仁寶 (2324)-群益金鼎-東大券商分點個股進出

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

仁寶

(2324)

可現股當沖

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

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	24	38.34	25	38.01	37.95	-1	20,461	0.00%
2024/12/02	3	38.03	4	37.10	37.80	-1	20,148	0.00%
2024/11/29	20	36.75	50	37.01	36.85	-30	19,836	-0.15%
2024/11/28	0	0.00	4	37.01	37.00	-4	19,920	-0.02%
2024/11/27	40	38.57	35	38.10	37.60	5	19,743	0.03%
2024/11/26	30	38.32	37	38.46	38.40	-7	19,522	-0.04%
2024/11/25	58	37.93	29	37.88	38.25	29	19,147	0.15%
2024/11/22	24	37.76	5	37.38	37.20	19	18,638	0.10%
2024/11/21	6	37.15	2	36.80	37.05	4	18,269	0.02%
2024/11/20	12	36.85	26	37.10	36.90	-14	18,301	-0.08%
2024/11/19	52	37.21	46	36.88	36.95	6	18,098	0.03%
2024/11/18	42	37.82	32	37.49	37.15	10	17,771	0.06%
2024/11/15	20	37.70	12	37.84	37.50	8	17,133	0.05%
2024/11/14	8	38.09	8	37.89	38.10	0	16,754	0.00%
2024/11/13	41	38.42	35	38.67	37.85	6	16,150	0.04%
2024/11/12	0	0.00	15	36.77	36.85	-15	15,117	-0.10%
2024/11/11	1	37.50	2	37.48	37.50	-1	14,819	-0.01%
2024/11/08	12	37.56	1	37.80	37.55	11	14,730	0.07%
2024/11/07	9	37.84	6	38.23	38.15	3	14,401	0.02%
2024/11/06	0	0.00	12	36.32	36.20	-12	13,695	-0.09%
2024/11/04	1	36.10	4	36.15	36.05	-3	13,833	-0.02%
2024/10/29	0	0.00	0.2	36.05	36.00	-0.2	14,476	0.00%
2024/10/28	0	0.00	20	36.15	36.30	-20	14,617	-0.14%
2024/10/25	2	36.00	4.6	36.11	36.20	-2.6	14,759	-0.02%
2024/10/24	0	0.00	1	35.95	35.80	-1	15,077	-0.01%
2024/10/22	0	0.00	1	36.15	36.20	-1	15,611	-0.01%
2024/10/18	0	0.00	12	35.62	35.50	-12	16,017	-0.07%
2024/10/17	0	0.00	2	35.70	35.50	-2	16,027	-0.01%
2024/10/15	0	0.00	26	35.04	35.10	-26	15,977	-0.16%
2024/10/14	0	0.00	2	34.60	34.75	-2	15,997	-0.01%
2024/10/11	0	0.00	1	34.90	34.90	-1	16,152	-0.01%
2024/10/09	0	0.00	1	34.40	34.50	-1	16,284	-0.01%
2024/10/04	0	0.00	40.1	34.41	33.95	-40.1	16,858	-0.24%
2024/10/01	1	34.30	6	34.30	34.50	-5	16,703	-0.03%
2024/09/30	0	0.00	30	33.61	33.30	-30	16,742	-0.18%
2024/09/27	1	33.50	0	0.00	33.50	1	16,868	0.01%
2024/09/25	0	0.00	6	34.00	33.90	-6	17,253	-0.03%
2024/09/24	1	33.75	3	33.62	33.85	-2	17,319	-0.01%
2024/09/20	0	0.00	1	33.95	33.50	-1	17,646	-0.01%
2024/09/18	1	33.05	1	33.30	33.30	0	17,999	0.00%
2024/09/16	14	33.89	2	34.05	34.15	12	18,385	0.07%
2024/09/13	2	33.50	2	33.70	33.85	0	18,702	0.00%
2024/09/10	0	0.00	12	33.05	32.65	-12	19,176	-0.06%
2024/09/09	0	0.00	2	32.80	33.10	-2	19,276	-0.01%
