85	1	23.10	23.05	9	19,607	0.05%
2022/05/17	1	22.95	0	0.00	22.90	1	19,367	0.01%
2022/05/16	0	0.00	2.1	23.00	23.00	-2.1	19,276	-0.01%
2022/05/13	5	22.57	0	0.00	22.90	5	19,087	0.03%
2022/05/12	0	0.00	1	22.90	23.00	-1	18,806	-0.01%
2022/05/10	0	0.00	8	22.72	23.05	-8	18,654	-0.04%
2022/05/09	1	22.50	0	0.00	22.65	1	18,542	0.01%
2022/05/06	14	22.46	0	0.00	22.60	14	18,525	0.08%
2022/05/05	0	0.00	2	22.85	22.55	-2	18,546	-0.01%
2022/05/04	5	22.65	23	22.53	22.65	-18	18,562	-0.10%
2022/05/03	2	22.08	0	0.00	22.10	2	18,536	0.01%
2022/04/29	3	22.25	11	22.12	22.25	-8	18,661	-0.04%
2022/04/28	20	21.85	0.1	22.00	22.00	19.9	18,851	0.11%
2022/04/27	8.1	22.01	1	22.10	22.10	7.1	18,641	0.04%
2022/04/26	4	22.36	0	0.00	22.60	4	18,406	0.02%
2022/04/25	17.1	22.26	0	0.00	22.20	17.1	18,360	0.09%
2022/04/22	135	22.97	0	0.00	22.80	135	17,961	0.75%	大買/鉅額交易
2022/04/21	10.1	25.38	125	25.36	25.40	-114.9	16,765	-0.69%	大賣/鉅額交易
2022/04/20	2	25.20	0	0.00	25.20	2	16,338	0.01%
2022/04/19	2	25.28	0	0.00	25.20	2	16,006	0.01%
2022/04/18	3	25.42	3.2	25.31	25.40	-0.2	15,785	0.00%
2022/04/15	2	25.38	0	0.00	25.45	2	15,557	0.01%
2022/04/14	14	25.52	0	0.00	25.40	14	15,513	0.09%
2022/04/13	6	25.48	1	25.45	25.70	5	15,426	0.03%
2022/04/12	24	25.42	3	25.40	25.35	21	15,428	0.14%
2022/04/11	22	25.60	20	26.10	25.65	2	15,208	0.01%
2022/04/08	12	26.13	2.2	26.18	26.15	9.8	14,879	0.07%
2022/04/07	52	26.43	4	26.25	26.05	48	14,650	0.33%
2022/04/06	11	26.62	25	26.65	26.90	-14	14,276	-0.10%
2022/04/01	3	26.67	2	26.75	26.90	1	14,110	0.01%
2022/03/31	3	26.80	0	0.00	26.80	3	14,020	0.02%
2022/03/30	2	26.90	5	26.95	26.90	-3	13,893	-0.02%
2022/03/29	1	26.90	6.3	26.97	26.95	-5.3	14,007	-0.04%
2022/03/25	10	26.90	0	0.00	27.00	10	14,183	0.07%
2022/03/24	0	0.00	0.3	26.80	26.90	-0.3	14,299	0.00%
2022/03/23	1	26.80	0	0.00	26.75	1	14,477	0.01%
2022/03/22	5	26.70	0	0.00	27.00	5	14,460	0.03%
2022/03/21	6	26.83	0	0.00	26.80	6	14,428	0.04%
2022/03/18	28	26.81	1	26.85	27.00	27	14,336	0.19%
2022/03/17	13	26.87	3	26.83	26.80	10	14,138	0.07%
2022/03/16	5	26.81	32	26.93	27.00	-27	14,342	-0.19%
2022/03/15	11	25.75	0	0.00	25.80	11	13,601	0.08%
2022/03/14	11	25.90	0	0.00	25.90	11	13,626	0.08%
2022/03/11	0	25.80	0	0.00	25.85	0	13,620	0.00%
2022/03/10	0	25.70	1	25.70	25.70	-1	13,782	-0.01%
2022/03/08	5	25.04	0	0.00	25.10	5	13,954	0.04%
2022/03/07	12	25.06	19	25.06	25.35	-7	13,844	-0.05%
2022/03/03	0	0.00	1	25.95	25.95	-1	14,031	-0.01%
2022/03/02	0	0.00	1	25.80	25.75	-1	14,040	-0.01%
2022/02/25	8	25.31	0	0.00	25.40	8	13,959	0.06%
2022/02/24	2	25.43	0	0.00	25.50	2	13,889	0.01%
2022/02/23	0	25.85	0	0.00	25.85	0	13,790	0.00%
2022/02/22	1	25.46	1	25.65	25.85	0	13,908	0.00%
2022/02/21	4	25.63	2	25.60	25.65	2	13,934	0.01%
2022/02/18	1	25.60	19.1	25.65	25.75	-18.1	14,037	-0.13%
2022/02/17	2	25.33	2	25.38	25.50	0	14,139	0.00%
2022/02/16	2	25.25	0	0.00	25.35	2	14,317	0.01%
2022/02/15	11	25.29	6	25.25	25.25	5	14,661	0.03%
2022/02/14	12	25.44	0.1	25.50	25.50	11.9	14,562	0.08%
2022/02/11	2	25.60	1	25.65	25.75	1	14,683	0.01%
2022/02/10	4	25.65	0	0.00	25.70	4	14,630	0.03%
2022/02/09	2	25.53	5	25.60	25.80	-3	14,471	-0.02%
2022/02/08	0	0.00	1	25.55	25.55	-1	14,365	-0.01%
2022/02/07	9	25.14	3	25.13	25.15	6	14,350	0.04%
2022/01/26	1	25.20	0	0.00	25.20	1	14,168	0.01%
2022/01/25	1	25.10	0	0.00	25.25	1	14,108	0.01%
2022/01/24	2	25.18	0	0.00	25.45	2	14,016	0.01%
2022/01/21	11	25.10	1	25.05	25.45	10	13,937	0.07%
2022/01/20	1	25.40	1	25.40	25.45	0	13,623	0.00%
2022/01/19	0	0.00	3.9	25.41	25.45	-3.9	13,645	-0.03%
2022/01/18	0	0.00	16	25.63	25.45	-16	13,570	-0.12%
2022/01/17	0.1	25.05	20.2	25.20	25.30	-20.1	13,371	-0.15%
2022/01/14	3	24.93	2	24.93	25.15	1	13,448	0.01%
2022/01/13	0	0.00	3	24.97	25.00	-3	13,383	-0.02%
2022/01/12	3	24.80	14	25.01	24.90	-11	13,374	-0.08%
2022/01/11	2	24.85	0	0.00	25.00	2	13,316	0.02%
2022/01/10	0	0.00	21	24.75	24.85	-21	13,251	-0.16%
2022/01/07	3	24.65	0	0.00	24.75	3	13,251	0.02%
2022/01/06	1	24.45	8.1	24.57	24.65	-7.1	13,149	-0.05%
2022/01/05	0	0.00	9	24.51	24.55	-9	13,282	-0.07%
2022/01/04	4	24.38	0	0.00	24.35	4	13,433	0.03%
2022/01/03	1	24.20	0	0.00	24.30	1	13,452	0.01%
2021/12/29	0	0.00	1	24.25	24.25	-1	13,801	-0.01%
2021/12/28	0	0.00	1	24.15	24.20	-1	13,908	-0.01%
2021/12/27	0	0.00	3	24.07	24.15	-3	14,016	-0.02%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	2.1	23.81	0	0.00	23.80	2.1	14,345	0.01%
2021/12/22	11	23.90	0	0.00	24.00	11	14,331	0.08%
2021/12/16	1	23.95	0	0.00	24.00	1	14,259	0.01%
2021/12/14	158	23.80	5	23.85	23.85	153	14,837	1.03%	大買/鉅額交易
2021/12/13	3	24.12	1	24.35	24.05	2	14,932	0.01%
2021/12/10	4	24.40	3	24.43	24.30	1	15,016	0.01%
2021/12/09	4	23.83	0	0.00	24.00	4	14,564	0.03%
2021/12/08	3	23.75	0	0.00	23.60	3	14,393	0.02%
2021/12/07	2	23.75	0	0.00	23.75	2	14,292	0.01%
2021/12/06	0	23.80	7	23.74	23.85	-7	14,248	-0.05%
2021/12/03	2	23.30	4	23.35	23.30	-2	14,120	-0.01%
2021/12/02	0.1	23.50	0	0.00	23.35	0.1	14,198	0.00%
