仁寶 (2324)-元富-安南券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.35
漲跌
▲0.85
漲幅
+2.33%
成交量
84,940張
產業
上市電腦週邊類股
1792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-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南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
2024/05/14	60	37.73	38	38.06	37.35	22	30,051	0.07%
2024/05/13	0	0.00	5	36.28	36.50	-5	28,937	-0.02%
2024/05/10	1	36.15	0	0.00	36.40	1	29,174	0.00%
2024/05/09	37	35.75	11	36.20	36.25	26	29,187	0.09%
2024/05/08	0	0.00	1	35.70	36.00	-1	29,033	0.00%
2024/05/07	1	35.35	0	0.00	35.60	1	29,106	0.00%
2024/05/06	15	35.65	18	36.06	35.60	-3	29,050	-0.01%
2024/05/03	11	35.31	0	35.35	35.10	11	29,716	0.04%
2024/05/02	6	34.93	1	35.15	35.05	5	30,087	0.02%
2024/04/30	0	0.00	3	35.92	35.80	-3	30,122	-0.01%
2024/04/26	1	35.95	1	36.00	36.00	0	31,554	0.00%
2024/04/25	2	35.15	2	35.20	35.50	0	32,093	0.00%
2024/04/24	52	35.02	18	35.43	35.50	34	32,671	0.10%
2024/04/23	150	34.64	0	0.00	34.50	150	32,739	0.46%	大買/鉅額交易
2024/04/22	8	34.58	202	34.35	34.20	-194	32,862	-0.59%	大賣/鉅額交易
2024/04/19	12.5	35.28	2	35.55	35.30	10.5	32,811	0.03%
2024/04/18	0	0.00	12	36.04	36.05	-12	32,823	-0.04%
2024/04/17	0.4	35.75	5	35.74	35.60	-4.7	33,090	-0.01%
2024/04/16	12	35.53	1	36.10	35.30	11	33,636	0.03%
2024/04/15	5	36.37	8	36.43	36.30	-3	34,543	-0.01%
2024/04/12	12	36.62	1	36.35	36.40	11	35,140	0.03%
2024/04/11	1	36.40	6	36.97	36.85	-5	35,475	-0.01%
2024/04/10	2	36.85	1	37.10	36.60	1	36,142	0.00%
2024/04/09	1	36.55	5.9	36.47	36.45	-4.9	36,798	-0.01%
2024/04/08	29	36.01	20	36.05	35.95	9	37,651	0.02%
2024/04/03	0	0.00	10	36.95	36.55	-10	38,743	-0.03%
2024/04/02	12	36.79	16	36.81	36.85	-4	40,335	-0.01%
2024/04/01	27	36.38	23	36.78	36.55	4	42,947	0.01%
2024/03/29	59.1	35.78	28	36.09	36.20	31.1	45,500	0.07%
2024/03/28	16	38.13	15	38.20	38.30	1	46,371	0.00%
2024/03/27	8	38.19	5	38.16	38.10	3	47,113	0.01%
2024/03/26	16	38.20	8	38.32	37.90	8	49,405	0.02%
2024/03/25	17	38.78	47	38.73	38.55	-30	53,777	-0.06%
2024/03/22	32	38.52	52	38.92	38.65	-20	54,284	-0.04%
2024/03/21	32	38.42	27	38.38	38.40	5	54,988	0.01%
2024/03/20	3	38.00	29.2	38.09	37.90	-26.2	54,984	-0.05%
2024/03/19	0	0.00	17	37.36	37.20	-17	55,002	-0.03%
2024/03/18	6	36.78	7	36.65	36.90	-1	55,410	0.00%
2024/03/15	10	36.45	11	37.15	37.00	-1	55,491	0.00%
2024/03/14	1	36.60	14	36.98	36.65	-13	55,260	-0.02%
2024/03/13	4	37.15	45	37.30	36.70	-41	55,030	-0.07%
2024/03/12	40	36.33	19.1	36.79	37.20	20.9	54,872	0.04%
2024/03/11	9	36.84	1.5	36.93	36.90	7.5	54,603	0.01%
2024/03/08	19	36.86	6	36.66	36.65	13	54,474	0.02%
2024/03/07	25	36.58	22	36.56	36.55	3	54,118	0.01%
2024/03/06	27	37.67	22	37.57	37.55	5	53,599	0.01%
2024/03/05	123.3	38.01	86	37.70	37.80	37.3	53,461	0.07%	大買/
2024/03/04	364.5	39.96	369.2	39.47	38.00	-4.7	52,965	-0.01%	大買/大賣/
2024/03/01	0	0.00	3	36.67	36.70	-3	49,312	-0.01%
2024/02/29	6	35.65	4	36.50	36.50	2	49,162	0.00%
2024/02/27	19	36.74	27	37.06	36.50	-8	48,643	-0.02%
2024/02/26	6	36.00	5	35.95	36.00	1	47,815	0.00%
2024/02/23	0.1	36.60	2	36.88	36.20	-1.9	47,759	0.00%
2024/02/22	18	36.63	5	36.81	36.75	13	47,852	0.03%
2024/02/20	1	36.80	2	36.80	36.80	-1	47,744	0.00%
2024/02/19	8	36.46	6	36.83	36.90	2	47,640	0.00%
2024/02/16	26	36.72	27	36.58	36.85	-1	47,432	0.00%
2024/02/15	18	35.72	4	35.79	35.80	14	46,988	0.03%
2024/02/05	2	35.93	10	35.96	35.90	-8	46,768	-0.02%
2024/02/02	13.1	36.03	3	36.00	35.80	10.1	46,629	0.02%
2024/02/01	2	35.90	0.3	36.05	36.40	1.7	46,487	0.00%
2024/01/31	0	0.00	3	35.92	35.85	-3	46,345	-0.01%
2024/01/30	7	36.29	5	36.14	36.00	2	46,228	0.00%
2024/01/29	9	35.89	24	36.02	36.35	-15	46,094	-0.03%
2024/01/26	53	35.80	17	35.97	35.50	36	45,936	0.08%
2024/01/25	11	37.19	23	37.29	37.20	-12	45,153	-0.03%
2024/01/24	34	37.13	12	37.13	36.85	22	44,784	0.05%
2024/01/23	10	37.30	16	37.39	37.55	-6	44,688	-0.01%
2024/01/22	12	37.25	20.1	37.48	37.60	-8.1	44,242	-0.02%
2024/01/19	19	36.05	22	36.05	36.30	-3	43,240	-0.01%
2024/01/18	22	35.09	14	34.99	34.80	8	42,754	0.02%
2024/01/17	4.1	34.65	2	34.60	34.55	2.1	42,118	0.00%
2024/01/16	4	35.14	2	35.35	35.00	2	41,998	0.00%
2024/01/15	6	35.78	1	36.30	35.55	5	41,748	0.01%
2024/01/12	4.2	35.42	21	35.50	35.60	-16.8	41,713	-0.04%
2024/01/11	6.7	35.92	50	35.97	36.10	-43.3	41,571	-0.10%
2024/01/10	35	35.88	181	36.01	35.85	-146	41,583	-0.35%	大賣/鉅額交易
2024/01/09	66	37.85	43	37.12	36.95	23	41,042	0.06%
2024/01/08	34	37.89	139	37.63	37.75	-105	40,032	-0.26%	大賣/鉅額交易
2024/01/05	131	36.99	6	36.98	36.95	125	39,758	0.31%	大買/鉅額交易
2024/01/04	22	37.43	110	37.31	37.30	-88	39,379	-0.22%	大賣/
2024/01/03	51	38.25	234	38.22	38.10	-183	38,862	-0.47%	大賣/鉅額交易
2024/01/02	66	39.22	357.5	39.48	39.55	-291.5	38,130	-0.76%	大賣/鉅額交易
2023/12/29	138	40.02	121	39.70	39.85	17	37,329	0.05%	大買/大賣/
2023/12/28	97	39.35	32.1	39.44	38.95	64.9	36,084	0.18%
2023/12/27	234	39.96	134	40.10	40.20	100	34,511	0.29%	大買/大賣/
2023/12/26	725	38.78	139.2	38.80	39.05	585.8	31,846	1.84%	大買/大賣/鉅額交易
2023/12/25	79.1	37.11	64	37.15	37.10	15	29,191	0.05%
2023/12/22	62	35.99	23.3	36.13	36.10	38.7	27,245	0.14%
2023/12/21	61	36.99	35.1	36.80	36.70	26	26,262	0.10%
2023/12/20	269.1	37.04	404.1	36.78	37.40	-135.1	23,885	-0.57%	大買/大賣/鉅額交易
2023/12/19	16	34.00	5	33.90	34.00	11	19,249	0.06%
2023/12/18	109	35.64	149.5	35.18	34.60	-40.5	18,792	-0.22%	大買/大賣/
2023/12/15	6.5	33.16	16	33.23	33.05	-9.5	17,746	-0.05%
2023/12/14	42	33.90	246	34.02	33.65	-204	17,422	-1.17%	大賣/鉅額交易
2023/12/13	212	33.75	32	33.29	33.75	180	16,926	1.06%	大買/鉅額交易
2023/12/12	5	31.91	1	32.15	32.00	4	16,677	0.02%
2023/12/11	0	0.00	7	31.98	32.20	-7	16,723	-0.04%
2023/12/08	2	31.25	3	31.33	31.20	-1	16,423	-0.01%
2023/12/07	14	31.39	18	31.29	30.95	-4	16,698	-0.02%
2023/12/06	7	31.27	20	30.89	31.25	-13	16,978	-0.08%
2023/12/05	0	0.00	10	30.40	30.40	-10	16,872	-0.06%
2023/12/04	6	30.76	16	30.66	30.60	-10	17,041	-0.06%
2023/12/01	4	30.53	1	30.40	30.35	3	17,274	0.02%
2023/11/30	0.1	30.85	0	0.00	30.90	0.1	17,485	0.00%
2023/11/29	6	30.90	3	30.98	30.75	3	17,308	0.02%
2023/11/28	1	30.65	2	30.83	30.65	-1	17,447	-0.01%
2023/11/27	5	30.41	1.1	30.87	30.35	3.9	18,073	0.02%
2023/11/24	5	30.53	0	0.00	30.25	5	18,300	0.03%
2023/11/22	2.1	30.90	2	30.95	30.80	0.1	19,074	0.00%
2023/11/21	4	30.99	7	30.95	31.20	-3	19,818	-0.02%
2023/11/20	8	30.41	5	30.55	30.75	3	20,759	0.01%
2023/11/17	0	0.00	3.6	30.32	30.35	-3.6	21,344	-0.02%
2023/11/16	1	30.00	6	30.30	30.00	-5	22,307	-0.02%
2023/11/15	1	30.60	3	30.37	30.25	-2	23,218	-0.01%
2023/11/14	1	30.25	1	30.30	30.25	0	24,883	0.00%
2023/11/13	1	30.20	8.1	30.18	30.10	-7.1	27,522	-0.03%
2023/11/10	6	29.62	1	29.70	29.75	5	29,703	0.02%
2023/11/09	10.1	29.60	0	0.00	29.60	10.1	33,727	0.03%
2023/11/08	1	30.00	0	0.00	29.95	1	35,377	0.00%
2023/11/07	1	29.30	1	29.45	29.40	0	35,719	0.00%
2023/11/06	0	29.55	6	29.65	29.80	-6	36,046	-0.02%
2023/11/03	1	29.19	1	29.10	28.95	0	36,127	0.00%
2023/11/02	1	29.20	34	29.20	29.10	-33	36,526	-0.09%
2023/11/01	0.1	28.70	38	28.59	28.70	-37.9	36,874	-0.10%
2023/10/31	1.2	28.38	5	28.55	28.05	-3.8	37,021	-0.01%
2023/10/30	35	28.87	0	0.00	28.80	35	37,252	0.09%
2023/10/27	11	29.50	3	29.23	29.05	8	37,367	0.02%
2023/10/26	0	29.05	71	29.20	29.05	-71	37,935	-0.19%
2023/10/25	4	29.43	33	29.44	29.05	-29	38,055	-0.08%
2023/10/24	5	28.85	0	0.00	29.45	5	38,267	0.01%
2023/10/23	2.1	28.55	2	28.55	28.45	0.1	38,367	0.00%
2023/10/20	5	28.80	2	28.90	28.80	3	39,091	0.01%
2023/10/19	33	29.27	0	0.00	29.25	33	39,612	0.08%
2023/10/18	5.1	28.55	5	28.60	28.95	0.1	40,159	0.00%
2023/10/17	3.1	29.45	8	29.49	29.35	-4.9	40,677	-0.01%
2023/10/16	0.1	29.67	0	0.00	29.50	0.1	43,130	0.00%
2023/10/13	7.1	30.01	1	30.15	30.20	6.1	46,846	0.01%
2023/10/11	1	30.70	8	30.69	30.80	-7	48,798	-0.01%
2023/10/06	2	30.75	2	30.55	30.50	0	50,264	0.00%
2023/10/05	1	30.65	94	30.77	30.85	-93	50,285	-0.19%
2023/10/04	3.1	30.40	8	30.51	30.50	-4.9	50,368	-0.01%
2023/10/03	34	31.18	2	31.00	30.90	32	50,569	0.06%
2023/10/02	18	30.89	8	30.96	30.90	10	50,758	0.02%
2023/09/28	6	30.78	2	30.78	30.70	4	50,653	0.01%
2023/09/27	2	30.95	2	30.95	31.00	0	50,576	0.00%
2023/09/26	3	30.47	3	30.75	30.70	0	50,905	0.00%
2023/09/25	2	30.70	4	30.65	30.60	-2	51,029	0.00%