2024/09/06	1	32.65	0	0.00	32.75	1	19,256	0.01%
2024/09/05	0	0.00	0.1	32.50	32.00	-0.1	19,392	0.00%
2024/09/04	2	32.05	5	32.13	31.95	-3	19,592	-0.02%
2024/09/03	5	33.00	1	33.05	32.90	4	19,516	0.02%
2024/08/30	2	33.25	0	0.00	33.20	2	20,149	0.01%
2024/08/28	2.1	33.15	0	0.00	33.25	2.1	21,468	0.01%
2024/08/27	1	33.40	1	33.20	33.65	0	22,180	0.00%
2024/08/26	0	0.00	4	33.83	33.75	-4	22,427	-0.02%
2024/08/22	1	33.20	0	0.00	33.20	1	23,085	0.00%
2024/08/19	0	0.00	1	32.10	32.05	-1	25,473	0.00%
2024/08/16	15	32.30	2	32.35	32.30	13	27,966	0.05%
2024/08/15	0	0.00	1	32.25	32.00	-1	28,084	0.00%
2024/08/14	3	31.70	2.3	32.21	31.70	0.7	27,997	0.00%
2024/08/12	16	31.05	5	31.00	31.25	11	28,024	0.04%
2024/08/09	22	31.00	4	30.85	30.85	18	28,409	0.06%
2024/08/08	6.2	30.10	2	29.93	30.05	4.2	29,532	0.01%
2024/08/07	0	0.00	1	30.75	30.95	-1	29,376	0.00%
2024/08/06	20	29.85	2	29.15	29.55	18	29,469	0.06%
2024/08/05	1	30.15	30	30.20	29.55	-29	29,491	-0.10%
2024/08/02	1	31.75	0	0.00	31.65	1	29,226	0.00%
2024/07/31	1	31.50	0	0.00	31.45	1	29,136	0.00%
2024/07/30	0.1	31.25	0	0.00	31.75	0.1	28,954	0.00%
2024/07/29	2.1	31.66	0	0.00	31.60	2.1	29,087	0.01%
2024/07/26	2	32.50	4	32.64	32.60	-2	28,783	-0.01%
2024/07/22	6.1	32.35	16	31.88	32.45	-9.9	28,407	-0.03%
2024/07/19	1.1	34.17	227	33.75	33.60	-225.9	28,168	-0.80%	大賣/鉅額交易
2024/07/18	0	0.00	1	34.60	34.50	-1	28,158	0.00%
2024/07/17	1	34.60	1	35.00	34.60	0	28,178	0.00%
2024/07/16	5	34.67	0	0.00	34.90	5	28,338	0.02%
2024/07/12	2	35.43	3	35.30	35.50	-1	28,538	0.00%
2024/07/11	24	35.33	10	35.35	35.30	14	28,452	0.05%
2024/07/10	36	34.90	8	35.11	34.90	28	28,581	0.10%
2024/07/09	0.1	34.40	10	34.10	34.10	-9.9	28,263	-0.04%
2024/07/08	3	34.58	0	0.00	34.60	3	28,296	0.01%
2024/07/05	2	35.05	3	34.82	34.80	-1	28,337	0.00%
2024/07/04	10.4	34.69	0	0.00	34.30	10.4	28,464	0.04%
2024/07/03	34	34.25	0	0.00	34.65	34	28,199	0.12%
2024/07/02	5.2	33.92	0	0.00	33.80	5.2	28,239	0.02%
2024/07/01	0	34.55	0	0.00	34.30	0	28,193	0.00%
2024/06/28	5	34.80	0	0.00	34.70	5	28,308	0.02%
2024/06/26	1	35.15	0	0.00	35.15	1	29,366	0.00%
2024/06/25	3	35.10	4	34.91	35.20	-1	29,515	0.00%
2024/06/24	21.1	35.30	0	0.00	35.25	21.1	29,260	0.07%
2024/06/21	226	36.05	0	0.00	35.85	226	29,159	0.78%	大買/鉅額交易
2024/06/19	0.3	35.94	1	35.85	36.20	-0.7	29,081	0.00%
2024/06/18	1	36.15	2	36.10	36.05	-1	29,054	0.00%
2024/06/14	2	35.80	14	35.85	35.75	-12	29,813	-0.04%
2024/06/13	1	35.85	2	35.88	35.85	-1	29,810	0.00%
2024/06/12	3	35.40	0	0.00	35.50	3	30,293	0.01%