2021/12/01	5	23.15	0	0.00	23.45	5	14,217	0.04%
2021/11/30	9	23.38	3	23.40	23.15	6	14,157	0.04%
2021/11/29	1	23.25	0	0.00	23.35	1	13,775	0.01%
2021/11/26	4	23.40	1	23.45	23.40	3	13,747	0.02%
2021/11/25	0	0.00	0.1	23.70	23.60	-0.1	13,801	0.00%
2021/11/24	3	23.55	0	0.00	23.75	3	13,816	0.02%
2021/11/23	2.1	23.33	0	0.00	23.55	2.1	13,803	0.01%
2021/11/19	8.7	23.47	0	0.00	23.55	8.7	13,665	0.06%
2021/11/18	5	23.57	0	0.00	23.60	5	13,652	0.04%
2021/11/17	12	23.65	0	0.00	23.75	12	13,573	0.09%
2021/11/16	151.3	23.60	0.2	23.85	23.70	151.1	13,647	1.11%	大買/鉅額交易
2021/11/15	29	23.61	1.8	23.67	23.70	27.2	13,673	0.20%
2021/11/12	11.1	23.89	5	23.95	23.90	6.1	13,587	0.04%
2021/11/11	4	24.00	11	24.07	24.10	-7	13,693	-0.05%
2021/11/10	18	24.06	10	24.11	24.15	8	13,861	0.06%
2021/11/09	2	24.25	6	24.29	24.35	-4	13,777	-0.03%
2021/11/08	1	24.20	2	24.25	24.40	-1	13,820	-0.01%
2021/11/05	14	24.19	0	24.20	24.35	14	13,925	0.10%
2021/11/04	0	0.00	15	24.35	24.30	-15	14,145	-0.11%
2021/11/03	0	0.00	24	24.40	24.55	-24	14,093	-0.17%
2021/11/02	0	0.00	2	24.36	24.20	-2	14,152	-0.01%
2021/11/01	2.5	24.19	3	24.15	24.20	-0.5	14,143	0.00%
2021/10/29	13	24.49	2	24.50	24.45	11	14,135	0.08%
2021/10/28	0	0.00	15	24.78	24.85	-15	14,038	-0.11%
2021/10/27	0	24.75	4	24.75	24.80	-4	14,068	-0.03%
2021/10/26	0	0.00	26	24.57	24.60	-26	14,283	-0.18%
2021/10/25	1	24.40	1	24.50	24.45	0	14,277	0.00%
2021/10/22	0	0.00	13	24.25	24.30	-13	14,325	-0.09%
2021/10/21	0.5	24.05	5	24.11	24.00	-4.5	14,203	-0.03%
2021/10/20	1	24.00	8	24.01	23.90	-7	14,157	-0.05%
2021/10/19	5	23.95	0	0.00	23.90	5	14,188	0.04%
2021/10/18	4	24.01	0	0.00	24.05	4	14,411	0.03%
2021/10/15	5	24.05	10	24.00	24.05	-5	14,547	-0.03%
2021/10/14	2	24.20	6.5	24.20	24.15	-4.5	14,556	-0.03%
2021/10/13	3	24.12	3	24.22	24.10	0	14,681	0.00%
2021/10/12	8	24.16	1.5	24.19	24.10	6.5	14,657	0.04%
2021/10/08	0	0.00	12	24.15	24.15	-12	14,498	-0.08%
2021/10/07	3	24.10	22.1	24.15	24.15	-19.1	14,633	-0.13%
2021/10/06	1	23.50	5	23.74	23.90	-4	14,678	-0.03%
2021/10/04	0	0.00	3.1	23.55	23.60	-3.1	14,670	-0.02%
2021/10/01	6	23.38	0.1	23.40	23.60	5.9	14,639	0.04%
2021/09/29	0	0.00	15	23.58	23.85	-15	14,576	-0.10%
2021/09/28	3	24.03	15	23.99	24.00	-12	14,479	-0.08%
2021/09/27	2	24.25	11	24.25	24.30	-9	14,433	-0.06%
2021/09/24	3	24.13	0	0.00	24.15	3	14,547	0.02%
2021/09/23	2	24.05	10	24.30	24.00	-8	14,687	-0.05%
2021/09/22	1	23.85	6.1	23.78	24.05	-5.1	14,591	-0.03%
2021/09/17	4	23.65	1	23.70	23.50	3	14,235	0.02%
2021/09/16	1	23.50	0	0.00	23.60	1	14,007	0.01%
2021/09/15	3	23.33	19	23.32	23.40	-16	14,018	-0.11%
2021/09/14	2	23.10	1	23.10	23.10	1	14,051	0.01%
2021/09/08	0	0.00	1	22.70	22.80	-1	15,007	-0.01%
2021/09/07	0	0.00	9	22.91	23.00	-9	15,172	-0.06%
2021/09/03	0	0.00	1	22.80	22.80	-1	15,320	-0.01%
2021/09/02	10	22.63	7	22.64	22.55	3	15,551	0.02%
2021/09/01	1	22.85	1	22.80	22.85	0	15,757	0.00%
2021/08/31	0	0.00	1.1	22.88	22.90	-1.1	15,853	-0.01%
2021/08/30	0	0.00	1	22.65	22.70	-1	15,925	-0.01%
2021/08/27	1	22.50	1	22.55	22.60	0	15,977	0.00%
2021/08/26	1	22.30	0.4	22.45	22.45	0.6	16,008	0.00%
2021/08/25	13	22.47	0	0.00	22.55	13	16,117	0.08%
2021/08/24	1	22.50	0	0.00	22.55	1	16,090	0.01%
2021/08/23	3	22.45	45	22.50	22.35	-42	16,045	-0.26%
2021/08/20	31.1	22.43	0	0.00	22.35	31.1	16,081	0.19%
2021/08/19	7	22.12	0	0.00	22.30	7	16,144	0.04%
2021/08/18	17	22.14	2	22.20	22.30	15	15,964	0.09%
2021/08/17	6	22.08	4	22.21	22.30	2	15,900	0.01%
2021/08/13	7.1	21.56	0	0.00	21.65	7.1	16,457	0.04%
2021/08/12	2.1	21.62	0	0.00	21.55	2.1	16,734	0.01%
2021/08/11	10.3	21.75	4	21.75	21.80	6.3	16,849	0.04%
2021/08/10	11.2	21.75	1	21.75	21.85	10.2	17,030	0.06%
2021/08/09	6	21.34	0	0.00	21.40	6	17,094	0.04%
2021/08/06	1	21.45	2.4	21.47	21.45	-1.4	17,339	-0.01%
2021/08/05	2	21.48	0	0.00	21.55	2	17,850	0.01%
2021/08/04	4	21.41	0	0.00	21.45	4	18,453	0.02%
2021/08/03	4	21.48	0	0.00	21.55	4	18,878	0.02%
2021/08/02	3	21.52	6	21.56	21.60	-3	19,120	-0.02%
2021/07/30	20.5	21.52	3.5	21.51	21.60	17	19,314	0.09%
2021/07/29	0	0.00	6	21.70	21.70	-6	19,327	-0.03%
2021/07/28	15.2	21.68	0.3	21.79	21.75	14.9	19,507	0.08%
2021/07/27	5	21.78	4	21.90	21.85	1	19,971	0.01%
2021/07/26	6	21.88	3	21.85	21.85	3	20,249	0.01%
2021/07/23	1.2	21.87	0	0.00	21.90	1.2	20,511	0.01%
2021/07/22	7.5	21.86	0	0.00	22.00	7.5	20,972	0.04%
2021/07/21	4.1	21.93	0	0.00	22.00	4.1	21,041	0.02%
2021/07/20	2	21.98	11	22.00	22.05	-9	21,251	-0.04%
2021/07/19	1	22.10	0	0.00	22.05	1	22,468	0.00%
2021/07/16	1	22.05	14.1	22.08	22.15	-13.1	23,230	-0.06%
2021/07/15	5	22.05	10	22.20	22.15	-5	23,471	-0.02%
2021/07/14	4.1	22.05	1	22.25	22.20	3.1	23,724	0.01%
2021/07/13	5	22.12	0	0.00	22.20	5	23,976	0.02%
2021/07/12	7	22.16	7	22.08	22.10	0	24,047	0.00%
2021/07/09	3	22.00	0	0.00	22.10	3	24,178	0.01%
2021/07/08	7	22.20	0	0.00	22.30	7	24,248	0.03%
2021/07/07	13	22.22	1	22.20	22.30	12	24,722	0.05%
2021/07/06	2	22.40	0	0.00	22.45	2	24,891	0.01%
2021/07/05	1	22.25	6	22.25	22.25	-5	25,062	-0.02%