2023/09/22	9	30.63	4	30.75	30.85	5	51,327	0.01%
2023/09/21	5	30.28	14	30.23	30.55	-9	51,904	-0.02%
2023/09/20	7	30.84	5	30.81	30.55	2	51,754	0.00%
2023/09/19	3	31.23	4	31.00	30.95	-1	51,653	0.00%
2023/09/18	13	31.12	5.1	31.11	31.05	7.9	51,861	0.02%
2023/09/15	2	31.70	5.1	31.70	31.80	-3.1	52,131	-0.01%
2023/09/14	36	31.90	16	31.88	31.85	20	52,095	0.04%
2023/09/13	4	31.19	7	31.31	31.40	-3	52,884	-0.01%
2023/09/12	6.1	30.96	5.1	31.35	31.35	1	54,129	0.00%
2023/09/11	21	30.80	2	30.95	30.80	19	54,301	0.03%
2023/09/08	6	31.74	4	31.83	31.75	2	54,225	0.00%
2023/09/07	8	31.67	5	31.38	31.40	3	54,489	0.01%
2023/09/06	10	32.00	7	31.94	32.00	3	54,459	0.01%
2023/09/05	25	31.93	10	31.90	32.00	15	54,492	0.03%
2023/09/04	14	31.67	5	31.69	31.85	9	54,597	0.02%
2023/09/01	25	31.96	10	31.81	31.80	15	54,596	0.03%
2023/08/31	34	31.97	36.4	31.87	31.90	-2.4	54,525	0.00%
2023/08/30	21	33.28	20	32.89	32.90	1	54,063	0.00%
2023/08/29	20	33.25	16	33.06	33.35	4	54,588	0.01%
2023/08/28	21	32.87	17	32.97	33.00	4	54,608	0.01%
2023/08/25	22.5	33.03	20.1	33.22	33.15	2.4	55,001	0.00%
2023/08/24	47	34.17	113	34.82	33.95	-66	54,612	-0.12%	大賣/
2023/08/23	21	34.45	19.1	34.41	34.40	2	54,144	0.00%
2023/08/22	20	35.06	52.1	35.86	34.75	-32.1	54,201	-0.06%
2023/08/21	23	34.93	23.1	34.71	34.65	-0.1	53,634	0.00%
2023/08/18	40	35.81	121.1	36.14	34.75	-81.1	53,128	-0.15%	大賣/
2023/08/17	582	37.04	286	36.79	37.00	296	51,737	0.57%	大買/大賣/鉅額交易
2023/08/16	85	34.91	73	35.16	35.95	12	49,308	0.02%
2023/08/15	60	35.33	108	35.58	35.80	-48	47,305	-0.10%	大賣/
2023/08/14	23	32.90	96.3	32.50	32.75	-73.3	43,592	-0.17%
2023/08/11	2.1	30.89	4	30.85	30.75	-1.9	42,224	0.00%
2023/08/10	24	30.04	10	29.85	30.00	14	42,016	0.03%
2023/08/09	0.3	31.35	6.1	31.44	31.55	-5.9	41,821	-0.01%
2023/08/08	0	0.00	16	31.32	31.40	-16	41,932	-0.04%
2023/08/07	10	30.87	15.3	30.63	30.95	-5.2	41,845	-0.01%
2023/08/04	6	29.78	2	29.40	30.05	4	41,764	0.01%
2023/08/02	17	29.84	19	29.62	29.45	-2	41,937	0.00%
2023/08/01	5.3	30.49	5	30.15	30.30	0.3	41,504	0.00%
2023/07/31	9.1	30.43	4	30.43	30.45	5.1	41,356	0.01%
2023/07/28	9	30.82	7	31.02	31.30	2	40,709	0.00%
2023/07/27	27	31.25	6	31.03	30.95	21	40,510	0.05%
2023/07/26	13	31.34	21	31.58	31.65	-8	40,367	-0.02%
2023/07/25	13.1	32.25	17	32.31	31.80	-3.9	40,130	-0.01%
2023/07/24	26	31.66	20	31.66	31.65	6	39,360	0.02%
2023/07/21	21	30.85	14	30.97	31.05	7	38,783	0.02%
2023/07/20	23	30.61	14	30.85	30.45	9	38,203	0.02%
2023/07/19	111	32.02	36.2	31.55	31.10	74.8	37,560	0.20%	大買/
2023/07/18	169.1	35.17	243.6	35.81	34.45	-74.5	35,272	-0.21%	大買/大賣/
2023/07/17	229	33.21	31	32.93	33.55	198	31,798	0.62%	大買/鉅額交易
2023/07/14	23	30.43	23	30.38	30.50	0	30,673	0.00%
2023/07/13	30	31.39	34	31.27	30.55	-4	30,077	-0.01%
2023/07/12	2	29.28	2	29.45	29.55	0	28,557	0.00%
2023/07/11	0	0.00	1	28.70	28.95	-1	28,473	0.00%
2023/07/10	3	28.78	2	28.70	28.70	1	28,477	0.00%
2023/07/07	8	29.15	0	0.00	29.20	8	28,339	0.03%
2023/07/06	5	29.75	30	29.75	29.80	-25	28,080	-0.09%
2023/07/05	0	0.00	6	30.35	30.05	-6	27,977	-0.02%
2023/07/04	19	30.21	12	30.13	30.25	7	28,041	0.02%
2023/07/03	5	29.25	19	29.72	29.70	-14	27,839	-0.05%
2023/06/30	7	28.99	1	29.00	29.25	6	27,788	0.02%
2023/06/29	34	29.29	10	29.72	29.50	24	27,774	0.09%
2023/06/28	3	28.83	0	0.00	29.05	3	27,222	0.01%
2023/06/27	1	28.70	15	28.72	28.75	-14	27,184	-0.05%
2023/06/26	7	28.87	1	29.35	29.10	6	27,173	0.02%
2023/06/21	5	29.03	7	29.27	29.35	-2	27,009	-0.01%
2023/06/20	1	28.70	9	28.82	28.90	-8	26,804	-0.03%
2023/06/19	25.2	28.34	4	28.70	28.55	21.2	26,509	0.08%
2023/06/16	24	29.76	43	29.80	29.90	-19	25,537	-0.07%
2023/06/15	1	28.65	8	28.67	28.70	-7	24,314	-0.03%
2023/06/14	2	28.65	0	0.00	28.55	2	24,163	0.01%
2023/06/13	1	28.90	11	29.00	29.00	-10	24,213	-0.04%
2023/06/12	1.1	28.41	4	28.85	28.50	-2.9	23,926	-0.01%
2023/06/09	1	28.55	8	28.61	28.85	-7	23,889	-0.03%
2023/06/08	0	0.00	3	28.63	28.20	-3	23,909	-0.01%
2023/06/07	0	0.00	7	28.23	28.45	-7	23,649	-0.03%
2023/06/06	0	0.00	1	28.05	28.00	-1	23,409	0.00%
2023/06/05	9	28.23	18	28.43	28.25	-9	23,204	-0.04%
2023/06/02	2	28.43	64	28.35	28.40	-62	22,916	-0.27%
2023/06/01	2	27.08	3.2	26.88	27.30	-1.2	22,195	-0.01%
2023/05/31	1	27.40	0	0.00	27.85	1	21,705	0.00%
2023/05/30	5	27.40	1.5	27.53	27.55	3.5	20,963	0.02%
2023/05/29	11	28.12	8	28.24	28.15	3	20,625	0.01%
2023/05/26	8	27.34	5.5	27.43	27.55	2.5	19,923	0.01%
2023/05/25	2	26.95	4	27.01	27.35	-2	19,340	-0.01%
2023/05/24	0	0.00	8	26.66	27.00	-8	18,896	-0.04%
2023/05/23	1	26.20	0	0.00	26.45	1	18,417	0.01%
2023/05/22	1	26.85	8	26.71	26.70	-7	18,037	-0.04%
2023/05/19	1	26.30	5.3	26.34	26.40	-4.3	17,650	-0.02%
2023/05/18	1	26.70	14	26.63	26.45	-13	17,539	-0.07%
2023/05/17	4	26.33	5	26.27	26.35	-1	17,261	-0.01%
2023/05/16	0	0.00	4	25.93	26.00	-4	16,926	-0.02%
2023/05/15	0	0.00	7	25.89	25.90	-7	16,867	-0.04%
2023/05/12	0.1	25.85	46	25.72	25.85	-45.9	16,744	-0.27%
2023/05/11	0.1	25.85	46	25.72	25.85	-45.9	16,429	-0.28%
2023/05/10	3	25.40	3	25.60	25.60	0	16,053	0.00%
2023/05/09	1	25.20	21	25.26	25.35	-20	15,868	-0.13%
2023/05/05	1	24.00	0	0.00	24.15	1	15,584	0.01%
2023/05/03	1	24.15	0	0.00	24.40	1	15,683	0.01%
2023/05/02	0	24.20	0	24.30	24.30	0	15,828	0.00%
2023/04/28	1	23.85	0	0.00	23.95	1	15,869	0.01%
2023/04/27	0	23.85	0	0.00	23.75	0	15,757	0.00%
2023/04/26	1	23.65	2	23.85	23.75	-1	15,773	-0.01%
2023/04/25	3	23.60	0	0.00	23.70	3	15,642	0.02%
2023/04/24	4.1	23.98	0	0.00	23.95	4.1	15,494	0.03%
2023/04/21	4	24.49	12	24.47	24.40	-8	15,237	-0.05%
2023/04/20	12	24.22	2	24.45	24.15	10	14,956	0.07%
2023/04/19	18	25.57	37	25.58	25.65	-19	14,496	-0.13%
2023/04/18	0	0.00	2	25.15	25.15	-2	13,798	-0.01%
2023/04/17	9.1	25.16	2	25.25	25.15	7.1	13,663	0.05%
2023/04/14	0.1	25.35	5	25.33	25.25	-4.9	13,369	-0.04%
2023/04/13	0	0.00	3	25.75	25.55	-3	13,242	-0.02%
2023/04/12	2	25.80	4	25.75	25.75	-2	13,085	-0.02%
2023/04/11	2	25.68	1	25.70	25.75	1	12,964	0.01%
2023/04/10	1	25.65	3.3	25.65	25.65	-2.3	12,817	-0.02%
2023/04/07	0	0.00	3	25.58	25.65	-3	12,730	-0.02%
2023/03/31	0	0.00	10	25.31	25.25	-10	12,322	-0.08%
2023/03/30	0	0.00	7	25.04	25.25	-7	12,469	-0.06%
2023/03/29	0	0.00	5	24.75	24.80	-5	12,536	-0.04%
2023/03/23	0	0.00	13	24.93	24.85	-13	13,642	-0.10%
2023/03/22	2	24.60	3	24.67	24.70	-1	13,471	-0.01%
2023/03/21	0	0.00	5	24.31	24.30	-5	13,442	-0.04%
2023/03/20	1	24.00	0	0.00	24.00	1	13,388	0.01%
2023/03/17	5.1	24.29	0	0.00	24.20	5.1	13,338	0.04%
2023/03/16	2	23.90	2	23.95	24.20	0	13,026	0.00%
2023/03/15	5.1	24.35	0	0.00	24.25	5.1	12,778	0.04%
2023/03/14	0.1	24.59	0	0.00	24.35	0.1	12,691	0.00%
2023/03/13	0.1	24.70	8	24.51	24.65	-8	12,629	-0.06%
2023/03/10	0	0.00	2	24.58	24.65	-2	12,437	-0.02%
2023/03/09	0	0.00	3.1	24.78	24.75	-3.1	12,385	-0.03%
2023/03/08	2	24.75	2	24.70	24.80	0	12,562	0.00%
2023/03/07	0	0.00	2	24.75	24.85	-2	12,695	-0.02%
2023/03/06	0	0.00	4	24.55	24.85	-4	12,786	-0.03%
2023/03/01	6	24.24	5	24.25	24.25	1	12,786	0.01%
2023/02/24	1	24.15	6	24.20	24.15	-5	12,860	-0.04%
2023/02/23	0.1	23.80	1	23.85	24.15	-1	12,846	-0.01%
2023/02/22	0.1	23.60	2	23.75	23.70	-2	12,771	-0.02%
2023/02/20	1	23.55	7	23.59	23.60	-6	12,920	-0.05%
2023/02/15	0	0.00	2	23.50	23.50	-2	13,040	-0.02%
2023/02/14	1	23.70	1	23.60	23.50	0	12,968	0.00%
2023/02/13	0	0.00	3	23.55	23.70	-3	12,924	-0.02%
2023/02/07	1	23.60	0	0.00	23.60	1	12,873	0.01%
2023/02/06	0	0.00	3	23.43	23.40	-3	12,765	-0.02%
2023/02/03	5	23.00	0	0.00	22.95	5	12,554	0.04%
2023/02/02	0	0.00	15	23.02	23.05	-15	12,592	-0.12%
2023/02/01	1	22.80	0	0.00	22.80	1	12,490	0.01%
2023/01/31	6	22.83	0	0.00	22.60	6	12,547	0.05%
2023/01/30	0	0.00	1	23.00	23.20	-1	12,313	-0.01%
2023/01/12	2	22.75	0	0.00	22.70	2	12,602	0.02%
2023/01/10	1	23.15	2.1	23.27	23.25	-1.1	12,964	-0.01%
2023/01/09	0	0.00	3	23.18	23.30	-3	13,108	-0.02%
2023/01/06	0	0.00	2	23.05	23.05	-2	13,176	-0.02%
2023/01/05	0	0.00	5	23.00	23.00	-5	13,362	-0.04%
2023/01/04	0	23.10	2	23.20	23.05	-2	13,407	-0.01%
2023/01/03	0	0.00	1	22.95	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	13	23.10	23.05	-13	13,484	-0.10%
2022/12/29	0	0.00	4	22.70	23.05	-4	13,441	-0.03%
2022/12/27	4	23.10	0	0.00	23.00	4	13,663	0.03%
2022/12/23	0	0.00	1	22.95	22.95	-1	13,967	-0.01%