2024/06/11	4	35.66	1	35.65	35.70	3	30,359	0.01%
2024/06/07	1	36.15	0	0.00	36.10	1	30,372	0.00%
2024/06/06	1	36.50	8	36.35	36.35	-7	30,722	-0.02%
2024/06/05	8	36.47	1	36.75	36.30	7	30,748	0.02%
2024/06/04	21	37.63	1	36.85	36.90	20	30,745	0.07%
2024/06/03	9	37.39	3	37.72	37.50	6	30,451	0.02%
2024/05/31	0	0.00	1	37.10	37.05	-1	30,470	0.00%
2024/05/30	3	37.52	3	37.40	37.15	0	30,247	0.00%
2024/05/29	11	38.38	6	38.00	38.10	5	33,697	0.01%
2024/05/28	1	38.80	12	38.70	38.60	-11	33,602	-0.03%
2024/05/27	45	39.20	45	38.96	39.30	0	33,649	0.00%
2024/05/24	23	38.60	20	38.80	38.50	3	33,871	0.01%
2024/05/23	14	39.05	15	39.34	38.15	-1	33,266	0.00%
2024/05/22	33	40.00	33	39.80	40.30	0	32,107	0.00%
2024/05/21	0	36.30	0	0.00	36.75	0	29,821	0.00%
2024/05/20	0	0.00	1	37.00	36.75	-1	29,697	0.00%
2024/05/17	2	37.30	0	0.00	37.10	2	29,730	0.01%
2024/05/15	10	37.55	0	0.00	36.55	10	30,121	0.03%
2024/05/14	21	38.10	30	38.44	37.35	-9	30,051	-0.03%
2024/05/13	1	36.25	0	0.00	36.50	1	28,937	0.00%
2024/05/10	2	36.00	5	36.03	36.40	-3	29,174	-0.01%
2024/05/09	23	35.93	40	36.05	36.25	-17	29,187	-0.06%
2024/05/08	1	35.80	2	35.80	36.00	-1	29,033	0.00%
2024/05/07	34	35.08	10	35.20	35.60	24	29,106	0.08%
2024/05/06	0	0.00	20	35.70	35.60	-20	29,050	-0.07%
2024/05/02	0.1	35.34	0	0.00	35.05	0.1	30,087	0.00%
2024/04/30	0.1	36.10	0	0.00	35.80	0.1	30,122	0.00%
2024/04/24	0	0.00	1.8	35.41	35.50	-1.8	32,671	-0.01%
2024/04/23	26.1	34.69	0	0.00	34.50	26.1	32,739	0.08%
2024/04/22	11.1	34.34	35	34.79	34.20	-24	32,862	-0.07%
2024/04/19	8	34.86	0	0.00	35.30	8	32,811	0.02%
2024/04/17	0.1	35.45	4	35.51	35.60	-3.9	33,090	-0.01%
2024/04/16	0	0.00	4	36.11	35.30	-4	33,636	-0.01%
2024/04/15	3	36.40	0	0.00	36.30	3	34,543	0.01%
2024/04/12	2	36.53	0	0.00	36.40	2	35,140	0.01%
2024/04/11	0	0.00	0.5	36.95	36.85	-0.5	35,475	0.00%
2024/04/10	0	0.00	1	37.05	36.60	-1	36,142	0.00%
2024/04/09	0.1	36.45	0	0.00	36.45	0.1	36,798	0.00%
2024/04/08	0.3	36.18	4	35.85	35.95	-3.7	37,651	-0.01%
2024/04/03	0.1	36.65	10	36.92	36.55	-10	38,743	-0.03%
2024/04/02	5	36.75	0	0.00	36.85	5	40,335	0.01%
2024/04/01	4.1	36.32	2	36.68	36.55	2.1	42,947	0.00%
2024/03/29	2.5	35.96	36.1	36.08	36.20	-33.6	45,500	-0.07%
2024/03/28	7	38.30	2	38.10	38.30	5	46,371	0.01%
2024/03/27	1	38.40	1	38.20	38.10	0	47,113	0.00%
2024/03/26	1	37.90	3.1	37.75	37.90	-2.1	49,405	0.00%
2024/03/25	14	38.99	13	38.82	38.55	1	53,777	0.00%
2024/03/22	11	38.72	11.1	38.77	38.65	-0.1	54,284	0.00%