2021/07/02	7	22.06	4	22.05	22.05	3	25,366	0.01%
2021/07/01	10	22.17	1	22.00	22.00	9	25,664	0.04%
2021/06/30	1	22.35	3	22.45	22.35	-2	25,955	-0.01%
2021/06/29	5	22.04	2	22.05	22.05	3	26,300	0.01%
2021/06/28	3	22.05	2	22.05	22.00	1	27,021	0.00%
2021/06/25	9	22.16	4	22.05	22.05	5	28,652	0.02%
2021/06/24	27	22.12	4	22.10	22.10	23	29,580	0.08%
2021/06/23	8	22.11	28	22.10	22.10	-20	29,494	-0.07%
2021/06/22	12	22.42	9	22.37	22.30	3	29,422	0.01%
2021/06/21	22.3	22.71	18	22.64	22.60	4.3	29,223	0.01%
2021/06/18	7	23.09	5	23.05	23.05	2	29,234	0.01%
2021/06/17	3	22.80	3	23.10	23.05	0	29,140	0.00%
2021/06/16	13	22.60	4	22.83	23.00	9	29,508	0.03%
2021/06/15	11	22.48	5	22.60	22.50	6	29,564	0.02%
2021/06/11	11	22.74	0	22.75	22.65	11	29,429	0.04%
2021/06/10	3	22.65	0	0.00	22.85	3	29,604	0.01%
2021/06/09	2	22.85	0	0.00	22.95	2	29,422	0.01%
2021/06/07	2	22.95	10	22.95	23.05	-8	29,400	-0.03%
2021/06/04	2	23.20	0	0.00	23.20	2	29,270	0.01%
2021/06/03	0	0.00	12	23.21	23.40	-12	29,369	-0.04%
2021/06/02	10	23.41	2	23.50	23.10	8	29,417	0.03%
2021/06/01	0	0.00	5	23.45	23.45	-5	29,497	-0.02%
2021/05/31	0	0.00	10	23.42	23.45	-10	29,720	-0.03%
2021/05/28	11	23.35	7	23.31	23.30	4	29,823	0.01%
2021/05/27	106	23.02	100	23.35	23.40	6	30,018	0.02%	大買/
2021/05/26	2	23.30	0	0.00	23.30	2	30,132	0.01%
2021/05/25	3	23.23	4	23.33	23.35	-1	30,387	0.00%
2021/05/24	8	23.04	2	23.30	23.30	6	30,466	0.02%
2021/05/21	35	23.68	108	25.33	23.30	-73	30,619	-0.24%	大賣/
2021/05/20	103	23.49	8	23.46	23.15	95	29,730	0.32%	大買/
2021/05/19	7	22.81	10	22.75	22.80	-3	29,611	-0.01%
2021/05/18	6	22.74	2	22.55	22.90	4	29,662	0.01%
2021/05/17	19	21.92	14	21.92	21.90	5	29,711	0.02%
2021/05/14	13	22.87	5	22.84	22.70	8	29,477	0.03%
2021/05/13	8	22.16	18	22.88	22.95	-10	29,414	-0.03%
2021/05/12	16	22.47	23	22.82	22.35	-7	28,977	-0.02%
2021/05/11	19	23.76	8	23.81	23.50	11	28,510	0.04%
2021/05/10	1	24.10	6	24.20	24.30	-5	28,151	-0.02%
2021/05/07	6	24.23	5	24.40	24.55	1	28,250	0.00%
2021/05/06	6	24.23	7	24.34	24.30	-1	28,595	0.00%
2021/05/05	1	24.00	2	23.95	23.90	-1	28,795	0.00%
2021/05/04	39	23.61	8	23.74	23.50	31	28,742	0.11%
2021/05/03	3	24.40	2	24.60	24.35	1	28,422	0.00%
2021/04/29	13	24.95	8	24.93	25.00	5	28,268	0.02%
2021/04/28	15	25.07	38	24.97	24.90	-23	28,069	-0.08%
2021/04/27	8	24.64	3	24.62	24.65	5	28,040	0.02%
2021/04/26	6	24.68	70	24.65	24.75	-64	27,948	-0.23%
2021/04/23	127	24.74	53.2	24.57	24.80	73.8	27,869	0.26%	大買/
2021/04/22	25	27.50	22	27.51	27.40	3	27,381	0.01%
2021/04/21	5	27.64	2	27.68	27.80	3	26,955	0.01%
2021/04/20	6	27.70	7	27.76	27.75	-1	26,708	0.00%
2021/04/19	20	27.59	13	27.67	27.55	7	26,542	0.03%
2021/04/16	2	26.95	10	27.00	27.15	-8	26,408	-0.03%
2021/04/15	42	26.73	0	0.00	26.70	42	26,404	0.16%
2021/04/14	9	26.70	22.1	26.77	26.70	-13.1	26,325	-0.05%
2021/04/13	34	26.92	12.1	26.96	26.80	21.9	26,419	0.08%
2021/04/12	7	27.36	7	27.22	27.20	0	26,390	0.00%
2021/04/09	6	27.12	23	27.18	27.20	-17	26,267	-0.06%
2021/04/08	45	27.17	1	27.10	27.15	44	26,006	0.17%
2021/04/07	10	27.10	9.2	27.07	27.10	0.8	25,692	0.00%
2021/04/06	6	27.28	12	27.19	27.05	-6	25,436	-0.02%
2021/04/01	45.5	27.13	18.6	27.16	27.25	26.9	24,961	0.11%
2021/03/31	6	26.89	48	26.96	26.70	-42	24,340	-0.17%
2021/03/30	34	26.50	378.1	26.57	27.00	-344.1	23,516	-1.46%	大賣/鉅額交易
2021/03/29	36	26.09	265	25.82	26.10	-229	21,800	-1.05%	大賣/鉅額交易
2021/03/26	502	23.65	1	23.75	23.75	501	20,833	2.40%	大買/鉅額交易
2021/03/25	11	23.50	2.1	23.76	23.70	8.9	20,876	0.04%
2021/03/24	21	23.99	1	23.95	23.95	20	20,905	0.10%
2021/03/23	18	23.82	1	23.90	24.00	17	20,979	0.08%
2021/03/22	4	23.58	0	0.00	23.65	4	21,013	0.02%
2021/03/19	10	23.93	23	23.99	23.85	-13	20,917	-0.06%
2021/03/18	10	23.73	8	23.65	23.70	2	20,499	0.01%
2021/03/16	8	23.29	4.1	23.36	23.30	3.9	20,650	0.02%
2021/03/15	0.1	22.85	10	22.85	22.95	-9.9	20,508	-0.05%
2021/03/11	8	22.92	12.7	22.98	22.95	-4.7	21,545	-0.02%
2021/03/10	5	22.85	9	22.73	22.70	-4	21,436	-0.02%
2021/03/09	8	22.62	14	22.51	22.70	-6	21,439	-0.03%
2021/03/08	0	0.00	10	22.50	22.40	-10	21,301	-0.05%
2021/03/05	2	22.03	2	21.95	22.40	0	21,213	0.00%
2021/03/04	17	22.16	2	22.30	22.20	15	21,379	0.07%
2021/03/03	2	22.48	28	22.29	22.60	-26	21,278	-0.12%
2021/03/02	0	0.00	2	22.35	22.20	-2	21,078	-0.01%
2021/02/26	6	21.85	3	22.05	22.20	3	20,763	0.01%
2021/02/25	18.1	22.08	5	22.27	22.30	13.1	20,441	0.06%
2021/02/24	3	21.97	0	0.00	21.90	3	20,294	0.01%
2021/02/23	7	21.73	0	0.00	21.75	7	20,153	0.03%
2021/02/22	2	21.83	0	0.00	21.80	2	19,945	0.01%
2021/02/19	3	21.72	0	0.00	21.85	3	19,837	0.02%
2021/02/18	1	21.70	0	0.00	21.90	1	19,673	0.01%
2021/02/17	0	0.00	0.1	21.95	21.75	-0.1	19,633	0.00%
2021/02/05	2	21.80	2	21.90	21.90	0	19,297	0.00%
2021/02/04	0	0.00	2	21.90	21.80	-2	19,223	-0.01%
2021/02/03	0	0.00	5.3	21.70	21.80	-5.3	19,168	-0.03%
2021/02/02	1	21.35	0.1	21.65	21.50	0.9	19,207	0.00%
2021/02/01	2	21.40	3	21.45	21.35	-1	19,073	-0.01%