2022/12/22	2	22.80	0	0.00	22.85	2	14,309	0.01%
2022/12/21	1	22.80	0	0.00	22.85	1	14,272	0.01%
2022/12/20	3	22.75	1	22.55	22.70	2	14,104	0.01%
2022/12/19	20	22.50	1	22.70	22.85	19	13,870	0.14%
2022/12/16	0.1	21.75	15	22.85	22.85	-14.9	13,275	-0.11%
2022/12/15	0	0.00	1	21.80	21.90	-1	13,197	-0.01%
2022/12/09	0	0.00	1	21.80	21.95	-1	14,698	-0.01%
2022/12/07	1	21.50	0	0.00	21.65	1	14,967	0.01%
2022/12/06	1	21.65	0	0.00	21.70	1	14,916	0.01%
2022/12/05	0	0.00	1	21.75	21.85	-1	14,939	-0.01%
2022/12/01	18	21.61	0	0.00	21.55	18	14,917	0.12%
2022/11/30	0	21.50	0	0.00	21.65	0	14,812	0.00%
2022/11/29	3	21.50	0	0.00	21.50	3	14,615	0.02%
2022/11/28	0	0.00	1	21.40	21.75	-1	14,614	-0.01%
2022/11/25	2	21.50	0	0.00	21.60	2	14,694	0.01%
2022/11/23	1	21.10	0	0.00	21.05	1	14,700	0.01%
2022/11/22	3.5	20.77	1	20.70	20.90	2.5	14,772	0.02%
2022/11/21	2	21.10	0	0.00	21.10	2	14,560	0.01%
2022/11/17	2	21.48	0	0.00	21.60	2	14,440	0.01%
2022/11/15	1	21.85	0	0.00	21.95	1	14,465	0.01%
2022/11/10	0	0.00	2	21.73	21.75	-2	14,210	-0.01%
2022/11/09	1.1	21.73	0	0.00	21.80	1.1	14,301	0.01%
2022/11/07	1	21.35	0	0.00	21.45	1	14,641	0.01%
2022/11/04	0	0.00	2	21.05	21.30	-2	14,700	-0.01%
2022/11/03	1	20.90	0	0.00	20.90	1	14,689	0.01%
2022/10/31	0	0.00	1	21.05	21.10	-1	14,710	-0.01%
2022/10/27	1	20.70	0	0.00	20.60	1	14,779	0.01%
2022/10/26	2	20.55	0	0.00	20.55	2	14,771	0.01%
2022/10/24	2	20.80	0	0.00	20.75	2	14,776	0.01%
2022/10/21	1	20.90	0	0.00	20.85	1	14,742	0.01%
2022/10/20	2	20.90	0	0.00	21.05	2	14,553	0.01%
2022/10/19	1	21.20	0	0.00	21.05	1	14,367	0.01%
2022/10/18	0	21.25	2	21.00	21.15	-2	14,133	-0.01%
2022/10/17	3	21.10	1	21.30	21.25	2	14,114	0.01%
2022/10/14	3	21.48	0	0.00	21.40	3	14,140	0.02%
2022/10/13	2	21.45	0	0.00	21.70	2	14,249	0.01%
2022/10/07	2	21.70	0	0.00	21.60	2	14,351	0.01%
2022/10/04	0	0.00	1	21.65	21.70	-1	14,551	-0.01%
2022/09/30	11	21.61	0	0.00	21.70	11	14,324	0.08%
2022/09/28	1	21.75	3	21.73	21.70	-2	14,069	-0.01%
2022/09/27	1	21.85	0	0.00	21.80	1	13,909	0.01%
2022/09/21	2	22.45	0	0.00	22.25	2	13,819	0.01%
2022/09/19	1	22.40	0	0.00	22.60	1	13,130	0.01%
2022/09/16	8	22.48	0	0.00	22.50	8	12,936	0.06%
2022/09/14	21	22.68	0	0.00	22.55	21	12,235	0.17%
2022/09/13	0	0.00	1	23.05	23.15	-1	12,225	-0.01%
2022/09/12	0	0.00	2	23.00	23.00	-2	12,357	-0.02%
2022/09/08	0	0.00	1	22.85	23.00	-1	12,637	-0.01%
2022/09/06	1	22.65	0	0.00	22.75	1	12,502	0.01%
2022/09/05	0.1	22.60	0	0.00	22.55	0.1	12,499	0.00%
2022/09/02	0	0.00	2	22.65	22.40	-2	12,609	-0.02%
2022/08/29	1	22.65	0	0.00	22.65	1	12,292	0.01%
2022/08/26	0.1	23.10	0	0.00	23.00	0.1	12,167	0.00%
2022/08/24	0	0.00	2	23.00	22.95	-2	12,345	-0.02%
2022/08/23	0	0.00	7	22.90	22.90	-7	12,858	-0.05%
2022/08/22	0	0.00	10	23.05	23.15	-10	12,917	-0.08%
2022/08/19	0.1	22.75	0	0.00	22.90	0.1	12,878	0.00%
2022/08/18	0.1	22.70	0	0.00	22.75	0.1	12,949	0.00%
2022/08/16	0	0.00	0.2	22.40	22.50	-0.2	13,170	0.00%
2022/08/15	7	22.44	1	22.40	22.45	6	13,258	0.05%
2022/08/11	0	0.00	1	23.20	23.25	-1	13,032	-0.01%
2022/08/10	0	0.00	1	23.15	23.00	-1	13,266	-0.01%
2022/08/05	0.2	23.10	1	23.10	22.95	-0.8	13,998	-0.01%
2022/08/04	0	0.00	2	23.00	22.85	-2	14,223	-0.01%
2022/08/03	0	0.00	6	22.98	23.10	-6	14,339	-0.04%
2022/08/02	1	22.80	1.1	23.10	22.95	-0.1	14,540	0.00%
2022/07/29	3	22.82	0	0.00	22.80	3	14,703	0.02%
2022/07/22	0.1	22.30	7	22.56	22.70	-6.9	15,281	-0.05%
2022/07/21	0	22.17	2	22.25	22.40	-2	15,449	-0.01%
2022/07/19	1	21.70	0	0.00	21.95	1	15,823	0.01%
2022/07/18	1	21.70	0	0.00	21.90	1	16,960	0.01%
2022/07/15	3.1	21.91	0	0.00	21.85	3.1	17,240	0.02%
2022/07/13	1	22.15	0	0.00	22.25	1	17,912	0.01%
2022/07/12	0	0.00	2	21.85	21.85	-2	18,063	-0.01%
2022/07/07	0	0.00	2	21.60	21.65	-2	18,463	-0.01%
2022/07/06	0.5	21.66	0	0.00	21.40	0.5	18,669	0.00%
2022/07/05	1	22.05	0	0.00	22.15	1	18,745	0.01%
2022/07/04	1	22.25	0	0.00	22.30	1	18,905	0.01%
2022/07/01	1	22.30	0	0.00	22.40	1	19,240	0.01%
2022/06/27	0	0.00	2	22.95	22.80	-2	18,957	-0.01%
2022/06/24	4	22.68	0	0.00	22.75	4	18,983	0.02%
2022/06/23	0	0.00	0.1	22.70	22.85	-0.1	19,001	0.00%
2022/06/22	0	0.00	0.1	22.75	22.70	-0.1	18,963	0.00%
2022/06/21	0	0.00	2	22.78	22.95	-2	18,967	-0.01%
2022/06/20	2	22.28	0	0.00	22.35	2	18,967	0.01%
2022/06/17	3	22.47	0	0.00	22.55	3	18,913	0.02%
2022/06/16	1	22.80	0	0.00	22.75	1	18,705	0.01%
2022/06/15	0	0.00	3	22.95	22.85	-3	18,990	-0.02%
2022/06/14	1	22.80	0	0.00	22.80	1	19,329	0.01%
2022/06/13	0	0.00	3	22.85	23.00	-3	20,222	-0.01%
2022/06/10	3	22.97	0	0.00	23.00	3	20,165	0.01%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/08	0.1	23.25	0	0.00	23.20	0.1	20,185	0.00%
2022/06/02	0	0.00	1	23.10	23.10	-1	20,300	0.00%
2022/06/01	0	0.00	12	23.20	23.05	-12	20,525	-0.06%
2022/05/31	1	22.95	2	23.00	23.00	-1	20,364	0.00%
2022/05/23	4	22.23	0	0.00	22.20	4	19,825	0.02%
2022/05/20	1	22.60	1	22.75	22.60	0	19,757	0.00%
2022/05/19	0	0.00	6	22.87	22.90	-6	19,647	-0.03%
2022/05/18	0	0.00	4	22.80	23.05	-4	19,607	-0.02%
2022/05/17	0	0.00	1	23.00	22.90	-1	19,367	-0.01%
2022/05/16	0	0.00	12	22.94	23.00	-12	19,276	-0.06%
2022/05/10	1	22.80	2	23.03	23.05	-1	18,654	-0.01%
2022/05/06	1	22.50	0	0.00	22.60	1	18,525	0.01%
2022/05/05	2	22.70	2	22.73	22.55	0	18,546	0.00%
2022/05/04	2.1	22.60	1	22.60	22.65	1.1	18,562	0.01%
2022/05/03	0	0.00	0.3	22.30	22.10	-0.3	18,536	0.00%
2022/04/28	5	21.87	1	21.80	22.00	4	18,851	0.02%
2022/04/27	5	22.04	1	22.05	22.10	4	18,641	0.02%
2022/04/26	4	22.41	2	22.48	22.60	2	18,406	0.01%
2022/04/25	26.1	22.19	2	22.25	22.20	24.1	18,360	0.13%
2022/04/22	26.4	22.83	1	23.00	22.80	25.4	17,961	0.14%
2022/04/21	10	25.40	2	25.38	25.40	8	16,765	0.05%
2022/04/20	16	25.27	0	0.00	25.20	16	16,338	0.10%
2022/04/19	7	25.37	3	25.28	25.20	4	16,006	0.02%
2022/04/18	13	25.39	1	25.35	25.40	12	15,785	0.08%
2022/04/15	11	25.28	5	25.30	25.45	6	15,557	0.04%
2022/04/14	12	25.53	5	25.51	25.40	7	15,513	0.05%
2022/04/13	13	25.50	0	0.00	25.70	13	15,426	0.08%
2022/04/12	11	25.40	0	0.00	25.35	11	15,428	0.07%
2022/04/11	13	25.73	0	0.00	25.65	13	15,208	0.09%
2022/04/08	6	26.17	1	26.10	26.15	5	14,879	0.03%
2022/04/07	15	26.45	4	26.35	26.05	11	14,650	0.08%
2022/04/06	0	26.70	2	26.63	26.90	-2	14,276	-0.01%
2022/04/01	10	26.70	1	26.75	26.90	9	14,110	0.06%
2022/03/30	0	0.00	10	27.00	26.90	-10	13,893	-0.07%
2022/03/29	0	0.00	0.2	27.10	26.95	-0.2	14,007	0.00%
2022/03/25	2	26.93	0	0.00	27.00	2	14,183	0.01%
2022/03/23	0.5	26.95	1	26.85	26.75	-0.5	14,477	0.00%
2022/03/22	0	0.00	1	26.90	27.00	-1	14,460	-0.01%
2022/03/21	13	26.80	2	26.80	26.80	11	14,428	0.08%
2022/03/17	89	27.03	4	26.94	26.80	85	14,138	0.60%
2022/03/16	3.5	26.78	13.1	26.79	27.00	-9.6	14,342	-0.07%
2022/03/15	0	0.00	0.1	25.85	25.80	-0.1	13,601	0.00%
2022/03/11	0	0.00	17	25.75	25.85	-17	13,620	-0.12%
2022/03/09	0	0.00	4	25.18	25.30	-4	13,886	-0.03%
2022/03/08	2	25.00	0	0.00	25.10	2	13,954	0.01%
2022/03/07	5	25.10	2	25.18	25.35	3	13,844	0.02%
2022/03/03	1	25.80	3	26.00	25.95	-2	14,031	-0.01%
2022/03/02	0	0.00	12	25.79	25.75	-12	14,040	-0.09%
2022/03/01	0	0.00	6	25.80	25.80	-6	13,999	-0.04%
2022/02/25	1	25.30	0	0.00	25.40	1	13,959	0.01%
2022/02/24	1	25.55	0	0.00	25.50	1	13,889	0.01%
2022/02/23	1	25.85	0	0.00	25.85	1	13,790	0.01%
2022/02/22	2	25.45	3.1	25.53	25.85	-1.1	13,908	-0.01%
2022/02/21	2	25.60	2	25.60	25.65	0	13,934	0.00%
2022/02/18	4	25.60	0	0.00	25.75	4	14,037	0.03%
2022/02/17	1	25.45	0	0.00	25.50	1	14,139	0.01%
2022/02/15	22	25.39	10	25.25	25.25	12	14,661	0.08%
2022/02/14	2.1	25.45	4	25.49	25.50	-1.9	14,562	-0.01%
2022/02/11	7	25.70	0	0.00	25.75	7	14,683	0.05%
2022/02/10	10	25.60	2	25.60	25.70	8	14,630	0.05%
2022/02/09	0	0.00	2	25.50	25.80	-2	14,471	-0.01%
2022/02/08	12	25.51	0	0.00	25.55	12	14,365	0.08%
2022/01/26	0	0.00	3	25.25	25.20	-3	14,168	-0.02%
2022/01/25	0.2	25.15	7	25.16	25.25	-6.8	14,108	-0.05%
2022/01/24	1.3	25.29	1	25.20	25.45	0.3	14,016	0.00%
2022/01/21	4.2	25.10	0	0.00	25.45	4.2	13,937	0.03%
2022/01/20	2	25.45	2	25.35	25.45	0	13,623	0.00%
2022/01/19	1	25.35	0	0.00	25.45	1	13,645	0.01%
2022/01/18	0	0.00	7	25.61	25.45	-7	13,570	-0.05%
2022/01/17	5	25.00	5.1	25.18	25.30	-0.1	13,371	0.00%
2022/01/14	4	24.95	0	0.00	25.15	4	13,448	0.03%
2022/01/13	0	0.00	44	25.00	25.00	-44	13,383	-0.33%