2024/03/21	5	38.65	2	38.10	38.40	3	54,988	0.01%
2024/03/20	11.2	38.03	15	38.18	37.90	-3.8	54,984	-0.01%
2024/03/19	36.2	37.27	7.1	37.39	37.20	29.1	55,002	0.05%
2024/03/18	4	37.05	4	36.75	36.90	0	55,410	0.00%
2024/03/14	1	36.80	1	36.65	36.65	0	55,260	0.00%
2024/03/13	2	37.35	4	36.88	36.70	-2	55,030	0.00%
2024/03/12	6.1	36.30	1	37.10	37.20	5.1	54,872	0.01%
2024/03/11	0	0.00	1	37.00	36.90	-1	54,603	0.00%
2024/03/08	13	36.73	9.3	36.67	36.65	3.7	54,474	0.01%
2024/03/07	5.2	36.59	7.1	36.59	36.55	-1.9	54,118	0.00%
2024/03/06	3	37.48	2	37.98	37.55	1	53,599	0.00%
2024/03/05	85	38.00	83.1	37.74	37.80	1.9	53,461	0.00%
2024/03/04	153.2	39.29	163	38.73	38.00	-9.8	52,965	-0.02%	大買/大賣/
2024/03/01	7	36.74	6	36.62	36.70	1	49,312	0.00%
2024/02/29	1	36.15	1	35.45	36.50	0	49,162	0.00%
2024/02/27	161	37.05	221	37.33	36.50	-60	48,643	-0.12%	大買/大賣/
2024/02/26	0	0.00	7	36.11	36.00	-7	47,815	-0.01%
2024/02/23	2	37.05	3	36.67	36.20	-1	47,759	0.00%
2024/02/22	34	36.71	30	36.98	36.75	4	47,852	0.01%
2024/02/21	1	36.60	3	36.57	36.75	-2	47,736	0.00%
2024/02/20	1.3	36.56	0	0.00	36.80	1.3	47,744	0.00%
2024/02/16	14	36.67	24	36.72	36.85	-10	47,432	-0.02%
2024/02/15	1	35.70	1	35.65	35.80	0	46,988	0.00%
2024/02/05	2	35.93	0	0.00	35.90	2	46,768	0.00%
2024/02/02	5	36.55	5	36.80	35.80	0	46,629	0.00%
2024/02/01	3	35.92	32	36.05	36.40	-29	46,487	-0.06%
2024/01/31	1	35.70	4.2	35.87	35.85	-3.2	46,345	-0.01%
2024/01/30	28.2	36.21	25	36.58	36.00	3.2	46,228	0.01%
2024/01/29	26	36.23	26.1	36.22	36.35	-0.1	46,094	0.00%
2024/01/26	24.1	36.18	1	35.60	35.50	23.1	45,936	0.05%
2024/01/25	5	37.27	4	37.25	37.20	1	45,153	0.00%
2024/01/24	2	37.23	10	36.85	36.85	-8	44,784	-0.02%
2024/01/23	0	0.00	11	37.49	37.55	-11	44,688	-0.02%
2024/01/22	14	37.49	25.1	37.34	37.60	-11.1	44,242	-0.03%
2024/01/19	9	35.27	1.5	35.48	36.30	7.5	43,240	0.02%
2024/01/18	61.3	34.96	47.3	34.88	34.80	14	42,754	0.03%
2024/01/17	0	34.85	0.1	35.00	34.55	-0.1	42,118	0.00%
2024/01/16	1.1	35.02	1	35.00	35.00	0.1	41,998	0.00%
2024/01/15	1	36.15	1	35.60	35.55	0	41,748	0.00%
2024/01/11	39	36.07	30	36.00	36.10	9	41,571	0.02%
2024/01/10	11.1	35.99	6	36.13	35.85	5.1	41,583	0.01%
2024/01/09	15.5	37.55	5	38.02	36.95	10.5	41,042	0.03%
2024/01/08	17	38.05	16.1	37.72	37.75	0.9	40,032	0.00%
2024/01/05	8	37.24	6	37.48	36.95	2	39,758	0.01%
2024/01/04	2	37.45	7	37.31	37.30	-5	39,379	-0.01%
2024/01/03	11	38.42	9	38.60	38.10	2	38,862	0.01%
2024/01/02	14	39.00	20	39.24	39.55	-6	38,130	-0.02%