2021/01/29	0	0.00	2	21.85	21.45	-2	18,945	-0.01%
2021/01/28	2	22.25	2	22.18	22.15	0	18,567	0.00%
2021/01/27	12.1	22.09	3	22.05	21.80	9.1	17,970	0.05%
2021/01/26	5	21.60	0	0.00	21.40	5	17,454	0.03%
2021/01/25	0	0.00	10	21.30	21.40	-10	17,231	-0.06%
2021/01/22	0	0.00	10	21.00	21.30	-10	17,126	-0.06%
2021/01/21	5	20.90	0	0.00	20.80	5	17,116	0.03%
2021/01/20	8	21.13	25	21.46	20.80	-17	17,063	-0.10%
2021/01/19	8	21.71	50	21.50	21.50	-42	16,553	-0.25%
2021/01/18	68	21.54	42.6	21.60	21.55	25.4	16,285	0.16%
2021/01/15	18	22.64	18	22.78	22.25	0	15,964	0.00%
2021/01/14	0	0.00	34	22.05	22.25	-34	15,247	-0.22%
2021/01/13	5	21.84	2	21.90	21.80	3	14,793	0.02%
2021/01/12	2	21.75	1	21.89	21.65	1	14,595	0.01%
2021/01/11	0	0.00	2	21.70	21.80	-2	14,313	-0.01%
2021/01/08	20	21.00	14	21.16	21.50	6	14,022	0.04%
2021/01/07	0	0.00	2	21.05	21.00	-2	13,760	-0.01%
2021/01/06	4	21.06	6	21.04	21.05	-2	13,606	-0.01%
2021/01/05	4	21.26	15	21.32	21.55	-11	13,173	-0.08%
2021/01/04	0	0.00	3	20.88	20.80	-3	12,853	-0.02%
2020/12/30	1	20.75	1	20.90	20.90	0	12,734	0.00%
2020/12/29	0	0.00	2	20.83	20.95	-2	12,693	-0.02%
2020/12/28	0	0.00	20	20.80	20.80	-20	12,620	-0.16%
2020/12/25	0	0.00	2	20.55	20.60	-2	12,638	-0.02%
2020/12/24	1	20.50	5	20.52	20.40	-4	12,651	-0.03%
2020/12/22	1	20.40	2	20.60	20.45	-1	12,649	-0.01%
2020/12/21	1	20.45	0	0.00	20.50	1	12,678	0.01%
2020/12/18	1	20.90	0	0.00	20.70	1	12,601	0.01%
2020/12/17	1	20.80	3	20.92	21.00	-2	12,419	-0.02%
2020/12/16	0	0.00	4	20.74	20.85	-4	12,187	-0.03%
2020/12/15	2	20.75	10	20.48	20.50	-8	12,107	-0.07%
2020/12/14	11	20.60	6	20.80	20.60	5	11,954	0.04%
2020/12/11	3	20.30	7	20.55	20.45	-4	11,827	-0.03%
2020/12/10	2	20.55	18	20.58	20.50	-16	11,771	-0.14%
2020/12/09	0	0.00	5	20.20	20.50	-5	11,429	-0.04%
2020/12/08	7	20.24	23	20.36	20.35	-16	11,188	-0.14%
2020/12/07	13	19.87	22	19.92	20.10	-9	10,549	-0.09%
2020/12/04	2	19.63	1	19.65	19.55	1	10,110	0.01%
2020/12/03	0	0.00	5.1	19.45	19.45	-5.1	9,979	-0.05%
2020/12/02	0	0.00	52	19.40	19.35	-52	9,941	-0.52%
2020/12/01	7	19.21	0	0.00	19.30	7	9,993	0.07%
2020/11/30	12	19.22	0	0.00	19.30	12	10,289	0.12%
2020/11/27	60	19.26	0	0.00	19.25	60	10,617	0.57%
2020/11/26	1	19.45	2	19.55	19.55	-1	10,565	-0.01%
2020/11/24	0	0.00	1	19.65	19.60	-1	10,785	-0.01%
2020/11/23	11	19.61	0	0.00	19.70	11	10,790	0.10%
2020/11/20	5	19.50	0	0.00	19.55	5	10,704	0.05%
2020/11/19	1	19.50	0	0.00	19.50	1	10,855	0.01%
2020/11/18	5	19.50	0	0.00	19.55	5	10,804	0.05%
2020/11/17	5	19.40	0	0.00	19.40	5	10,887	0.05%
2020/11/12	3	19.10	0	0.00	19.10	3	10,938	0.03%
2020/11/11	0	0.00	3	19.32	19.35	-3	10,973	-0.03%
2020/11/10	0	0.00	3	19.03	19.10	-3	10,799	-0.03%
2020/11/09	1	18.80	7	18.75	18.95	-6	10,688	-0.06%
2020/11/03	1	18.75	0	0.00	18.75	1	10,939	0.01%
2020/11/02	0.3	18.70	0.4	18.69	18.65	-0.2	11,041	0.00%
2020/10/30	2	18.80	0	0.00	18.60	2	11,214	0.02%
2020/10/28	7	18.75	0	0.00	18.75	7	11,010	0.06%
2020/10/26	2	18.60	0	0.00	18.65	2	11,163	0.02%
2020/10/22	0	0.00	1	18.65	18.50	-1	11,314	-0.01%
2020/10/21	6.1	18.51	0	0.00	18.50	6.1	11,217	0.05%
2020/10/16	0.1	18.65	0	0.00	18.55	0.1	11,463	0.00%
2020/10/15	1	18.75	2	18.90	18.70	-1	11,616	-0.01%
2020/10/14	0	0.00	4	18.83	18.95	-4	11,855	-0.03%
2020/10/12	2	18.65	0	0.00	18.70	2	13,454	0.01%
2020/10/08	1.3	18.86	0	0.00	18.85	1.3	13,774	0.01%
2020/10/07	1.2	18.91	1	19.00	18.90	0.1	13,994	0.00%
2020/10/06	6	19.06	0	0.00	19.00	6	14,320	0.04%
2020/10/05	4	18.93	0	0.00	18.90	4	14,469	0.03%
2020/09/30	10	19.15	0	0.00	19.05	10	14,696	0.07%
2020/09/29	3	19.32	0	0.00	19.35	3	14,990	0.02%
2020/09/24	2.2	18.94	11	18.91	18.80	-8.8	15,362	-0.06%
2020/09/23	2	19.00	0	0.00	19.15	2	15,432	0.01%
2020/09/22	0	0.00	2.7	19.10	19.10	-2.7	15,484	-0.02%
2020/09/21	3	19.50	0	0.00	19.35	3	15,530	0.02%
2020/09/15	26	19.50	2	19.48	19.45	24	15,849	0.15%
2020/09/14	25	19.20	0	0.00	19.15	25	15,963	0.16%
2020/09/08	0	0.00	14	19.15	19.20	-14	16,220	-0.09%
2020/09/04	0.3	19.30	4	19.05	19.20	-3.7	16,455	-0.02%
2020/09/03	5	19.69	1	19.75	19.25	4	16,475	0.02%
2020/09/02	57	19.37	58	19.51	19.60	-1	16,239	-0.01%
2020/09/01	0	0.00	1	18.80	18.85	-1	15,781	-0.01%
2020/08/28	1	18.80	0	0.00	18.85	1	15,639	0.01%
2020/08/26	2	18.85	0	0.00	18.95	2	15,771	0.01%
2020/08/25	210	18.64	5.5	18.89	18.80	204.5	15,912	1.29%	大買/鉅額交易
2020/08/24	20	18.50	0	0.00	18.45	20	16,007	0.12%
2020/08/21	301	18.40	499	18.28	18.40	-198	16,093	-1.23%	大買/大賣/鉅額交易
2020/08/20	12.5	18.39	0	0.00	18.35	12.5	15,943	0.08%
2020/08/19	0	0.00	20	18.60	18.60	-20	15,746	-0.13%
2020/08/18	1	18.65	3	18.75	18.75	-2	15,642	-0.01%
2020/08/17	0	0.00	4	18.60	18.70	-4	15,667	-0.03%
2020/08/13	2	18.58	3	18.55	18.60	-1	15,700	-0.01%
2020/08/12	2	18.70	0	0.00	18.65	2	15,674	0.01%
2020/08/11	0	0.00	2	18.85	18.80	-2	15,679	-0.01%
2020/08/07	5	18.70	0	0.00	18.70	5	15,840	0.03%
2020/08/05	22	18.58	1	18.70	18.60	21	15,880	0.13%
2020/08/04	0	0.00	1	18.40	18.45	-1	15,828	-0.01%
2020/08/03	5	18.35	0	0.00	18.35	5	15,804	0.03%