2022/01/12	2	24.83	2	24.80	24.90	0	13,374	0.00%
2022/01/11	4	24.93	3	24.93	25.00	1	13,316	0.01%
2022/01/10	1	24.70	1	24.75	24.85	0	13,251	0.00%
2022/01/07	10.2	24.67	7	24.63	24.75	3.2	13,251	0.02%
2022/01/06	0	0.00	2	24.50	24.65	-2	13,149	-0.02%
2022/01/05	0.8	24.45	7	24.51	24.55	-6.2	13,282	-0.05%
2022/01/04	2	24.30	2	24.35	24.35	0	13,433	0.00%
2022/01/03	2	24.18	3	24.22	24.30	-1	13,452	-0.01%
2021/12/30	2	24.18	2	24.20	24.20	0	13,610	0.00%
2021/12/29	4	24.19	0	0.00	24.25	4	13,801	0.03%
2021/12/28	1	24.15	1	24.10	24.20	0	13,908	0.00%
2021/12/23	3.1	23.82	0	0.00	23.80	3.1	14,345	0.02%
2021/12/22	1	23.90	0	0.00	24.00	1	14,331	0.01%
2021/12/21	1	23.90	0	0.00	23.85	1	14,301	0.01%
2021/12/17	0	0.00	3	24.15	24.00	-3	14,247	-0.02%
2021/12/16	2.2	23.98	0	0.00	24.00	2.2	14,259	0.02%
2021/12/15	2	23.80	1	23.85	23.75	1	14,593	0.01%
2021/12/14	0	0.00	9	23.83	23.85	-9	14,837	-0.06%
2021/12/13	7.1	24.13	0	0.00	24.05	7.1	14,932	0.05%
2021/12/10	14	24.37	15	24.46	24.30	-1	15,016	-0.01%
2021/12/09	2	23.80	6	23.88	24.00	-4	14,564	-0.03%
2021/12/08	4	23.68	2	23.70	23.60	2	14,393	0.01%
2021/12/07	1	23.75	5	23.65	23.75	-4	14,292	-0.03%
2021/12/06	11	23.41	0	0.00	23.85	11	14,248	0.08%
2021/12/03	1	23.35	0	0.00	23.30	1	14,120	0.01%
2021/12/02	2.5	23.44	0	0.00	23.35	2.5	14,198	0.02%
2021/11/30	5	23.35	0	0.00	23.15	5	14,157	0.04%
2021/11/25	2	23.60	5	23.60	23.60	-3	13,801	-0.02%
2021/11/24	8	23.65	1	23.60	23.75	7	13,816	0.05%
2021/11/23	3	23.30	2	23.33	23.55	1	13,803	0.01%
2021/11/22	1	23.50	1.5	23.45	23.55	-0.5	13,715	0.00%
2021/11/19	22.1	23.50	10	23.49	23.55	12.1	13,665	0.09%
2021/11/18	5	23.61	5	23.57	23.60	0	13,652	0.00%
2021/11/17	3	23.65	0	0.00	23.75	3	13,573	0.02%
2021/11/16	2	23.73	0	0.00	23.70	2	13,647	0.01%
2021/11/15	5	23.67	4	23.61	23.70	1	13,673	0.01%
2021/11/12	4	23.94	0	0.00	23.90	4	13,587	0.03%
2021/11/10	42	24.12	1	24.10	24.15	41	13,861	0.30%
2021/11/09	1	24.25	0	0.00	24.35	1	13,777	0.01%
2021/11/05	1	24.15	0	0.00	24.35	1	13,925	0.01%
2021/11/04	2	24.35	0	0.00	24.30	2	14,145	0.01%
2021/11/03	0	0.00	1	24.55	24.55	-1	14,093	-0.01%
2021/11/02	3	24.40	4	24.26	24.20	-1	14,152	-0.01%
2021/11/01	9	24.16	4	24.15	24.20	5	14,143	0.04%
2021/10/29	20	24.50	1	24.45	24.45	19	14,135	0.13%
2021/10/28	0	24.80	6	24.83	24.85	-6	14,038	-0.04%
2021/10/27	1	24.50	5	24.70	24.80	-4	14,068	-0.03%
2021/10/26	0	0.00	12	24.58	24.60	-12	14,283	-0.08%
2021/10/25	2	24.43	0	0.00	24.45	2	14,277	0.01%
2021/10/22	0	24.30	20	24.25	24.30	-20	14,325	-0.14%
2021/10/21	2	24.05	0	0.00	24.00	2	14,203	0.01%
2021/10/20	1	24.05	2	24.05	23.90	-1	14,157	-0.01%
2021/10/19	0	23.90	1	23.95	23.90	-1	14,188	-0.01%
2021/10/18	0	0.00	4.1	24.03	24.05	-4.1	14,411	-0.03%
2021/10/15	0	0.00	1	23.95	24.05	-1	14,547	-0.01%
2021/10/13	1	24.30	3	24.25	24.10	-2	14,681	-0.01%
2021/10/12	0	0.00	1	24.25	24.10	-1	14,657	-0.01%
2021/10/07	2	24.10	3	24.20	24.15	-1	14,633	-0.01%
2021/10/06	0	0.00	2	23.65	23.90	-2	14,678	-0.01%
2021/10/05	1	23.40	0	0.00	23.40	1	14,554	0.01%
2021/10/04	0	0.00	10	23.58	23.60	-10	14,670	-0.07%
2021/10/01	0	0.00	1	23.35	23.60	-1	14,639	-0.01%
2021/09/29	0	0.00	16	23.65	23.85	-16	14,576	-0.11%
2021/09/28	1	24.05	4	23.93	24.00	-3	14,479	-0.02%
2021/09/27	1	24.30	1	24.20	24.30	0	14,433	0.00%
2021/09/24	14	24.20	11	24.13	24.15	3	14,547	0.02%
2021/09/23	12.5	24.12	18	24.06	24.00	-5.5	14,687	-0.04%
2021/09/22	6	23.72	22	23.97	24.05	-16	14,591	-0.11%
2021/09/17	2	23.63	2	23.70	23.50	0	14,235	0.00%
2021/09/16	0	0.00	10	23.40	23.60	-10	14,007	-0.07%
2021/09/15	0	0.00	13	23.33	23.40	-13	14,018	-0.09%
2021/09/14	2	23.03	9	23.08	23.10	-7	14,051	-0.05%
2021/09/13	2	22.90	0	0.00	22.90	2	14,292	0.01%
2021/09/10	12	22.76	0	0.00	22.80	12	14,456	0.08%
2021/09/09	0	0.00	1	22.75	22.65	-1	14,787	-0.01%
2021/09/08	41	22.75	13	22.89	22.80	28	15,007	0.19%
2021/09/07	2	22.95	0	0.00	23.00	2	15,172	0.01%
2021/09/06	7	22.74	5	22.69	22.65	2	15,204	0.01%
2021/09/03	2	22.68	0	0.00	22.80	2	15,320	0.01%
2021/09/02	0	0.00	2	22.65	22.55	-2	15,551	-0.01%
2021/09/01	0	0.00	12	22.87	22.85	-12	15,757	-0.08%
2021/08/31	3	22.60	1	22.65	22.90	2	15,853	0.01%
2021/08/27	3	22.42	21	22.52	22.60	-18	15,977	-0.11%
2021/08/26	2	22.45	0	0.00	22.45	2	16,008	0.01%
2021/08/25	2	22.45	0	0.00	22.55	2	16,117	0.01%
2021/08/24	7	22.57	4	22.50	22.55	3	16,090	0.02%
2021/08/23	0	0.00	1	22.50	22.35	-1	16,045	-0.01%
2021/08/20	0	0.00	2	22.33	22.35	-2	16,081	-0.01%
2021/08/19	2	22.10	0	0.00	22.30	2	16,144	0.01%
2021/08/18	2	22.08	4	22.24	22.30	-2	15,964	-0.01%
2021/08/17	6	22.08	12	22.08	22.30	-6	15,900	-0.04%
2021/08/16	5	21.65	10	21.70	21.70	-5	15,513	-0.03%
2021/08/13	3	21.53	0	0.00	21.65	3	16,457	0.02%
2021/08/11	1	21.75	6	21.76	21.80	-5	16,849	-0.03%
2021/08/10	7	21.74	5	21.75	21.85	2	17,030	0.01%
2021/08/09	2	21.40	0	0.00	21.40	2	17,094	0.01%
2021/08/06	0.1	21.60	0	0.00	21.45	0.1	17,339	0.00%
2021/08/05	1	21.45	0	0.00	21.55	1	17,850	0.01%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	2.2	21.53	0	0.00	21.60	2.2	19,314	0.01%
2021/07/29	3	21.80	2	21.68	21.70	1	19,327	0.01%
2021/07/28	1.1	21.66	5	21.66	21.75	-3.9	19,507	-0.02%
2021/07/27	7.1	21.81	0	0.00	21.85	7.1	19,971	0.04%
2021/07/26	1.1	21.94	18	21.89	21.85	-16.9	20,249	-0.08%
2021/07/23	0	0.00	6	21.94	21.90	-6	20,511	-0.03%
2021/07/22	9	21.83	1	21.85	22.00	8	20,972	0.04%
2021/07/21	1	22.05	17	22.04	22.00	-16	21,041	-0.08%
2021/07/20	1	22.00	8	22.01	22.05	-7	21,251	-0.03%
2021/07/19	4	22.05	6	22.05	22.05	-2	22,468	-0.01%
2021/07/16	6	22.09	1	22.05	22.15	5	23,230	0.02%
2021/07/15	6	22.08	2	22.10	22.15	4	23,471	0.02%
2021/07/14	1	22.25	1	22.15	22.20	0	23,724	0.00%
2021/07/13	4	22.13	17	22.12	22.20	-13	23,976	-0.05%
2021/07/12	0	0.00	8	22.10	22.10	-8	24,047	-0.03%
2021/07/09	19	22.05	7.1	22.18	22.10	11.9	24,178	0.05%
2021/07/08	3	22.32	33.3	22.29	22.30	-30.3	24,248	-0.12%
2021/07/07	8.6	22.33	16	22.15	22.30	-7.4	24,722	-0.03%
2021/07/06	9.3	22.34	1.6	22.37	22.45	7.7	24,891	0.03%
2021/07/05	10	22.20	149	22.15	22.25	-139	25,062	-0.55%	大賣/鉅額交易
2021/07/02	9	22.12	9	22.08	22.05	0	25,366	0.00%
2021/07/01	9	22.27	13	22.03	22.00	-4	25,664	-0.02%
2021/06/30	40	22.30	9	22.13	22.35	31	25,955	0.12%
2021/06/29	8	22.07	6	22.06	22.05	2	26,300	0.01%
2021/06/28	1	22.05	6	22.01	22.00	-5	27,021	-0.02%
2021/06/25	3	22.12	0	0.00	22.05	3	28,652	0.01%
2021/06/24	1	22.15	1	22.15	22.10	0	29,580	0.00%
2021/06/23	15	22.11	5	22.18	22.10	10	29,494	0.03%
2021/06/22	23	22.35	7	22.31	22.30	16	29,422	0.05%
2021/06/21	5	22.77	3	22.70	22.60	2	29,223	0.01%
2021/06/18	0	0.00	10	23.10	23.05	-10	29,234	-0.03%
2021/06/17	1	23.00	0	0.00	23.05	1	29,140	0.00%
2021/06/16	0	0.00	7	22.68	23.00	-7	29,508	-0.02%
2021/06/15	0	0.00	7.5	22.43	22.50	-7.5	29,564	-0.03%
2021/06/11	11	22.77	2	22.85	22.65	9	29,429	0.03%
2021/06/10	7	22.66	1	23.00	22.85	6	29,604	0.02%
2021/06/09	2	22.95	0	0.00	22.95	2	29,422	0.01%
2021/06/08	6	23.02	2	23.05	23.15	4	29,258	0.01%
2021/06/04	0	23.20	2	23.20	23.20	-2	29,270	-0.01%
2021/06/03	2.2	23.21	0	0.00	23.40	2.2	29,369	0.01%
2021/06/02	12	23.32	8	23.27	23.10	4	29,417	0.01%
2021/06/01	19	23.46	1	23.45	23.45	18	29,497	0.06%
2021/05/31	1	23.35	8	23.33	23.45	-7	29,720	-0.02%
2021/05/28	7	23.41	0	0.00	23.30	7	29,823	0.02%
2021/05/27	0	0.00	1	23.10	23.40	-1	30,018	0.00%
2021/05/26	1	23.40	1	23.25	23.30	0	30,132	0.00%
2021/05/25	3	23.33	2	23.38	23.35	1	30,387	0.00%
2021/05/24	8	23.24	0	0.00	23.30	8	30,466	0.03%
2021/05/21	24	23.88	23	24.85	23.30	1	30,619	0.00%
2021/05/20	18.2	23.19	5	23.09	23.15	13.2	29,730	0.04%
2021/05/19	0	0.00	10	22.85	22.80	-10	29,611	-0.03%
2021/05/18	11	22.43	10	22.72	22.90	1	29,662	0.00%
2021/05/17	1	21.95	58	22.35	21.90	-57	29,711	-0.19%
2021/05/14	6	23.13	4	22.61	22.70	2	29,477	0.01%
2021/05/13	14	22.59	18	22.67	22.95	-4	29,414	-0.01%
2021/05/12	22	22.47	47	22.19	22.35	-25	28,977	-0.09%
2021/05/11	10	23.73	1	23.50	23.50	9	28,510	0.03%
2021/05/10	7	24.11	7	24.04	24.30	0	28,151	0.00%
2021/05/07	9	24.13	3	24.33	24.55	6	28,250	0.02%
2021/05/06	2	24.53	4	24.36	24.30	-2	28,595	-0.01%
2021/05/05	22	23.66	7	24.06	23.90	15	28,795	0.05%
2021/05/04	53	23.62	31	23.59	23.50	22	28,742	0.08%