2023/12/29	124	40.07	281	39.73	39.85	-157	37,329	-0.42%	大買/大賣/鉅額交易
2023/12/28	213	39.53	142	39.10	38.95	71	36,084	0.20%	大買/大賣/
2023/12/27	391	40.21	271	40.12	40.20	120	34,511	0.35%	大買/大賣/鉅額交易
2023/12/26	168.5	39.09	145.2	38.87	39.05	23.3	31,846	0.07%	大買/大賣/
2023/12/25	252	37.06	235	37.23	37.10	17	29,191	0.06%	大買/大賣/
2023/12/22	36.2	36.10	20	36.26	36.10	16.2	27,245	0.06%
2023/12/21	50	37.00	33	37.22	36.70	17	26,262	0.06%
2023/12/20	160	36.38	192.2	36.31	37.40	-32.2	23,885	-0.13%	大買/大賣/
2023/12/19	3.5	34.14	1	34.25	34.00	2.5	19,249	0.01%
2023/12/18	10	35.26	26.5	34.76	34.60	-16.5	18,792	-0.09%
2023/12/15	4	33.11	17	33.19	33.05	-13	17,746	-0.07%
2023/12/14	11	33.62	29	33.73	33.65	-18	17,422	-0.10%
2023/12/13	22	33.63	25	33.12	33.75	-3	16,926	-0.02%
2023/12/12	5	32.16	22	32.27	32.00	-17	16,677	-0.10%
2023/12/11	5	31.76	4	32.06	32.20	1	16,723	0.01%
2023/12/08	0	0.00	8.4	31.29	31.20	-8.4	16,423	-0.05%
2023/12/07	5	31.04	0.1	31.15	30.95	4.9	16,698	0.03%
2023/12/06	0	0.00	41	31.35	31.25	-41	16,978	-0.24%
2023/12/05	0	0.00	2	30.43	30.40	-2	16,872	-0.01%
2023/11/30	0	0.00	0.4	30.85	30.90	-0.4	17,485	0.00%
2023/11/29	1	31.00	1	30.95	30.75	0	17,308	0.00%
2023/11/28	4	30.50	4	30.80	30.65	0	17,447	0.00%
2023/11/27	8	30.86	9.3	30.64	30.35	-1.3	18,073	-0.01%
2023/11/22	1.4	30.86	0	0.00	30.80	1.4	19,074	0.01%
2023/11/21	7	31.01	7	31.09	31.20	0	19,818	0.00%
2023/11/20	7	30.46	9	30.56	30.75	-2	20,759	-0.01%
2023/11/17	8	30.33	8	30.20	30.35	0	21,344	0.00%
2023/11/15	0	0.00	0	30.60	30.25	0	23,218	0.00%
2023/11/14	1	30.35	1.3	30.26	30.25	-0.3	24,883	0.00%
2023/11/13	8	30.19	8	30.20	30.10	0	27,522	0.00%
2023/11/10	8	29.71	2.2	29.55	29.75	5.8	29,703	0.02%
2023/11/08	8	29.83	9	29.99	29.95	-1	35,377	0.00%
2023/11/07	0	0.00	2	29.40	29.40	-2	35,719	-0.01%
2023/11/06	23.2	29.69	23	29.84	29.80	0.2	36,046	0.00%
2023/11/03	0	0.00	1	28.95	28.95	-1	36,127	0.00%
2023/11/02	0	0.00	14	29.26	29.10	-14	36,526	-0.04%
2023/11/01	6	28.63	37	28.70	28.70	-31	36,874	-0.08%
2023/10/31	31	28.28	0	0.00	28.05	31	37,021	0.08%
2023/10/30	6	29.18	6	28.80	28.80	0	37,252	0.00%
2023/10/27	3	29.62	7	29.16	29.05	-4	37,367	-0.01%
2023/10/26	7	29.07	8	29.20	29.05	-1	37,935	0.00%
2023/10/25	0	0.00	2	29.30	29.05	-2	38,055	-0.01%
2023/10/24	2	28.90	7	29.13	29.45	-5	38,267	-0.01%
2023/10/23	6	28.45	1	28.55	28.45	5	38,367	0.01%
2023/10/20	4	28.88	4	28.70	28.80	0	39,091	0.00%
2023/10/19	16	29.14	6	29.35	29.25	10	39,612	0.03%