2020/07/31	10	18.50	0	0.00	18.65	10	15,733	0.06%
2020/07/30	10	18.40	0	0.00	18.45	10	15,632	0.06%
2020/07/29	9	18.43	0	0.00	18.25	9	15,560	0.06%
2020/07/28	4	18.31	0	0.00	18.30	4	15,654	0.03%
2020/07/24	3	18.50	1	18.45	18.45	2	15,856	0.01%
2020/07/22	0	0.00	3	18.80	18.85	-3	15,949	-0.02%
2020/07/20	4	18.44	0	0.00	18.50	4	15,865	0.03%
2020/07/17	5	18.47	0	0.00	18.40	5	15,815	0.03%
2020/07/16	8	20.03	10	20.05	20.00	-2	15,249	-0.01%
2020/07/15	6	20.23	0	0.00	20.20	6	14,580	0.04%
2020/07/13	0	0.00	10	20.15	20.25	-10	14,007	-0.07%
2020/07/10	10	19.95	132	20.10	20.00	-122	13,953	-0.87%	大賣/鉅額交易
2020/07/09	32	20.39	0	0.00	20.15	32	13,924	0.23%
2020/07/08	0	0.00	3	20.25	20.40	-3	13,653	-0.02%
2020/07/07	0	0.00	20	20.05	20.05	-20	13,266	-0.15%
2020/07/03	6	19.97	1	19.80	19.80	5	13,180	0.04%
2020/07/02	5	19.78	32	19.75	19.95	-27	13,274	-0.20%
2020/06/30	0	0.00	2	19.50	19.25	-2	13,330	-0.02%
2020/06/24	0	0.00	10	19.50	19.45	-10	13,556	-0.07%
2020/06/22	2	19.18	6	19.17	19.20	-4	13,556	-0.03%
2020/06/18	0	0.00	2	19.50	19.55	-2	13,515	-0.01%
2020/06/17	0	0.00	1	19.40	19.35	-1	13,523	-0.01%
2020/06/12	2	18.95	0	0.00	18.90	2	14,423	0.01%
2020/06/11	0	0.00	15	19.17	19.10	-15	14,618	-0.10%
2020/06/10	10	19.15	2	19.25	19.10	8	14,741	0.05%
2020/06/08	0	0.00	2	19.10	19.20	-2	15,383	-0.01%
2020/06/03	10	19.00	8	19.11	19.00	2	15,658	0.01%
2020/06/02	0	0.00	3	19.00	19.00	-3	15,664	-0.02%
2020/06/01	0	0.00	4	19.00	18.90	-4	15,699	-0.03%
2020/05/29	0	0.00	2	19.10	19.10	-2	15,590	-0.01%
2020/05/28	2	18.58	0	0.00	18.40	2	15,346	0.01%
2020/05/27	0	0.00	13	18.60	18.65	-13	15,425	-0.08%
2020/05/25	1	18.50	0.4	18.55	18.45	0.6	15,499	0.00%
2020/05/22	0	0.00	91	18.45	18.40	-91	15,530	-0.59%
2020/05/21	1	18.60	1	18.55	18.60	0	15,507	0.00%
2020/05/20	5	18.55	0	0.00	18.50	5	15,472	0.03%
2020/05/18	1	18.50	0	0.00	18.45	1	15,490	0.01%
2020/05/15	2	18.53	0	0.00	18.45	2	15,571	0.01%
2020/05/14	11	18.74	0	0.00	18.60	11	15,371	0.07%
2020/05/13	2	19.05	1	18.95	19.00	1	15,291	0.01%
2020/05/12	0	0.00	123	18.95	18.80	-123	15,227	-0.81%	大賣/鉅額交易
2020/05/11	2	18.90	5	18.95	18.80	-3	15,188	-0.02%
2020/05/06	0	0.00	2	18.78	18.65	-2	14,995	-0.01%
2020/05/05	10	18.65	0	0.00	18.65	10	14,941	0.07%
2020/05/04	23	18.52	0	0.00	18.60	23	14,921	0.15%
2020/04/30	50	19.00	0	0.00	19.10	50	14,818	0.34%
2020/04/29	3	19.10	2	19.10	19.10	1	14,753	0.01%
2020/04/28	0	0.00	22	18.90	18.95	-22	14,786	-0.15%
2020/04/27	0	0.00	120	18.80	18.90	-120	15,015	-0.80%	大賣/鉅額交易
2020/04/23	0	0.00	20	18.75	18.75	-20	14,936	-0.13%
2020/04/22	0	0.00	22	18.49	18.70	-22	14,782	-0.15%
2020/04/21	1	18.35	0	0.00	18.45	1	14,599	0.01%
2020/04/20	2	18.63	0	0.00	18.70	2	14,385	0.01%
2020/04/16	1	18.60	0.8	18.85	18.85	0.2	14,118	0.00%
2020/04/15	10	18.80	9	18.76	18.85	1	13,974	0.01%
2020/04/14	0	0.00	2	18.40	18.55	-2	13,737	-0.01%
2020/04/13	3	18.30	0	0.00	18.35	3	13,580	0.02%
2020/04/10	18	18.24	1	18.30	18.30	17	13,588	0.13%
2020/04/09	0	0.00	1	18.20	18.30	-1	13,617	-0.01%
2020/04/08	20	18.10	9	18.20	18.10	11	13,490	0.08%
2020/04/07	0	0.00	1	18.05	18.10	-1	13,391	-0.01%
2020/04/06	0	0.00	1.3	18.04	18.10	-1.3	13,184	-0.01%
2020/04/01	1	17.75	65	17.72	17.75	-64	12,974	-0.49%
2020/03/31	6	17.66	5	17.80	17.30	1	12,808	0.01%
2020/03/30	0	0.00	4	17.13	17.30	-4	12,491	-0.03%
2020/03/27	4	17.40	2	17.40	17.40	2	12,423	0.02%
2020/03/26	1	17.20	0	0.00	17.20	1	12,348	0.01%
2020/03/25	3	17.13	4	17.25	17.15	-1	12,456	-0.01%
2020/03/24	1	16.50	11	16.62	16.40	-10	12,272	-0.08%
2020/03/23	1	15.75	0	0.00	15.50	1	12,403	0.01%
2020/03/20	1	15.90	0	0.00	16.20	1	12,425	0.01%
2020/03/19	4	15.78	20	15.97	15.70	-16	12,163	-0.13%
2020/03/17	0	0.00	2	16.50	16.50	-2	11,487	-0.02%
2020/03/16	0	0.00	1	17.10	16.75	-1	11,272	-0.01%
2020/03/13	13	16.72	39	16.87	17.10	-26	11,112	-0.23%
2020/03/12	9	17.49	2	17.33	17.20	7	10,597	0.07%
2020/03/11	10	17.90	0	0.00	17.85	10	10,275	0.10%
2020/03/10	108	17.88	50	17.70	17.90	58	10,250	0.57%	大買/
2020/03/09	1	17.90	3	17.97	17.90	-2	10,060	-0.02%
2020/03/06	42	18.11	50	18.05	18.05	-8	9,760	-0.08%
2020/03/05	4	18.11	0	0.00	18.15	4	9,657	0.04%
2020/03/03	3	18.20	0	0.00	18.15	3	9,605	0.03%
2020/03/02	15	18.10	10	18.15	18.10	5	9,672	0.05%
2020/02/24	2	18.40	0	0.00	18.30	2	10,610	0.02%
2020/02/21	2	18.45	0	0.00	18.45	2	10,687	0.02%
2020/02/20	23	18.38	0	0.00	18.40	23	10,780	0.21%
2020/02/19	16	18.37	0	0.00	18.35	16	10,867	0.15%
2020/02/18	3	18.35	0	0.00	18.40	3	10,882	0.03%
2020/02/17	2	18.50	0	0.00	18.55	2	10,889	0.02%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/07	0	0.00	4	18.50	18.55	-4	11,651	-0.03%
2020/02/04	2	18.20	10	18.40	18.40	-8	12,713	-0.06%
2020/02/03	18	18.05	0	0.00	18.15	18	12,822	0.14%
2020/01/31	8	18.40	0	0.00	18.35	8	12,770	0.06%
2020/01/30	7	18.40	14	18.49	18.35	-7	12,702	-0.06%
2020/01/20	0	0.00	1	19.20	19.10	-1	12,399	-0.01%
2020/01/17	10	18.90	1	19.00	19.00	9	12,351	0.07%
2020/01/16	1	18.85	0	0.00	18.95	1	12,359	0.01%