2021/05/03	20.2	24.42	24	24.44	24.35	-3.8	28,422	-0.01%
2021/04/29	19	24.99	21	24.84	25.00	-2	28,268	-0.01%
2021/04/28	37	25.03	8	24.95	24.90	29	28,069	0.10%
2021/04/27	27	24.60	40	24.62	24.65	-13	28,040	-0.05%
2021/04/26	59	24.72	14.3	24.67	24.75	44.7	27,948	0.16%
2021/04/23	61	24.61	16	24.57	24.80	45	27,869	0.16%
2021/04/22	64	27.49	112	27.48	27.40	-48	27,381	-0.18%	大賣/
2021/04/21	28	27.69	2	27.75	27.80	26	26,955	0.10%
2021/04/20	33.1	27.75	8	27.66	27.75	25.1	26,708	0.09%
2021/04/19	68	27.49	12	27.55	27.55	56	26,542	0.21%
2021/04/16	25	27.05	4	27.00	27.15	21	26,408	0.08%
2021/04/15	7	26.72	10	26.69	26.70	-3	26,404	-0.01%
2021/04/14	16	26.73	33	26.48	26.70	-17	26,325	-0.06%
2021/04/13	19	26.92	13	27.22	26.80	6	26,419	0.02%
2021/04/12	41	27.24	5	27.39	27.20	36	26,390	0.14%
2021/04/09	11	27.20	15	27.20	27.20	-4	26,267	-0.02%
2021/04/08	8	27.18	3	27.23	27.15	5	26,006	0.02%
2021/04/07	22	27.08	42	26.95	27.10	-20	25,692	-0.08%
2021/04/06	34.1	27.22	4	27.15	27.05	30.1	25,436	0.12%
2021/04/01	1	26.80	50.1	26.97	27.25	-49.1	24,961	-0.20%
2021/03/31	21	26.89	15	27.04	26.70	6	24,340	0.02%
2021/03/30	165.9	26.54	129	26.55	27.00	36.9	23,516	0.16%	大買/大賣/
2021/03/29	104	26.04	77	25.95	26.10	27	21,800	0.12%	大買/
2021/03/26	1	23.70	4	23.71	23.75	-3	20,833	-0.01%
2021/03/25	35	23.56	2	23.85	23.70	33	20,876	0.16%
2021/03/24	3	23.87	7	23.82	23.95	-4	20,905	-0.02%
2021/03/23	8	23.67	14	23.85	24.00	-6	20,979	-0.03%
2021/03/22	10	23.67	1	23.65	23.65	9	21,013	0.04%
2021/03/19	22	23.91	7	24.01	23.85	15	20,917	0.07%
2021/03/18	1	23.55	7	23.68	23.70	-6	20,499	-0.03%
2021/03/17	8	23.31	3	23.27	23.30	5	20,434	0.02%
2021/03/16	10	23.29	44	23.34	23.30	-34	20,650	-0.16%
2021/03/15	0	0.00	15	22.76	22.95	-15	20,508	-0.07%
2021/03/12	13	22.90	4	22.85	22.90	9	21,108	0.04%
2021/03/11	6	22.90	9	22.94	22.95	-3	21,545	-0.01%
2021/03/10	9	22.86	32	22.64	22.70	-23	21,436	-0.11%
2021/03/09	10	22.55	1	22.50	22.70	9	21,439	0.04%
2021/03/05	0	0.00	1	22.30	22.40	-1	21,213	0.00%
2021/03/04	20	22.55	0	0.00	22.20	20	21,379	0.09%
2021/03/03	20.2	22.40	11	22.40	22.60	9.2	21,278	0.04%
2021/03/02	1	22.30	2	22.48	22.20	-1	21,078	0.00%
2021/02/26	30	21.90	0	0.00	22.20	30	20,763	0.14%
2021/02/25	16	22.07	3	22.15	22.30	13	20,441	0.06%
2021/02/24	10	22.05	3	21.95	21.90	7	20,294	0.03%
2021/02/23	12	21.78	3	21.67	21.75	9	20,153	0.04%
2021/02/22	12	21.84	65	21.85	21.80	-53	19,945	-0.27%
2021/02/19	9	21.65	7	21.71	21.85	2	19,837	0.01%
2021/02/18	3	21.78	0	0.00	21.90	3	19,673	0.02%
2021/02/17	3	21.80	5	21.82	21.75	-2	19,633	-0.01%
2021/02/05	5	21.82	0	0.00	21.90	5	19,297	0.03%
2021/02/04	10	21.98	3	22.03	21.80	7	19,223	0.04%
2021/02/03	7.2	21.53	7.7	21.78	21.80	-0.5	19,168	0.00%
2021/02/02	0	0.00	18.8	21.51	21.50	-18.8	19,207	-0.10%
2021/02/01	1	21.45	3	21.48	21.35	-2	19,073	-0.01%
2021/01/29	0	0.00	3	21.75	21.45	-3	18,945	-0.02%
2021/01/28	17	22.38	16	22.11	22.15	1	18,567	0.01%
2021/01/27	11	22.10	10	21.98	21.80	1	17,970	0.01%
2021/01/26	3	21.50	10	21.40	21.40	-7	17,454	-0.04%
2021/01/25	1	21.25	6	21.35	21.40	-5	17,231	-0.03%
2021/01/22	6	20.85	2	21.10	21.30	4	17,126	0.02%
2021/01/21	2	20.90	1	20.85	20.80	1	17,116	0.01%
2021/01/20	6	20.83	31	20.73	20.80	-25	17,063	-0.15%
2021/01/19	3	21.65	12	21.59	21.50	-9	16,553	-0.05%
2021/01/18	7	21.61	27	21.41	21.55	-20	16,285	-0.12%
2021/01/15	26	22.77	12.3	22.57	22.25	13.7	15,964	0.09%
2021/01/14	88.5	22.24	3	22.32	22.25	85.5	15,247	0.56%
2021/01/13	23	21.87	10	21.85	21.80	13	14,793	0.09%
2021/01/12	1	21.70	0	0.00	21.65	1	14,595	0.01%
2021/01/11	24	21.75	4	21.70	21.80	20	14,313	0.14%
2021/01/08	0	0.00	15	21.25	21.50	-15	14,022	-0.11%
2021/01/07	6	21.14	8	21.13	21.00	-2	13,760	-0.01%
2021/01/06	15	21.09	0	0.00	21.05	15	13,606	0.11%
2021/01/05	21	21.37	37	21.42	21.55	-16	13,173	-0.12%
2021/01/04	5.3	20.94	5	20.86	20.80	0.3	12,853	0.00%
2020/12/30	0	0.00	2	20.80	20.90	-2	12,734	-0.02%
2020/12/29	0	0.00	6	20.83	20.95	-6	12,693	-0.05%
2020/12/28	0	0.00	22	20.80	20.80	-22	12,620	-0.17%
2020/12/25	0	0.00	2	20.50	20.60	-2	12,638	-0.02%
2020/12/24	2	20.50	2	20.50	20.40	0	12,651	0.00%
2020/12/23	1.3	20.31	6	20.35	20.30	-4.7	12,625	-0.04%
2020/12/22	0	0.00	13	20.48	20.45	-13	12,649	-0.10%
2020/12/21	2	20.45	2	20.35	20.50	0	12,678	0.00%
2020/12/18	19	20.89	5	20.85	20.70	14	12,601	0.11%
2020/12/17	4	20.84	12	20.85	21.00	-8	12,419	-0.06%
2020/12/16	5	20.63	18	20.69	20.85	-13	12,187	-0.11%
2020/12/15	5	20.45	6	20.50	20.50	-1	12,107	-0.01%
2020/12/14	6	20.69	28	20.72	20.60	-22	11,954	-0.18%
2020/12/11	5	20.50	53	20.55	20.45	-48	11,827	-0.41%
2020/12/10	83	20.64	26	20.54	20.50	57	11,771	0.48%
2020/12/09	20	20.33	3	20.28	20.50	17	11,429	0.15%
2020/12/08	22	20.35	49	20.36	20.35	-27	11,188	-0.24%
2020/12/07	40	19.95	47	19.84	20.10	-7	10,549	-0.07%
2020/12/04	22	19.50	30	19.52	19.55	-8	10,110	-0.08%
2020/12/03	2	19.35	26.1	19.35	19.45	-24.1	9,979	-0.24%
2020/12/02	26	19.33	0	0.00	19.35	26	9,941	0.26%
2020/11/30	4	19.31	0	0.00	19.30	4	10,289	0.04%
2020/11/27	2	19.35	2	19.25	19.25	0	10,617	0.00%
2020/11/26	4	19.55	4	19.54	19.55	0	10,565	0.00%
2020/11/24	20	19.65	32	19.69	19.60	-12	10,785	-0.11%
2020/11/23	1	19.65	13	19.70	19.70	-12	10,790	-0.11%
2020/11/20	3	19.48	3	19.50	19.55	0	10,704	0.00%
2020/11/19	0	0.00	1	19.50	19.50	-1	10,855	-0.01%
2020/11/18	1	19.50	5	19.50	19.55	-4	10,804	-0.04%
2020/11/17	0	0.00	13	19.49	19.40	-13	10,887	-0.12%
2020/11/16	2	19.35	4	19.36	19.40	-2	11,036	-0.02%
2020/11/13	1	19.10	0	0.00	19.10	1	10,936	0.01%
2020/11/12	2	19.15	0	0.00	19.10	2	10,938	0.02%
2020/11/11	0	0.00	11	19.06	19.35	-11	10,973	-0.10%
2020/11/10	8	18.98	1	19.00	19.10	7	10,799	0.06%
2020/11/09	2	18.73	0	0.00	18.95	2	10,688	0.02%
2020/11/05	0	0.00	0.3	18.80	18.85	-0.3	10,731	0.00%
2020/11/04	1	18.70	5	18.75	18.70	-4	10,895	-0.04%
2020/11/02	1	18.60	0	0.00	18.65	1	11,041	0.01%
2020/10/30	2	18.85	13	18.80	18.60	-11	11,214	-0.10%
2020/10/28	0	0.00	4.2	18.74	18.75	-4.2	11,010	-0.04%
2020/10/27	0	0.00	1	18.55	18.60	-1	11,111	-0.01%
2020/10/26	2	18.65	1	18.70	18.65	1	11,163	0.01%
2020/10/23	3.1	18.54	0	0.00	18.60	3.1	11,203	0.03%
2020/10/22	8	18.55	5	18.55	18.50	3	11,314	0.03%
2020/10/21	0	0.00	0.6	18.55	18.50	-0.6	11,217	-0.01%
2020/10/15	4	18.75	1	18.70	18.70	3	11,616	0.03%
2020/10/14	0	0.00	3	18.82	18.95	-3	11,855	-0.03%
2020/10/13	3	18.73	1	18.80	18.70	2	12,644	0.02%
2020/10/12	5	18.85	34	18.68	18.70	-29	13,454	-0.22%
2020/10/08	1	18.90	0	0.00	18.85	1	13,774	0.01%
2020/10/07	0.1	19.00	0	0.00	18.90	0.1	13,994	0.00%
2020/09/29	0	0.00	1	19.35	19.35	-1	14,990	-0.01%
2020/09/28	0	0.00	13	19.25	19.30	-13	15,118	-0.09%
2020/09/24	2	18.90	1	18.90	18.80	1	15,362	0.01%
2020/09/23	0	0.00	2	19.20	19.15	-2	15,432	-0.01%
2020/09/22	0.2	19.10	48	19.05	19.10	-47.8	15,484	-0.31%
2020/09/17	0	0.00	11	19.31	19.40	-11	15,581	-0.07%
2020/09/16	1	19.60	0	0.00	19.35	1	15,678	0.01%
2020/09/15	31	19.48	21	19.47	19.45	10	15,849	0.06%
2020/09/14	13	19.15	1	19.20	19.15	12	15,963	0.08%
2020/09/11	1.1	19.10	3	19.15	19.15	-1.9	16,078	-0.01%
2020/09/10	4	19.13	21	19.10	19.10	-17	16,183	-0.11%
2020/09/09	0	0.00	2	19.05	19.00	-2	16,241	-0.01%
2020/09/08	3	19.18	6	19.20	19.20	-3	16,220	-0.02%
2020/09/07	6	19.17	0	0.00	19.10	6	16,361	0.04%
2020/09/04	11	19.02	8	19.06	19.20	3	16,455	0.02%
2020/09/03	13	19.57	3	19.52	19.25	10	16,475	0.06%
2020/09/02	36	19.45	16	19.45	19.60	20	16,239	0.12%
2020/09/01	3	18.60	12	18.85	18.85	-9	15,781	-0.06%
2020/08/31	4	18.73	0	0.00	18.50	4	15,761	0.03%
2020/08/28	8	18.93	0	0.00	18.85	8	15,639	0.05%
2020/08/27	5	19.05	0	0.00	18.90	5	15,778	0.03%
2020/08/26	5	18.80	3	18.80	18.95	2	15,771	0.01%
2020/08/25	8	18.80	2	18.90	18.80	6	15,912	0.04%
2020/08/24	11	18.45	0	0.00	18.45	11	16,007	0.07%
2020/08/21	2	18.40	1	18.50	18.40	1	16,093	0.01%
2020/08/20	12	18.33	32	18.36	18.35	-20	15,943	-0.13%
2020/08/19	1	18.65	10	18.60	18.60	-9	15,746	-0.06%
2020/08/18	5	18.65	0	0.00	18.75	5	15,642	0.03%
2020/08/17	12	18.69	20	18.65	18.70	-8	15,667	-0.05%
2020/08/14	31	18.70	6	18.64	18.65	25	15,663	0.16%
2020/08/13	22.1	18.65	0	0.00	18.60	22.1	15,700	0.14%
2020/08/12	15	18.70	0	0.00	18.65	15	15,674	0.10%
2020/08/11	21.5	19.09	0	0.00	18.80	21.5	15,679	0.14%
2020/08/10	3.5	18.87	0	0.00	19.00	3.5	15,801	0.02%
2020/08/07	0	0.00	5	18.70	18.70	-5	15,840	-0.03%
2020/08/06	5	18.70	0	0.00	18.75	5	15,887	0.03%
2020/08/05	6	18.69	2	18.60	18.60	4	15,880	0.03%
2020/08/04	11	18.50	0	0.00	18.45	11	15,828	0.07%
2020/07/31	1	18.45	0	0.00	18.65	1	15,733	0.01%
2020/07/30	6.1	18.39	0	0.00	18.45	6.1	15,632	0.04%
2020/07/29	3	18.47	15	18.47	18.25	-12	15,560	-0.08%
2020/07/28	2	18.35	0	0.00	18.30	2	15,654	0.01%
2020/07/27	6	18.53	5	18.45	18.35	1	15,768	0.01%
2020/07/24	0	0.00	1	18.55	18.45	-1	15,856	-0.01%
2020/07/23	12	18.73	0	0.00	18.75	12	15,887	0.08%
2020/07/22	1	18.80	1	18.85	18.85	0	15,949	0.00%
2020/07/21	3	18.72	21	18.90	18.85	-18	15,918	-0.11%
2020/07/20	0	0.00	1	18.40	18.50	-1	15,865	-0.01%
2020/07/17	5	18.41	100	18.45	18.40	-95	15,815	-0.60%
2020/07/16	128	20.06	49	20.03	20.00	79	15,249	0.52%	大買/
2020/07/15	0	0.00	321	20.21	20.20	-321	14,580	-2.20%	大賣/鉅額交易
2020/07/14	4	20.25	1	20.30	20.10	3	14,213	0.02%
2020/07/13	3.2	20.14	1	20.25	20.25	2.2	14,007	0.02%
2020/07/10	3	20.10	10	20.06	20.00	-7	13,953	-0.05%
2020/07/09	16	20.41	1	20.50	20.15	15	13,924	0.11%
2020/07/08	19	20.15	4	20.35	20.40	15	13,653	0.11%
2020/07/07	0	0.00	11	20.00	20.05	-11	13,266	-0.08%
2020/07/06	10	19.95	5	19.98	20.05	5	13,210	0.04%
2020/07/03	1	20.00	1	20.00	19.80	0	13,180	0.00%
2020/07/02	0	0.00	4	19.84	19.95	-4	13,274	-0.03%
2020/06/30	1	19.35	0	0.00	19.25	1	13,330	0.01%
2020/06/29	0.2	19.50	0	0.00	19.45	0.2	13,548	0.00%
2020/06/24	10	19.60	1	19.50	19.45	9	13,556	0.07%
2020/06/22	24	19.20	1	19.15	19.20	23	13,556	0.17%
2020/06/19	22	19.75	5.3	19.62	19.50	16.7	13,614	0.12%
2020/06/18	0	0.00	3	19.55	19.55	-3	13,515	-0.02%
2020/06/17	5	19.35	11	19.37	19.35	-6	13,523	-0.04%
2020/06/16	0	0.00	14	19.18	19.15	-14	13,735	-0.10%
2020/06/15	1	19.00	0	0.00	18.90	1	14,173	0.01%
2020/06/12	0	18.95	4	19.08	18.90	-4	14,423	-0.03%
2020/06/11	0.1	19.10	3	19.18	19.10	-2.9	14,618	-0.02%
2020/06/10	1.1	19.10	2	19.20	19.10	-0.9	14,741	-0.01%
2020/06/09	9	19.23	0.5	19.20	19.20	8.5	15,118	0.06%
2020/06/08	0	0.00	16	19.33	19.20	-16	15,383	-0.10%
2020/06/04	1	19.00	0	0.00	19.05	1	15,404	0.01%
2020/06/03	2	19.00	1	19.05	19.00	1	15,658	0.01%
2020/06/02	15.3	18.97	1	19.00	19.00	14.3	15,664	0.09%
2020/06/01	1	18.90	0	0.00	18.90	1	15,699	0.01%
2020/05/29	0	0.00	3	19.10	19.10	-3	15,590	-0.02%
2020/05/28	11	18.55	0	0.00	18.40	11	15,346	0.07%
2020/05/27	0	18.65	0	0.00	18.65	0	15,425	0.00%
2020/05/26	0.2	18.55	0	0.00	18.55	0.2	15,503	0.00%
2020/05/25	0.3	18.55	1	18.55	18.45	-0.7	15,499	0.00%
2020/05/22	10	18.40	0	0.00	18.40	10	15,530	0.06%
2020/05/21	45	18.55	0	0.00	18.60	45	15,507	0.29%
2020/05/19	2	18.48	0	0.00	18.50	2	15,477	0.01%
2020/05/18	2	18.50	0	0.00	18.45	2	15,490	0.01%
2020/05/15	2	18.38	5	18.45	18.45	-3	15,571	-0.02%
2020/05/14	83	18.69	6	18.74	18.60	77	15,371	0.50%
2020/05/13	3	18.98	3	19.00	19.00	0	15,291	0.00%
2020/05/12	0	18.80	0	0.00	18.80	0	15,227	0.00%
2020/05/11	2.1	18.85	0	0.00	18.80	2.1	15,188	0.01%
2020/05/08	3	18.87	1	18.80	18.80	2	15,081	0.01%
2020/05/06	3	18.70	0	0.00	18.65	3	14,995	0.02%
2020/05/05	4	18.75	0	0.00	18.65	4	14,941	0.03%
2020/05/04	1	18.45	5	18.65	18.60	-4	14,921	-0.03%
2020/04/29	0	0.00	9	19.05	19.10	-9	14,753	-0.06%
2020/04/28	5	18.95	0	0.00	18.95	5	14,786	0.03%
2020/04/27	0	0.00	2	18.90	18.90	-2	15,015	-0.01%
2020/04/23	45	18.65	0	0.00	18.75	45	14,936	0.30%
2020/04/22	0	0.00	6	18.45	18.70	-6	14,782	-0.04%
2020/04/21	0	0.00	12	18.30	18.45	-12	14,599	-0.08%
2020/04/20	0	0.00	5	18.60	18.70	-5	14,385	-0.03%
2020/04/17	30	18.67	16	18.85	18.70	14	14,279	0.10%
2020/04/16	10	18.60	0	0.00	18.85	10	14,118	0.07%
2020/04/15	0	0.00	1	18.80	18.85	-1	13,974	-0.01%
2020/04/14	0	18.65	0	0.00	18.55	0	13,737	0.00%
2020/04/10	3	18.25	0	0.00	18.30	3	13,588	0.02%
2020/04/09	1	18.15	19	18.30	18.30	-18	13,617	-0.13%
2020/04/08	0.3	18.20	1	18.15	18.10	-0.7	13,490	0.00%
2020/04/07	27	18.15	1	18.20	18.10	26	13,391	0.19%
2020/04/06	20	17.95	1	18.00	18.10	19	13,184	0.14%
2020/04/01	11	17.51	0	0.00	17.75	11	12,974	0.08%
2020/03/31	2	17.58	0	0.00	17.30	2	12,808	0.02%
2020/03/27	0	0.00	12	17.37	17.40	-12	12,423	-0.10%
2020/03/26	3	17.15	21	17.20	17.20	-18	12,348	-0.15%
2020/03/25	1	17.30	34	17.19	17.15	-33	12,456	-0.26%
2020/03/24	1	16.55	10	16.70	16.40	-9	12,272	-0.07%
2020/03/23	1	15.80	0	0.00	15.50	1	12,403	0.01%
2020/03/20	15	16.14	0	0.00	16.20	15	12,425	0.12%
2020/03/19	21.9	15.72	24	15.71	15.70	-2.2	12,163	-0.02%
2020/03/18	1.6	16.46	0	0.00	16.50	1.6	11,735	0.01%
2020/03/17	2.6	16.57	2	16.40	16.50	0.6	11,487	0.01%
2020/03/16	3.6	16.85	2	16.85	16.75	1.6	11,272	0.01%
2020/03/13	2	16.58	11	16.70	17.10	-9	11,112	-0.08%
2020/03/12	3	17.23	0	0.00	17.20	3	10,597	0.03%
2020/03/11	4.6	17.87	0	0.00	17.85	4.6	10,275	0.04%
2020/03/10	11	17.70	3	17.70	17.90	8	10,250	0.08%
2020/03/09	6.1	17.93	3	18.00	17.90	3.1	10,060	0.03%
2020/03/06	5	18.06	0	0.00	18.05	5	9,760	0.05%
2020/03/05	4	18.15	0	0.00	18.15	4	9,657	0.04%
2020/03/04	0.3	18.20	0	0.00	18.20	0.3	9,640	0.00%
2020/03/03	0	18.25	0	0.00	18.15	0	9,605	0.00%
2020/03/02	5	18.13	0	0.00	18.10	5	9,672	0.05%
2020/02/26	1	18.10	0	0.00	18.40	1	10,624	0.01%
2020/02/25	1	18.20	0	0.00	18.20	1	10,569	0.01%
2020/02/24	6	18.32	0	0.00	18.30	6	10,610	0.06%
2020/02/20	5	18.40	0	0.00	18.40	5	10,780	0.05%
2020/02/18	2	18.35	0	0.00	18.40	2	10,882	0.02%
2020/02/17	3	18.50	10	18.50	18.55	-7	10,889	-0.06%
2020/02/14	0.1	18.55	0	0.00	18.55	0.1	10,987	0.00%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/12	9	18.48	1	18.50	18.55	8	11,234	0.07%
2020/02/11	3	18.43	0	0.00	18.40	3	11,281	0.03%
2020/02/07	0	0.00	7	18.50	18.55	-7	11,651	-0.06%
2020/02/05	0	0.00	5.5	18.38	18.40	-5.5	12,620	-0.04%
2020/02/04	0.3	18.40	0	0.00	18.40	0.3	12,713	0.00%
2020/02/03	2.1	18.08	2	18.10	18.15	0.1	12,822	0.00%
2020/01/31	20	18.43	0	0.00	18.35	20	12,770	0.16%
2020/01/30	17	18.51	101	18.45	18.35	-84	12,702	-0.66%	大賣/
2020/01/20	102	19.10	0	0.00	19.10	102	12,399	0.82%	大買/鉅額交易
2020/01/16	1.3	18.87	0	0.00	18.95	1.3	12,359	0.01%
2020/01/15	0	0.00	9	18.99	19.00	-9	12,507	-0.07%
2020/01/14	21	18.85	0	0.00	18.95	21	12,613	0.17%
2020/01/13	0.1	18.90	0	0.00	18.90	0.1	12,635	0.00%
2020/01/10	5	18.80	0	0.00	18.75	5	12,688	0.04%
2020/01/09	0	0.00	1	18.75	18.80	-1	12,872	-0.01%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/07	2	18.75	0	0.00	18.75	2	13,095	0.02%
2020/01/03	1	18.85	0	0.00	18.90	1	13,223	0.01%
2020/01/02	0.3	18.85	0	0.00	18.85	0.3	13,254	0.00%
2019/12/31	0	0.00	1	18.90	18.85	-1	13,362	-0.01%
2019/12/30	0	0.00	2	18.95	18.95	-2	13,279	-0.02%
2019/12/27	1	19.00	0	0.00	19.00	1	13,303	0.01%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/24	2	18.93	0	0.00	18.95	2	13,375	0.01%
2019/12/23	0	0.00	3	18.98	19.00	-3	13,349	-0.02%
2019/12/20	1	18.90	0	0.00	19.00	1	13,328	0.01%
2019/12/19	0	0.00	1	18.95	18.95	-1	13,215	-0.01%
2019/12/18	10	18.80	1	19.00	19.00	9	13,142	0.07%
2019/12/16	2	18.85	0	0.00	18.85	2	12,788	0.02%
2019/12/13	0.1	18.85	76	18.80	18.85	-75.9	12,756	-0.59%
2019/12/12	0.1	18.70	2	18.75	18.75	-2	12,662	-0.02%
2019/12/06	0	0.00	75	18.85	18.85	-75	12,692	-0.59%
2019/12/05	10	18.80	0	0.00	18.90	10	12,656	0.08%
2019/12/04	0	0.00	2	18.75	18.85	-2	12,621	-0.02%
2019/12/02	2.3	18.70	1	18.65	18.70	1.3	12,720	0.01%
2019/11/28	2	18.80	72	18.75	18.90	-70	12,702	-0.55%
2019/11/27	1	18.70	0	0.00	18.70	1	12,805	0.01%
2019/11/26	70	18.93	0	0.00	18.75	70	12,767	0.55%
2019/11/25	10	18.85	0	0.00	18.90	10	11,634	0.09%
2019/11/21	1	18.90	0	0.00	18.90	1	11,761	0.01%
2019/11/20	2	18.90	15	18.98	19.00	-13	11,701	-0.11%
2019/11/19	12.1	18.87	34	18.94	18.90	-21.9	11,818	-0.19%
2019/11/18	38	18.71	0	0.00	18.90	38	11,891	0.32%
2019/11/15	0	0.00	1	18.60	18.55	-1	11,897	-0.01%
2019/11/14	1.1	18.50	1	18.40	18.50	0.1	11,920	0.00%
2019/11/13	14	18.35	2	18.45	18.30	12	12,032	0.10%
2019/11/12	52	18.44	2	18.55	18.45	50	12,326	0.41%
2019/11/11	8	18.63	0	18.65	18.65	8	12,307	0.06%
2019/11/08	0.1	18.80	4	18.80	18.80	-4	12,197	-0.03%
2019/11/07	1	18.70	0	0.00	18.70	1	12,095	0.01%
2019/11/06	6	18.75	0	0.00	18.70	6	11,995	0.05%
2019/11/05	9	18.96	111	19.15	19.05	-102	11,818	-0.86%	大賣/鉅額交易
2019/11/04	101.3	18.42	4	18.43	18.50	97.3	11,147	0.87%	大買/