2020/01/15	8	18.95	0	0.00	19.00	8	12,507	0.06%
2020/01/14	1	18.85	0	0.00	18.95	1	12,613	0.01%
2020/01/13	1	18.85	1	18.90	18.90	0	12,635	0.00%
2020/01/09	0	0.00	0.2	18.80	18.80	-0.2	12,872	0.00%
2020/01/08	3	18.67	0	0.00	18.60	3	13,033	0.02%
2020/01/07	1	18.75	0	0.00	18.75	1	13,095	0.01%
2020/01/06	2	18.75	3	18.83	18.90	-1	13,147	-0.01%
2019/12/31	2	18.88	0	0.00	18.85	2	13,362	0.01%
2019/12/26	2	18.95	0	0.00	19.00	2	13,305	0.02%
2019/12/25	2	18.95	0	0.00	18.95	2	13,347	0.01%
2019/12/24	0	0.00	0.3	18.90	18.95	-0.3	13,375	0.00%
2019/12/23	0	0.00	3	19.00	19.00	-3	13,349	-0.02%
2019/12/19	1	18.90	5	18.95	18.95	-4	13,215	-0.03%
2019/12/18	2	18.88	0	0.00	19.00	2	13,142	0.02%
2019/12/16	0	0.00	6	18.89	18.85	-6	12,788	-0.05%
2019/12/13	0	0.00	6	18.80	18.85	-6	12,756	-0.05%
2019/12/11	3	18.60	0	0.00	18.70	3	12,643	0.02%
2019/12/10	10	18.71	20	18.80	18.75	-10	12,621	-0.08%
2019/12/05	0	0.00	3	18.90	18.90	-3	12,656	-0.02%
2019/12/04	0	0.00	2	18.80	18.85	-2	12,621	-0.02%
2019/12/03	0	0.00	3	18.80	18.80	-3	12,693	-0.02%
2019/12/02	2	18.60	0	0.00	18.70	2	12,720	0.02%
2019/11/29	2	18.75	0	0.00	18.80	2	12,669	0.02%
2019/11/27	2	18.78	0	0.00	18.70	2	12,805	0.02%
2019/11/26	1	18.85	81	18.95	18.75	-80	12,767	-0.63%
2019/11/25	1	18.80	0	0.00	18.90	1	11,634	0.01%
2019/11/18	10	18.70	4	18.69	18.90	6	11,891	0.05%
2019/11/14	0	0.00	14	18.46	18.50	-14	11,920	-0.12%
2019/11/13	7	18.36	10	18.35	18.30	-3	12,032	-0.02%
2019/11/12	12	18.47	1	18.40	18.45	11	12,326	0.09%
2019/11/11	23	18.64	0	0.00	18.65	23	12,307	0.19%
2019/11/08	10	18.75	1	18.75	18.80	9	12,197	0.07%
2019/11/06	12	18.78	1	18.80	18.70	11	11,995	0.09%
2019/11/05	19	19.06	315	18.86	19.05	-296	11,818	-2.50%	大賣/鉅額交易
2019/11/04	300	18.35	0	0.00	18.50	300	11,147	2.69%	大買/鉅額交易
2019/10/31	7	18.15	0	0.00	18.20	7	11,039	0.06%
2019/10/29	6	18.20	0	0.00	18.25	6	10,925	0.05%
2019/10/24	1	18.30	0	0.00	18.25	1	10,714	0.01%
2019/10/22	2	18.10	13	18.20	18.10	-11	10,629	-0.10%
2019/10/21	0	0.00	11	18.05	18.10	-11	10,523	-0.10%
2019/10/17	15	17.77	0	0.00	17.90	15	10,518	0.14%
2019/10/14	10	17.90	0	0.00	17.90	10	10,099	0.10%
2019/10/09	11	17.73	0	0.00	17.70	11	10,220	0.11%
2019/10/07	17	17.79	0	0.00	17.80	17	10,323	0.16%
2019/10/04	10	17.85	0	0.00	17.90	10	10,315	0.10%
2019/10/03	3	17.80	0	0.00	17.90	3	10,373	0.03%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/09/27	88	18.00	0	0.00	17.90	88	10,344	0.85%
2019/09/24	0	0.00	10	18.35	18.30	-10	10,386	-0.10%
2019/09/23	1	18.10	0	0.00	18.15	1	10,332	0.01%
2019/09/19	5	18.24	0	0.00	18.20	5	10,277	0.05%
2019/09/18	4	18.25	0	0.00	18.30	4	10,329	0.04%
2019/09/17	10	18.30	0	0.00	18.30	10	10,361	0.10%
2019/09/09	1	18.15	0	0.00	18.25	1	10,562	0.01%
2019/09/06	10	18.15	0	0.00	18.20	10	10,503	0.10%
2019/09/03	0	0.00	0.2	18.00	17.90	-0.2	10,260	0.00%
2019/09/02	0	0.00	10	18.00	18.05	-10	10,403	-0.10%
2019/08/30	0	0.00	5	17.95	17.95	-5	10,282	-0.05%
2019/08/28	88	17.55	0	0.00	17.65	88	10,077	0.87%
2019/08/27	10	17.60	0	0.00	17.60	10	10,051	0.10%
2019/08/26	7	17.49	0	0.00	17.50	7	10,022	0.07%
2019/08/22	7	17.51	0	0.00	17.50	7	10,016	0.07%
2019/08/21	1	17.65	0	0.00	17.55	1	10,063	0.01%
2019/08/20	9	17.76	0.1	17.80	17.65	8.9	9,838	0.09%
2019/08/19	43	17.85	0	0.00	17.80	43	9,671	0.44%
2019/08/16	13	17.70	7	17.89	17.85	6	9,614	0.06%
2019/08/15	85	17.79	0	0.00	17.65	85	9,373	0.91%
2019/08/14	1	18.25	0	0.00	18.15	1	9,001	0.01%
2019/08/13	45	18.40	0	0.00	18.45	45	8,776	0.51%
2019/08/12	1	18.40	0	0.00	18.55	1	8,830	0.01%
2019/08/06	5	18.24	0	0.00	18.55	5	9,133	0.05%
2019/08/01	2	18.95	13	18.99	18.95	-11	9,134	-0.12%
2019/07/31	1	19.10	0	0.00	19.10	1	9,115	0.01%
2019/07/25	0	0.00	1	19.45	19.45	-1	9,238	-0.01%
2019/07/23	2	19.18	0.1	19.25	19.25	1.9	9,258	0.02%
2019/07/19	3	19.30	0	0.00	19.20	3	9,203	0.03%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/17	1	19.40	0	0.00	19.30	1	9,302	0.01%
2019/07/16	4	19.48	5	19.60	19.50	-1	9,336	-0.01%
2019/07/15	14	19.36	0	0.00	19.45	14	9,360	0.15%
2019/07/12	0	0.00	30	20.46	20.45	-30	9,324	-0.32%
2019/07/11	10	20.35	44	20.40	20.35	-34	9,311	-0.37%
2019/07/10	5	20.20	5	20.25	20.25	0	9,354	0.00%
2019/07/08	5	20.25	5	20.25	20.30	0	9,347	0.00%
2019/07/03	2	20.40	2	20.55	20.45	0	9,512	0.00%
2019/07/01	12	20.59	8	20.52	20.50	4	9,702	0.04%
2019/06/28	0	0.00	15	20.32	20.35	-15	9,609	-0.16%
2019/06/27	0	0.00	24	20.30	20.25	-24	9,603	-0.25%
2019/06/26	0	0.00	5	20.15	20.20	-5	9,611	-0.05%
2019/06/24	0	0.00	15	20.22	20.15	-15	9,640	-0.16%
2019/06/21	0	0.00	17	20.19	20.15	-17	9,617	-0.18%
2019/06/20	0	0.00	12	20.10	20.00	-12	9,600	-0.12%
2019/06/19	0	0.00	31	20.00	20.00	-31	9,485	-0.33%
2019/06/13	5	19.80	0	0.00	19.90	5	9,478	0.05%
2019/06/12	7	19.86	0	0.00	19.85	7	9,693	0.07%
2019/06/11	0	0.00	10	19.90	19.95	-10	9,714	-0.10%
2019/06/10	1	19.85	15	19.85	19.85	-14	9,677	-0.14%
2019/06/04	0	0.00	34	19.50	19.50	-34	9,617	-0.35%
2019/05/31	0	0.00	12	19.55	19.65	-12	9,709	-0.12%