2019/10/31	6	18.20	2.7	18.14	18.20	3.3	11,039	0.03%
2019/10/30	0	0.00	1	18.20	18.20	-1	10,954	-0.01%
2019/10/29	1	18.20	7	18.25	18.25	-6	10,925	-0.05%
2019/10/28	0	0.00	1	18.40	18.30	-1	10,823	-0.01%
2019/10/23	0	0.00	4	18.26	18.25	-4	10,716	-0.04%
2019/10/22	6	18.18	0	0.00	18.10	6	10,629	0.06%
2019/10/21	1	18.05	0	0.00	18.10	1	10,523	0.01%
2019/10/15	3	17.77	0	0.00	17.80	3	10,153	0.03%
2019/10/14	2	17.93	0	0.00	17.90	2	10,099	0.02%
2019/10/09	2.2	17.78	0	0.00	17.70	2.2	10,220	0.02%
2019/10/08	0	0.00	1	17.95	17.85	-1	10,332	-0.01%
2019/10/07	0	0.00	6	17.75	17.80	-6	10,323	-0.06%
2019/10/04	6	17.85	0	0.00	17.90	6	10,315	0.06%
2019/10/03	1	17.85	10	17.80	17.90	-9	10,373	-0.09%
2019/10/02	3.4	17.96	0	0.00	17.95	3.4	10,382	0.03%
2019/09/27	0.1	18.00	5	18.00	17.90	-4.9	10,344	-0.05%
2019/09/26	2	18.10	100	18.20	18.05	-98	10,328	-0.95%
2019/09/25	0	0.00	1	18.20	18.10	-1	10,315	-0.01%
2019/09/24	100	18.33	11	18.30	18.30	89	10,386	0.86%
2019/09/23	0	0.00	1	18.10	18.15	-1	10,332	-0.01%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/16	0	0.00	2	18.35	18.35	-2	10,594	-0.02%
2019/09/12	0	0.00	10	18.30	18.40	-10	10,709	-0.09%
2019/09/10	0	0.00	1	18.10	18.10	-1	10,699	-0.01%
2019/09/06	4	18.23	0	0.00	18.20	4	10,503	0.04%
2019/09/05	2	18.20	1	18.10	18.10	1	10,408	0.01%
2019/09/04	0.2	18.00	0	0.00	18.00	0.2	10,261	0.00%
2019/09/03	2	17.93	0	0.00	17.90	2	10,260	0.02%
2019/09/02	1	17.90	1	17.95	18.05	0	10,403	0.00%
2019/08/30	4	17.93	0	0.00	17.95	4	10,282	0.04%
2019/08/28	3	17.60	0	0.00	17.65	3	10,077	0.03%
2019/08/26	2	17.50	0	0.00	17.50	2	10,022	0.02%
2019/08/22	13	17.54	0	0.00	17.50	13	10,016	0.13%
2019/08/21	4.1	17.72	0	0.00	17.55	4.1	10,063	0.04%
2019/08/20	10	17.79	0	0.00	17.65	10	9,838	0.10%
2019/08/19	16	17.85	0	0.00	17.80	16	9,671	0.17%
2019/08/16	8	17.68	2	17.68	17.85	6	9,614	0.06%
2019/08/15	14.3	17.71	10	17.70	17.65	4.3	9,373	0.05%
2019/08/14	7	18.31	0	0.00	18.15	7	9,001	0.08%
2019/08/13	1	18.40	10	18.45	18.45	-9	8,776	-0.10%
2019/08/12	1	18.60	0	0.00	18.55	1	8,830	0.01%
2019/08/08	3	18.50	0	0.00	18.60	3	8,871	0.03%
2019/08/06	5	18.41	5	18.30	18.55	0	9,133	0.00%
2019/08/05	0.2	18.70	3	18.65	18.60	-2.9	9,144	-0.03%
2019/08/02	0	0.00	20	18.83	18.85	-20	9,185	-0.22%
2019/08/01	8	19.00	4	18.98	18.95	4	9,134	0.04%
2019/07/31	2	19.10	0	0.00	19.10	2	9,115	0.02%
2019/07/30	2	19.20	0	0.00	19.25	2	9,084	0.02%
2019/07/26	6	19.21	0	0.00	19.15	6	9,295	0.06%
2019/07/25	6	19.34	0	0.00	19.45	6	9,238	0.06%
2019/07/23	0	0.00	1	19.25	19.25	-1	9,258	-0.01%
2019/07/22	1	19.05	0	0.00	19.05	1	9,252	0.01%
2019/07/19	1	19.20	0	0.00	19.20	1	9,203	0.01%
2019/07/18	0	0.00	1	19.30	19.30	-1	9,223	-0.01%
2019/07/17	0	0.00	4	19.39	19.30	-4	9,302	-0.04%
2019/07/16	0	0.00	2	19.53	19.50	-2	9,336	-0.02%
2019/07/15	21	19.37	1	19.40	19.45	20	9,360	0.21%
2019/07/12	0	0.00	1	20.45	20.45	-1	9,324	-0.01%
2019/07/11	0	0.00	2	20.45	20.35	-2	9,311	-0.02%
2019/07/10	2	20.25	0	0.00	20.25	2	9,354	0.02%
2019/07/09	1	20.25	0	0.00	20.30	1	9,387	0.01%
2019/07/08	1	20.25	0	0.00	20.30	1	9,347	0.01%
2019/07/05	5	20.50	0	0.00	20.50	5	9,376	0.05%
2019/07/03	24	20.49	0	0.00	20.45	24	9,512	0.25%
2019/07/02	0.2	20.50	0	0.00	20.60	0.2	9,677	0.00%
2019/07/01	27	20.55	0	0.00	20.50	27	9,702	0.28%
2019/06/27	0	0.00	2	20.20	20.25	-2	9,603	-0.02%
2019/06/26	5	20.05	5	20.10	20.20	0	9,611	0.00%
2019/06/24	5	20.15	16	20.18	20.15	-11	9,640	-0.11%
2019/06/21	0	0.00	31	20.20	20.15	-31	9,617	-0.32%
2019/06/19	0	0.00	3	19.95	20.00	-3	9,485	-0.03%
2019/06/18	0	0.00	22	19.90	19.90	-22	9,322	-0.24%
2019/06/17	5	19.85	5	19.85	19.80	0	9,375	0.00%
2019/06/14	0	0.00	8	19.85	19.85	-8	9,431	-0.08%
2019/06/13	1	19.80	71	19.77	19.90	-70	9,478	-0.74%
2019/06/12	0	0.00	26	19.87	19.85	-26	9,693	-0.27%
2019/06/11	1	19.85	17	19.90	19.95	-16	9,714	-0.16%
2019/06/10	0	0.00	3	19.88	19.85	-3	9,677	-0.03%
2019/06/03	0	0.00	10	19.50	19.45	-10	9,660	-0.10%
2019/05/30	0	0.00	3	19.25	19.40	-3	9,586	-0.03%
2019/05/29	0	0.00	5	19.10	19.15	-5	9,717	-0.05%
2019/05/23	0	0.00	3	19.00	19.00	-3	10,196	-0.03%
2019/05/22	5	18.95	0	0.00	18.95	5	10,146	0.05%
2019/05/21	1	18.95	5	19.00	18.95	-4	10,273	-0.04%
2019/05/20	6	18.82	0	0.00	18.85	6	10,214	0.06%
2019/05/17	0	0.00	100	18.80	18.80	-100	10,205	-0.98%
2019/05/16	2	18.75	0	0.00	18.75	2	10,203	0.02%
2019/05/15	18	18.85	0	0.00	18.85	18	10,200	0.18%
2019/05/14	42	18.78	10	18.78	19.10	32	10,188	0.31%
2019/05/13	2	19.23	56	19.34	19.20	-54	10,044	-0.54%
2019/05/10	13	19.41	1	19.50	19.50	12	10,174	0.12%
2019/05/09	1	19.50	3	19.55	19.35	-2	10,223	-0.02%
2019/05/08	13	19.65	2	19.70	19.65	11	10,250	0.11%
2019/05/07	1	19.70	3	19.80	19.90	-2	10,474	-0.02%
2019/05/06	27	19.61	1	19.75	19.60	26	10,626	0.24%
2019/05/03	1	20.00	4	19.98	20.00	-3	10,420	-0.03%
2019/05/02	1	19.90	0	0.00	19.90	1	10,420	0.01%
2019/04/30	0	0.00	23	19.85	19.95	-23	10,445	-0.22%
2019/04/26	1	19.75	2	19.75	19.85	-1	10,405	-0.01%
2019/04/24	0	0.00	5	19.84	19.85	-5	10,465	-0.05%
2019/04/23	1	19.65	0	0.00	19.70	1	10,416	0.01%
2019/04/22	2	19.75	0	0.00	19.70	2	10,346	0.02%
2019/04/19	0	0.00	12	19.61	19.60	-12	10,338	-0.12%
2019/04/18	3	19.58	8	19.50	19.60	-5	10,344	-0.05%
2019/04/17	11	19.45	0	0.00	19.50	11	10,327	0.11%
2019/04/16	2	19.30	0	0.00	19.35	2	10,112	0.02%
2019/04/15	10	19.42	6	19.49	19.45	4	10,097	0.04%
2019/04/12	3	19.30	0	0.00	19.25	3	10,076	0.03%
2019/04/11	18	19.45	40	19.55	19.35	-22	10,102	-0.22%
2019/04/10	0	0.00	2	19.45	19.55	-2	10,053	-0.02%
2019/04/09	1	19.40	1	19.50	19.50	0	9,955	0.00%
2019/04/08	19	19.40	0	0.00	19.50	19	9,935	0.19%
2019/04/03	3	19.10	6	19.10	19.15	-3	9,729	-0.03%
2019/04/02	6	19.05	0	0.00	19.10	6	9,683	0.06%
2019/03/28	4	18.95	0	0.00	19.00	4	9,485	0.04%
2019/03/25	12	18.80	8	18.79	18.85	4	9,456	0.04%
2019/03/22	101	19.00	10	19.05	19.10	91	9,221	0.99%	大買/
2019/03/18	0	0.00	10	18.90	19.00	-10	9,209	-0.11%
2019/03/15	1	18.80	0	0.00	18.75	1	9,342	0.01%
2019/03/13	0	0.00	2	18.90	18.90	-2	9,307	-0.02%
2019/03/12	0	0.00	2	18.90	18.80	-2	9,302	-0.02%
2019/03/11	1	18.75	15	18.85	18.75	-14	9,316	-0.15%
2019/03/08	11	18.80	10	18.85	18.90	1	9,367	0.01%
2019/03/06	1	18.90	0	0.00	19.00	1	9,533	0.01%
2019/03/05	4	18.88	0	0.00	18.90	4	9,530	0.04%
2019/03/04	3	18.90	1	19.00	18.95	2	9,568	0.02%
2019/02/27	40	19.01	7	19.04	19.10	33	9,392	0.35%
2019/02/26	0	0.00	5	18.64	18.80	-5	9,065	-0.06%
2019/02/22	1	18.20	3	18.30	18.35	-2	8,646	-0.02%
2019/02/21	2	18.28	11	18.35	18.30	-9	8,666	-0.10%
2019/02/20	1	18.25	1	18.20	18.30	0	8,696	0.00%
2019/02/15	2	18.25	2	18.25	18.10	0	8,676	0.00%
2019/02/14	11	18.25	1	18.20	18.15	10	8,603	0.12%
2019/02/13	1	18.35	3	18.33	18.35	-2	8,586	-0.02%
2019/02/12	4	18.45	1	18.50	18.45	3	8,516	0.04%
2019/02/11	35	18.44	22	18.40	18.50	13	8,457	0.15%
2019/01/30	0.5	18.20	0.4	18.20	18.20	0.2	8,245	0.00%
2019/01/29	2.6	18.04	2	18.03	18.10	0.6	8,079	0.01%
2019/01/28	3.6	18.06	5	18.05	18.10	-1.4	7,968	-0.02%
2019/01/25	64	17.77	5	17.80	17.80	59	7,712	0.76%
2019/01/24	1	17.60	1	17.60	17.65	0	7,551	0.00%
2019/01/23	0.4	17.65	0	0.00	17.60	0.4	7,638	0.00%
2019/01/22	6	17.70	0	0.00	17.65	6	7,613	0.08%
2019/01/21	10.6	17.65	0	0.00	17.65	10.6	7,579	0.14%
2019/01/16	0.6	17.55	0	0.00	17.50	0.6	7,636	0.01%
2019/01/09	0	0.00	1	17.50	17.60	-1	7,801	-0.01%
2019/01/07	1	17.30	0	0.00	17.45	1	7,819	0.01%
2019/01/04	11.4	17.11	0	0.00	17.10	11.4	7,823	0.15%
2019/01/03	30	17.37	1	17.40	17.40	29	8,101	0.36%
2018/12/27	0	0.00	1	17.50	17.50	-1	8,195	-0.01%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/24	1	17.40	0	0.00	17.65	1	8,248	0.01%
2018/12/20	2	17.48	0	0.00	17.45	2	8,301	0.02%
2018/12/19	0	0.00	1	17.65	17.65	-1	8,293	-0.01%
2018/12/17	2	17.60	0	0.00	17.50	2	8,429	0.02%
2018/12/13	2	17.70	1	17.60	17.80	1	8,436	0.01%
2018/12/10	17	17.37	21	17.50	17.30	-4	8,338	-0.05%
2018/12/07	1	17.50	0	0.00	17.55	1	8,196	0.01%
2018/12/06	8	17.44	2	17.55	17.55	6	8,204	0.07%
2018/12/05	0	0.00	1	17.80	17.80	-1	7,978	-0.01%
2018/12/04	1	18.05	0	0.00	17.90	1	7,972	0.01%
2018/12/03	21	17.90	33	17.90	17.90	-12	7,930	-0.15%
2018/11/30	1	17.60	0	0.00	17.60	1	7,810	0.01%
2018/11/29	6	17.66	0	0.00	17.50	6	7,609	0.08%
2018/11/28	0	0.00	30	17.67	17.70	-30	7,528	-0.40%
2018/11/27	2	17.65	0	0.00	17.65	2	7,466	0.03%
2018/11/20	72	17.49	0	0.00	17.50	72	7,587	0.95%
2018/11/19	40	17.70	0	0.00	17.70	40	7,908	0.51%
2018/11/16	20	17.70	13	17.70	17.70	7	7,947	0.09%
2018/11/15	0	0.00	1	17.60	17.60	-1	7,937	-0.01%
2018/11/14	11	17.53	0	0.00	17.35	11	7,966	0.14%
2018/11/13	0	0.00	11	17.35	17.45	-11	7,964	-0.14%
2018/11/09	1.2	17.46	0	0.00	17.45	1.2	7,957	0.01%
2018/11/07	0.2	17.85	1	17.60	17.85	-0.8	7,877	-0.01%
2018/11/05	3	17.25	0	0.00	17.50	3	8,001	0.04%
2018/11/02	10	17.25	0	0.00	17.35	10	8,043	0.12%
2018/11/01	1	17.20	0	0.00	17.20	1	8,172	0.01%
2018/10/31	0	0.00	10	17.05	17.05	-10	8,113	-0.12%
2018/10/30	20	16.80	0	0.00	16.85	20	8,051	0.25%
2018/10/29	10	16.85	0	0.00	16.90	10	8,124	0.12%
2018/10/26	16	16.77	0	0.00	16.75	16	8,220	0.19%
2018/10/25	1	16.80	0	0.00	16.85	1	8,255	0.01%
2018/10/19	1	17.15	1	17.10	17.15	0	8,188	0.00%
2018/10/18	10	17.20	0	0.00	17.20	10	8,116	0.12%
2018/10/17	0.6	17.55	0	0.00	17.45	0.6	8,199	0.01%
2018/10/15	4	17.48	3	17.45	17.40	1	8,438	0.01%
2018/10/11	8	17.46	3	17.63	17.45	5	8,529	0.06%
2018/10/09	2	18.45	20	18.45	18.45	-18	8,235	-0.22%
2018/10/08	0	0.00	5	18.60	18.55	-5	8,276	-0.06%
2018/10/05	1	18.65	1	18.60	18.50	0	8,319	0.00%
2018/10/04	0	0.00	2	18.68	18.60	-2	8,239	-0.02%
2018/10/03	0	0.00	2	18.95	18.90	-2	8,253	-0.02%
2018/10/02	2	18.85	5	18.83	18.85	-3	8,303	-0.04%
2018/10/01	0	0.00	10	19.03	19.05	-10	8,340	-0.12%
2018/09/26	1	18.80	0	0.00	18.75	1	8,270	0.01%
2018/09/25	1	18.70	1	18.75	18.70	0	8,276	0.00%
2018/09/21	3	18.70	0	0.00	18.80	3	8,301	0.04%
2018/09/17	2	18.85	0	0.00	18.90	2	8,446	0.02%
2018/09/14	4	18.80	0	0.00	18.85	4	8,604	0.05%
2018/09/12	2	18.78	0	0.00	18.75	2	8,752	0.02%
2018/09/11	4	18.75	20	18.75	18.75	-16	8,965	-0.18%
2018/09/10	0	0.00	40	18.70	18.65	-40	9,576	-0.42%
2018/09/06	3	19.05	0	0.00	19.05	3	9,639	0.03%
2018/09/04	0	0.00	15	19.30	19.30	-15	9,746	-0.15%
2018/08/31	0	0.00	7	19.10	19.25	-7	9,839	-0.07%
2018/08/30	2	19.08	0	0.00	19.10	2	9,885	0.02%
2018/08/29	21	19.15	0	0.00	19.20	21	9,937	0.21%
2018/08/28	1	19.15	1	19.15	19.20	0	10,043	0.00%
2018/08/27	3	19.10	0	0.00	19.15	3	9,975	0.03%
2018/08/24	10	19.00	30	19.02	19.05	-20	10,183	-0.20%
2018/08/23	0	0.00	1	18.65	18.65	-1	9,863	-0.01%
2018/08/22	33	18.65	0	0.00	18.65	33	9,795	0.34%
2018/08/21	73	18.62	0	0.00	18.70	73	9,717	0.75%
2018/08/20	2	18.60	0	0.00	18.60	2	9,674	0.02%
2018/08/17	2	18.85	0	0.00	18.85	2	9,630	0.02%
2018/08/15	0	0.00	3	18.75	18.75	-3	9,603	-0.03%
2018/08/13	6	18.80	161	18.82	18.75	-155	9,580	-1.62%	大賣/鉅額交易
2018/08/10	0	0.00	3	18.97	18.90	-3	9,501	-0.03%
2018/08/09	22	18.90	0	0.00	19.00	22	9,414	0.23%
2018/08/08	0	0.00	5	19.17	19.15	-5	9,413	-0.05%
2018/08/06	1	18.95	2	19.03	19.05	-1	9,307	-0.01%
2018/08/03	2	19.00	1	19.00	19.00	1	9,498	0.01%
2018/08/02	60	19.07	4	19.03	19.00	56	9,934	0.56%
2018/08/01	21	19.10	4	19.16	19.15	17	9,911	0.17%
2018/07/31	2	18.90	0	0.00	19.00	2	9,834	0.02%
2018/07/30	1	18.85	5	18.85	18.90	-4	9,717	-0.04%
2018/07/27	21	18.80	0	0.00	18.85	21	9,633	0.22%
2018/07/26	7	18.85	0	0.00	18.95	7	9,639	0.07%
2018/07/25	2	18.93	0	0.00	18.90	2	9,629	0.02%
2018/07/24	3	18.97	0	0.00	19.00	3	9,781	0.03%
2018/07/23	12	18.96	2	18.98	18.95	10	9,831	0.10%
2018/07/20	13	19.86	2	19.85	19.85	11	9,736	0.11%
2018/07/18	23	19.66	0	0.00	19.80	23	9,519	0.24%
2018/07/17	10	19.65	0	0.00	19.65	10	9,464	0.11%
2018/07/16	26	19.49	6	19.54	19.50	20	9,272	0.22%
2018/07/12	0	0.00	1	19.30	19.30	-1	9,145	-0.01%
2018/07/11	0	0.00	2	19.20	19.25	-2	9,136	-0.02%
2018/07/09	2	19.00	7	19.00	19.00	-5	9,217	-0.05%
2018/07/06	13	18.80	0	0.00	18.80	13	9,303	0.14%
2018/07/03	5	18.95	8.1	18.95	18.95	-3.1	9,544	-0.03%
2018/07/02	2	19.05	2.1	19.29	19.00	-0.1	9,607	0.00%
2018/06/29	3	19.05	0	0.00	19.20	3	9,537	0.03%
2018/06/28	16	18.98	0	0.00	18.95	16	9,424	0.17%
2018/06/27	10	19.16	0	0.00	19.10	10	9,332	0.11%
2018/06/26	3	19.20	0	0.00	19.25	3	9,280	0.03%
2018/06/25	11	19.30	0	0.00	19.20	11	9,177	0.12%
2018/06/22	2	19.33	0	0.00	19.25	2	9,052	0.02%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/20	0	0.00	5	19.55	19.55	-5	8,960	-0.06%
2018/06/19	0	0.00	7	19.57	19.60	-7	8,889	-0.08%
2018/06/15	12	19.61	0	0.00	19.85	12	8,709	0.14%
2018/06/14	3	19.68	0	0.00	19.60	3	8,385	0.04%
2018/06/13	2	19.80	0	0.00	19.80	2	8,281	0.02%
2018/06/12	4	19.84	10	19.80	19.80	-6	8,365	-0.07%
2018/06/08	12	19.90	0	0.00	19.95	12	8,284	0.14%
2018/06/07	1	20.00	3	20.02	20.10	-2	8,253	-0.02%
2018/06/06	0.9	19.95	10	20.00	20.00	-9.1	8,225	-0.11%
2018/06/05	0	0.00	2	19.80	19.80	-2	8,152	-0.02%
2018/06/04	4	19.79	20	19.80	19.75	-16	8,082	-0.20%
2018/06/01	4	19.81	3	19.85	19.80	1	7,999	0.01%
2018/05/31	11	19.75	0	0.00	19.70	11	8,012	0.14%
2018/05/30	20	19.82	1	19.80	19.75	19	7,769	0.24%
2018/05/28	0.3	19.95	0	0.00	19.95	0.3	7,875	0.00%
2018/05/25	0.3	19.90	0	0.00	19.80	0.3	8,012	0.00%
2018/05/22	3	19.87	0	0.00	19.85	3	8,334	0.04%
2018/05/18	4	19.90	1	19.90	19.85	3	8,517	0.04%
2018/05/17	1.3	19.93	1	20.00	19.85	0.3	8,628	0.00%
2018/05/16	1	20.05	0	0.00	20.05	1	8,686	0.01%
2018/05/15	0	0.00	1	19.95	19.95	-1	8,806	-0.01%
2018/05/14	0	0.00	5	20.15	20.15	-5	9,130	-0.05%
2018/05/11	0	0.00	6	20.12	20.20	-6	9,149	-0.07%
2018/05/10	2	19.78	0	0.00	19.80	2	9,003	0.02%
2018/05/09	0	0.00	3	19.30	19.35	-3	8,612	-0.03%
2018/05/08	0.3	19.35	0	0.00	19.35	0.3	8,695	0.00%
2018/05/02	5	19.50	0	0.00	19.60	5	9,347	0.05%
2018/04/30	2	19.43	5	19.45	19.40	-3	9,315	-0.03%
2018/04/27	0	0.00	2	19.45	19.45	-2	9,199	-0.02%
2018/04/26	2	19.55	0	0.00	19.55	2	9,142	0.02%
2018/04/25	0	0.00	5	19.65	19.65	-5	9,077	-0.06%
2018/04/20	2	19.80	0	0.00	19.90	2	9,074	0.02%
2018/04/19	0	0.00	2	19.70	19.80	-2	9,058	-0.02%
2018/04/18	0	0.00	5	19.60	19.55	-5	9,052	-0.06%
2018/04/17	6.3	19.64	1	19.60	19.60	5.3	9,185	0.06%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	1	20.00	0	0.00	19.95	1	9,155	0.01%
2018/04/12	5	19.50	3	19.55	19.50	2	9,032	0.02%
2018/04/10	0	0.00	4	19.55	19.55	-4	9,028	-0.04%
2018/04/09	2.3	19.59	6	19.50	19.55	-3.7	8,998	-0.04%
2018/04/03	0	0.00	4	19.89	19.80	-4	8,842	-0.05%
2018/03/30	13	19.91	3	19.97	19.80	10	8,876	0.11%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/28	11	19.97	0	0.00	19.95	11	8,697	0.13%
2018/03/27	0	0.00	60	20.05	20.05	-60	8,714	-0.69%
2018/03/26	0	0.00	1	19.85	19.95	-1	8,670	-0.01%
2018/03/23	10	19.83	0	0.00	19.90	10	8,700	0.11%
2018/03/20	75	20.34	0	0.00	20.25	75	8,761	0.86%
2018/03/19	0	0.00	1	20.80	20.95	-1	8,526	-0.01%
2018/03/16	1	20.50	1	20.80	20.80	0	8,497	0.00%
2018/03/15	1	20.65	5	20.72	20.60	-4	8,391	-0.05%
2018/03/13	3	20.55	0	0.00	20.70	3	8,457	0.04%
2018/03/09	1	20.30	0	0.00	20.40	1	8,513	0.01%
2018/03/08	4	20.30	0	0.00	20.35	4	8,510	0.05%
2018/03/07	0	0.00	2	20.20	20.30	-2	8,536	-0.02%
2018/03/06	2	20.20	0	0.00	20.20	2	8,642	0.02%
2018/03/02	6	19.99	0	0.00	20.00	6	8,935	0.07%
2018/02/27	2.9	20.18	0	0.00	20.10	2.9	8,903	0.03%
2018/02/26	5	20.32	1	20.40	20.15	4	8,778	0.05%
2018/02/23	0	0.00	5	20.15	20.30	-5	8,758	-0.06%
2018/02/22	5	19.82	4	19.85	19.80	1	8,689	0.01%
2018/02/21	2	20.10	0	0.00	20.20	2	8,691	0.02%
2018/02/12	1	19.90	0	0.00	19.75	1	8,700	0.01%
2018/02/07	0	0.00	1	20.20	20.10	-1	8,787	-0.01%
2018/02/06	17.3	20.09	0	0.00	19.80	17.3	8,814	0.20%
2018/02/05	0	0.00	0.6	20.95	20.90	-0.6	8,541	-0.01%
2018/02/01	0	0.00	3	21.60	21.45	-3	8,966	-0.03%
2018/01/30	1	21.30	0	0.00	21.35	1	8,911	0.01%
2018/01/29	0	0.00	5	21.60	21.70	-5	8,862	-0.06%
2018/01/26	0	0.00	3	21.75	21.40	-3	8,834	-0.03%
2018/01/25	5	21.00	2	21.50	21.80	3	8,693	0.03%
2018/01/24	5	20.70	0	0.00	20.90	5	8,270	0.06%
2018/01/22	8	20.67	0	0.00	20.80	8	8,832	0.09%
2018/01/19	5	20.90	0	0.00	20.95	5	8,918	0.06%
2018/01/18	0	0.00	2	20.80	20.80	-2	8,934	-0.02%
2018/01/17	3	20.60	8	20.61	20.80	-5	8,968	-0.06%
2018/01/16	2.3	20.46	0	0.00	20.60	2.3	8,963	0.03%
2018/01/15	1	20.70	0	0.00	20.45	1	8,988	0.01%
2018/01/12	0	0.00	2	20.55	20.60	-2	9,018	-0.02%
2018/01/11	12	20.38	1	20.30	20.30	11	8,971	0.12%
2018/01/09	2	20.90	0	0.00	20.90	2	9,020	0.02%
2018/01/05	7.3	21.00	4	21.08	21.10	3.3	9,232	0.04%
2018/01/04	3	21.00	0	0.00	20.90	3	9,393	0.03%
2018/01/02	2	21.00	0	0.00	21.10	2	9,509	0.02%