2019/05/30	0	0.00	5	19.35	19.40	-5	9,586	-0.05%
2019/05/29	0	0.00	1	19.10	19.15	-1	9,717	-0.01%
2019/05/24	0	0.00	10	19.00	19.00	-10	10,163	-0.10%
2019/05/23	0	0.00	2	18.95	19.00	-2	10,196	-0.02%
2019/05/22	10	18.90	0	0.00	18.95	10	10,146	0.10%
2019/05/21	0	0.00	5	19.00	18.95	-5	10,273	-0.05%
2019/05/20	2	18.80	0	0.00	18.85	2	10,214	0.02%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/16	2	18.80	0	0.00	18.75	2	10,203	0.02%
2019/05/15	5	18.85	0	0.00	18.85	5	10,200	0.05%
2019/05/14	1	19.00	0	0.00	19.10	1	10,188	0.01%
2019/05/06	0	0.00	0	19.60	19.60	0	10,626	0.00%
2019/04/30	0	0.00	5	19.95	19.95	-5	10,445	-0.05%
2019/04/29	0	0.00	2	19.85	19.90	-2	10,433	-0.02%
2019/04/25	1	19.80	0	0.00	19.80	1	10,411	0.01%
2019/04/24	0	0.00	3	19.80	19.85	-3	10,465	-0.03%
2019/04/23	2	19.55	0	0.00	19.70	2	10,416	0.02%
2019/04/19	0	0.00	3	19.55	19.60	-3	10,338	-0.03%
2019/04/12	1	19.40	0	0.00	19.25	1	10,076	0.01%
2019/04/09	7	19.40	0	0.00	19.50	7	9,955	0.07%
2019/04/08	6	19.38	6	19.30	19.50	0	9,935	0.00%
2019/04/03	11	19.05	3	19.05	19.15	8	9,729	0.08%
2019/04/02	6	19.08	0	0.00	19.10	6	9,683	0.06%
2019/04/01	17	19.08	0	0.00	19.05	17	9,660	0.18%
2019/03/29	0	0.00	2	19.00	19.15	-2	9,531	-0.02%
2019/03/27	0	0.00	4	19.04	19.00	-4	9,500	-0.04%
2019/03/26	4	18.90	0	0.00	18.90	4	9,466	0.04%
2019/03/25	17	18.75	0	0.00	18.85	17	9,456	0.18%
2019/03/22	5	19.05	10	19.05	19.10	-5	9,221	-0.05%
2019/03/21	2	19.00	0	0.00	19.00	2	9,203	0.02%
2019/03/20	0	0.00	10	18.95	19.00	-10	9,270	-0.11%
2019/03/15	8	18.77	0	0.00	18.75	8	9,342	0.09%
2019/03/13	2	18.85	0	0.00	18.90	2	9,307	0.02%
2019/03/11	0	0.00	12	18.80	18.75	-12	9,316	-0.13%
2019/03/08	10	18.80	1	18.85	18.90	9	9,367	0.10%
2019/03/07	6	19.03	0	0.00	19.00	6	9,522	0.06%
2019/03/06	0	0.00	4	18.90	19.00	-4	9,533	-0.04%
2019/03/04	1	18.95	3	18.90	18.95	-2	9,568	-0.02%
2019/02/26	0	0.00	7	18.66	18.80	-7	9,065	-0.08%
2019/02/25	10	18.40	0	0.00	18.45	10	8,678	0.12%
2019/02/22	0	0.00	1	18.25	18.35	-1	8,646	-0.01%
2019/02/20	2	18.25	0	0.00	18.30	2	8,696	0.02%
2019/02/18	0	0.00	4	18.20	18.20	-4	8,650	-0.05%
2019/02/14	10	18.23	0	0.00	18.15	10	8,603	0.12%
2019/02/13	5	18.39	0	0.00	18.35	5	8,586	0.06%
2019/02/11	9	18.42	16	18.43	18.50	-7	8,457	-0.08%
2019/01/30	2	18.15	0	0.00	18.20	2	8,245	0.02%
2019/01/29	2	18.00	5	18.00	18.10	-3	8,079	-0.04%
2019/01/25	9	17.80	0	0.00	17.80	9	7,712	0.12%
2019/01/24	0	0.00	12	17.60	17.65	-12	7,551	-0.16%
2019/01/23	2	17.55	0	0.00	17.60	2	7,638	0.03%
2019/01/22	8	17.63	0	0.00	17.65	8	7,613	0.11%
2019/01/21	6	17.66	0	0.00	17.65	6	7,579	0.08%
2019/01/17	5	17.55	0	0.00	17.50	5	7,598	0.07%
2019/01/15	12	17.53	0	0.00	17.50	12	7,662	0.16%
2019/01/10	1	17.50	0	0.00	17.55	1	7,861	0.01%
2019/01/07	1	17.40	0	0.00	17.45	1	7,819	0.01%
2019/01/03	1	17.35	0	0.00	17.40	1	8,101	0.01%
2018/12/21	2	17.40	0	0.00	17.40	2	8,369	0.02%
2018/12/19	0	0.00	1	17.60	17.65	-1	8,293	-0.01%
2018/12/18	2	17.45	0	0.00	17.50	2	8,287	0.02%
2018/12/17	1	17.55	0	0.00	17.50	1	8,429	0.01%
2018/12/11	0	0.00	6	17.40	17.35	-6	8,345	-0.07%
2018/12/07	57	17.50	0	0.00	17.55	57	8,196	0.70%
2018/12/06	16	17.42	0	0.00	17.55	16	8,204	0.20%
2018/12/05	5	17.85	0	0.00	17.80	5	7,978	0.06%
2018/12/04	4	17.95	0	0.00	17.90	4	7,972	0.05%
2018/11/23	0	0.00	10	17.60	17.50	-10	7,428	-0.13%
2018/11/16	1	17.70	0	0.00	17.70	1	7,947	0.01%
2018/11/15	0	0.00	3	17.60	17.60	-3	7,937	-0.04%
2018/11/09	8	17.49	0	0.00	17.45	8	7,957	0.10%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/11/07	0	0.00	5	17.85	17.85	-5	7,877	-0.06%
2018/11/05	0	0.00	5	17.50	17.50	-5	8,001	-0.06%
2018/11/02	6	17.30	0	0.00	17.35	6	8,043	0.07%
2018/10/30	50	16.83	0	0.00	16.85	50	8,051	0.62%
2018/10/25	5	16.75	0	0.00	16.85	5	8,255	0.06%
2018/10/24	5	17.00	0	0.00	17.00	5	8,291	0.06%
2018/10/23	20	17.06	0	0.00	17.05	20	8,272	0.24%
2018/10/19	5	17.05	0	0.00	17.15	5	8,188	0.06%
2018/10/18	6	17.17	0	0.00	17.20	6	8,116	0.07%
2018/10/16	12	17.40	0	0.00	17.35	12	8,387	0.14%
2018/10/15	6	17.44	0	0.00	17.40	6	8,438	0.07%
2018/10/12	5	17.40	0	0.00	17.65	5	8,395	0.06%
2018/10/11	7	17.52	4	17.45	17.45	3	8,529	0.04%
2018/10/09	0	0.00	2	18.45	18.45	-2	8,235	-0.02%
2018/10/08	0	0.00	3	18.60	18.55	-3	8,276	-0.04%
2018/10/05	10	18.60	14	18.51	18.50	-4	8,319	-0.05%
2018/10/01	0	0.00	3	19.03	19.05	-3	8,340	-0.04%
2018/09/28	10	18.93	1	19.00	18.95	9	8,335	0.11%
2018/09/27	10	18.80	0	0.00	19.00	10	8,274	0.12%
2018/09/25	2	18.70	1	18.70	18.70	1	8,276	0.01%
2018/09/21	6	18.75	0	0.00	18.80	6	8,301	0.07%
2018/09/12	10	18.68	0	0.00	18.75	10	8,752	0.11%
2018/09/11	18	18.71	4	18.75	18.75	14	8,965	0.16%
2018/09/10	5	18.70	0	0.00	18.65	5	9,576	0.05%
2018/09/05	3	19.03	0	0.00	19.00	3	9,722	0.03%
2018/09/04	2	19.20	0	0.00	19.30	2	9,746	0.02%
2018/09/03	5	19.25	0	0.00	19.25	5	9,787	0.05%
2018/08/31	10	19.20	0	0.00	19.25	10	9,839	0.10%
2018/08/30	0	0.00	1	19.10	19.10	-1	9,885	-0.01%
2018/08/29	1	19.10	5	19.10	19.20	-4	9,937	-0.04%
2018/08/28	1	19.15	10	19.10	19.20	-9	10,043	-0.09%
2018/08/27	1	19.10	18	19.13	19.15	-17	9,975	-0.17%
2018/08/24	10	19.00	11	19.00	19.05	-1	10,183	-0.01%
2018/08/23	0	0.00	0.1	18.70	18.65	-0.1	9,863	0.00%
2018/08/22	5	18.65	1	18.70	18.65	4	9,795	0.04%
2018/08/20	1	18.90	0	0.00	18.60	1	9,674	0.01%
2018/08/17	3	18.85	0	0.00	18.85	3	9,630	0.03%
2018/08/14	2	18.90	0	0.00	18.90	2	9,581	0.02%
2018/08/13	0	0.00	1	18.75	18.75	-1	9,580	-0.01%
2018/08/10	3	18.92	0	0.00	18.90	3	9,501	0.03%
2018/08/09	1	18.95	0	0.00	19.00	1	9,414	0.01%
2018/08/08	1	19.10	1	19.20	19.15	0	9,413	0.00%
2018/08/02	0	0.00	2	18.95	19.00	-2	9,934	-0.02%
2018/08/01	1	19.15	7	19.16	19.15	-6	9,911	-0.06%
2018/07/30	0	0.00	1	18.90	18.90	-1	9,717	-0.01%
2018/07/27	0	0.00	150	18.80	18.85	-150	9,633	-1.56%	大賣/鉅額交易
2018/07/26	1	18.85	0	0.00	18.95	1	9,639	0.01%
2018/07/25	0	0.00	2	18.90	18.90	-2	9,629	-0.02%
2018/07/24	1	18.95	0	0.00	19.00	1	9,781	0.01%
2018/07/23	2	18.95	6	18.95	18.95	-4	9,831	-0.04%
2018/07/19	0	0.00	5	19.90	19.85	-5	9,541	-0.05%
2018/07/18	1	19.75	1	19.75	19.80	0	9,519	0.00%
2018/07/17	1	19.60	2	19.70	19.65	-1	9,464	-0.01%
2018/07/13	1	19.45	5	19.45	19.40	-4	9,235	-0.04%
2018/07/12	2	19.35	0	0.00	19.30	2	9,145	0.02%
2018/07/11	153	19.21	0	0.00	19.25	153	9,136	1.67%	大買/鉅額交易
2018/07/06	2	18.80	0	0.00	18.80	2	9,303	0.02%
2018/07/03	2	19.00	2	18.95	18.95	0	9,544	0.00%
2018/06/29	6	19.12	5	19.10	19.20	1	9,537	0.01%
2018/06/28	10	19.00	0	0.00	18.95	10	9,424	0.11%
2018/06/26	8	19.16	0	0.00	19.25	8	9,280	0.09%
2018/06/25	5	19.15	0	0.00	19.20	5	9,177	0.05%
2018/06/22	0	0.00	3	19.25	19.25	-3	9,052	-0.03%
2018/06/21	3	19.48	2	19.45	19.45	1	8,920	0.01%
2018/06/20	2	19.50	1	19.50	19.55	1	8,960	0.01%
2018/06/19	16	19.58	0	0.00	19.60	16	8,889	0.18%
2018/06/15	0	0.00	2	19.68	19.85	-2	8,709	-0.02%
2018/06/14	1	19.75	0.3	19.65	19.60	0.7	8,385	0.01%
2018/06/13	0	0.00	0	19.80	19.80	0	8,281	0.00%
2018/06/12	10	19.88	3	19.85	19.80	7	8,365	0.08%
2018/06/11	1	20.05	14	20.02	19.95	-13	8,321	-0.16%
2018/06/06	1	19.90	41	19.94	20.00	-40	8,225	-0.49%
2018/06/04	1	19.80	0	0.00	19.75	1	8,082	0.01%
2018/06/01	0	0.00	5	19.80	19.80	-5	7,999	-0.06%
2018/05/31	7	19.70	0	0.00	19.70	7	8,012	0.09%
2018/05/30	7	19.84	0	0.00	19.75	7	7,769	0.09%
2018/05/29	0	0.00	2	20.10	20.05	-2	7,812	-0.03%
2018/05/22	0	0.00	10	19.80	19.85	-10	8,334	-0.12%
2018/05/21	5	19.90	0	0.00	19.90	5	8,454	0.06%
2018/05/17	2	19.90	0	0.00	19.85	2	8,628	0.02%
2018/05/16	2	19.88	0	0.00	20.05	2	8,686	0.02%
2018/05/14	0	0.00	5	20.10	20.15	-5	9,130	-0.05%
2018/05/11	0	0.00	1	20.20	20.20	-1	9,149	-0.01%
2018/05/10	1	19.65	0	0.00	19.80	1	9,003	0.01%
2018/05/07	3	19.15	0	0.00	19.15	3	8,732	0.03%
2018/04/30	3	19.45	0	0.00	19.40	3	9,315	0.03%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/25	0	0.00	0	19.70	19.65	0	9,077	0.00%
2018/04/24	2	19.65	32	19.50	19.55	-30	9,074	-0.33%
2018/04/20	1	19.70	2	19.70	19.90	-1	9,074	-0.01%
2018/04/19	0	0.00	1	19.70	19.80	-1	9,058	-0.01%
2018/04/18	3	19.65	0	0.00	19.55	3	9,052	0.03%
2018/04/12	2	19.55	0	0.00	19.50	2	9,032	0.02%
2018/04/10	6	19.56	0	0.00	19.55	6	9,028	0.07%
2018/04/03	1	19.85	0	0.00	19.80	1	8,842	0.01%
2018/04/02	1	20.05	3	20.00	20.00	-2	8,824	-0.02%
2018/03/31	0	0.00	10	19.90	19.95	-10	8,879	-0.11%
2018/03/27	0	0.00	1	20.05	20.05	-1	8,714	-0.01%
2018/03/23	2	19.85	1	19.85	19.90	1	8,700	0.01%
2018/03/22	1	20.15	0	0.00	20.15	1	8,694	0.01%
2018/03/20	12	20.23	0	0.00	20.25	12	8,761	0.14%
2018/03/19	0	0.00	1	20.85	20.95	-1	8,526	-0.01%
2018/03/16	0	0.00	1	20.80	20.80	-1	8,497	-0.01%
2018/03/13	1	20.55	0	0.00	20.70	1	8,457	0.01%
2018/03/09	2	20.30	1	20.50	20.40	1	8,513	0.01%
2018/03/07	0	0.00	2	20.20	20.30	-2	8,536	-0.02%
2018/03/02	1	19.90	0	0.00	20.00	1	8,935	0.01%
2018/03/01	2	20.03	1	20.20	20.25	1	8,997	0.01%
2018/02/27	1	20.20	0	0.00	20.10	1	8,903	0.01%
2018/02/26	0	0.00	2	20.35	20.15	-2	8,778	-0.02%
2018/02/23	0	0.00	0	20.30	20.30	0	8,758	0.00%
2018/02/22	1	19.90	0	0.00	19.80	1	8,689	0.01%
2018/02/07	0	0.00	3	20.30	20.10	-3	8,787	-0.03%
2018/02/06	19	19.83	12	19.95	19.80	7	8,814	0.08%
2018/01/31	0	0.00	33	21.37	21.70	-33	9,034	-0.37%
2018/01/30	0	0.00	4	21.60	21.35	-4	8,911	-0.04%
2018/01/29	0	0.00	2	21.65	21.70	-2	8,862	-0.02%
2018/01/26	15	21.95	16	21.50	21.40	-1	8,834	-0.01%
2018/01/25	0	0.00	10	21.50	21.80	-10	8,693	-0.12%
2018/01/24	3	20.77	4	20.75	20.90	-1	8,270	-0.01%
2018/01/23	0	0.00	7	20.79	20.85	-7	8,710	-0.08%
2018/01/19	3	20.90	6	20.90	20.95	-3	8,918	-0.03%
2018/01/18	30	20.70	0	0.00	20.80	30	8,934	0.34%
2018/01/16	1	20.45	0	0.00	20.60	1	8,963	0.01%
2018/01/15	1	20.45	0	0.00	20.45	1	8,988	0.01%
2018/01/12	1	20.60	0	0.00	20.60	1	9,018	0.01%
2018/01/11	1	20.35	2	20.30	20.30	-1	8,971	-0.01%
2018/01/10	1	20.65	0	0.00	20.75	1	8,930	0.01%
2018/01/05	4	21.00	0	0.00	21.10	4	9,232	0.04%
2018/01/04	1	20.75	0	0.00	20.90	1	9,393	0.01%
2018/01/03	0	0.00	7	21.05	20.95	-7	9,550	-0.07%
2018/01/02	0	0.00	1	21.20	21.10	-1	9,509	-0.01%