2023/10/18	47.1	28.74	0	0.00	28.95	47.1	40,159	0.12%
2023/10/17	1.2	29.42	35	29.40	29.35	-33.8	40,677	-0.08%
2023/10/16	0.4	29.77	0	0.00	29.50	0.4	43,130	0.00%
2023/10/13	32	30.14	0	0.00	30.20	32	46,846	0.07%
2023/10/11	45	30.80	44.2	30.93	30.80	0.8	48,798	0.00%
2023/10/06	40	30.43	0	0.00	30.50	40	50,264	0.08%
2023/10/05	0	0.00	15	30.80	30.85	-15	50,285	-0.03%
2023/10/04	15.2	30.30	0	0.00	30.50	15.2	50,368	0.03%
2023/10/03	3.2	31.07	18	31.18	30.90	-14.8	50,569	-0.03%
2023/10/02	5	30.70	5	31.10	30.90	0	50,758	0.00%
2023/09/28	3	31.30	3	30.80	30.70	0	50,653	0.00%
2023/09/27	5	31.00	15	30.98	31.00	-10	50,576	-0.02%
2023/09/26	2	30.85	2	30.80	30.70	0	50,905	0.00%
2023/09/22	0.2	30.60	1	30.70	30.85	-0.8	51,327	0.00%
2023/09/21	20	30.40	25	30.20	30.55	-5	51,904	-0.01%
2023/09/19	1	31.00	1	31.10	30.95	0	51,653	0.00%
2023/09/18	2.1	31.20	1	31.25	31.05	1.1	51,861	0.00%
2023/09/14	14.3	31.83	0	0.00	31.85	14.3	52,095	0.03%
2023/09/13	26	31.35	5	31.26	31.40	21	52,884	0.04%
2023/09/12	1	31.15	3	31.10	31.35	-2	54,129	0.00%
2023/09/11	4.1	30.75	23	30.95	30.80	-18.9	54,301	-0.03%
2023/09/08	10	31.80	0	0.00	31.75	10	54,225	0.02%
2023/09/07	6.1	31.79	0	0.00	31.40	6.1	54,489	0.01%
2023/09/06	14.1	31.86	30	31.93	32.00	-15.9	54,459	-0.03%
2023/09/05	6	32.19	6	31.87	32.00	0	54,492	0.00%
2023/09/04	2.1	31.60	7	31.57	31.85	-5	54,597	-0.01%
2023/09/01	1	31.75	0	0.00	31.80	1	54,596	0.00%
2023/08/31	3.4	32.10	7	32.22	31.90	-3.6	54,525	-0.01%
2023/08/30	2	32.88	1	32.95	32.90	1	54,063	0.00%
2023/08/29	7	33.22	2	33.43	33.35	5	54,588	0.01%
2023/08/28	1.1	32.91	9	32.54	33.00	-7.9	54,608	-0.01%
2023/08/25	7	32.87	3	33.05	33.15	4	55,001	0.01%
2023/08/24	5	34.48	15	34.08	33.95	-10	54,612	-0.02%
2023/08/23	1.1	34.41	14	34.34	34.40	-12.9	54,144	-0.02%
2023/08/22	35	35.05	22.1	35.16	34.75	12.9	54,201	0.02%
2023/08/21	148	35.38	146	34.81	34.65	2	53,634	0.00%	大買/大賣/
2023/08/18	152.1	36.57	196.2	34.52	34.75	-44.1	53,128	-0.08%	大買/大賣/
2023/08/17	255	37.00	207.1	37.21	37.00	47.9	51,737	0.09%	大買/大賣/
2023/08/16	214.2	34.90	204.4	35.13	35.95	9.9	49,308	0.02%	大買/大賣/
2023/08/15	73	35.38	93.6	35.30	35.80	-20.6	47,305	-0.04%
2023/08/14	58	32.78	63.1	32.78	32.75	-5.1	43,592	-0.01%
2023/08/11	14	30.70	31	30.61	30.75	-17	42,224	-0.04%
2023/08/10	10	29.99	251	29.84	30.00	-241	42,016	-0.57%	大賣/鉅額交易
2023/08/09	0	0.00	2	31.40	31.55	-2	41,821	0.00%
2023/08/08	18.1	31.12	30	31.30	31.40	-11.9	41,932	-0.03%
2023/08/07	21	30.34	21.2	30.88	30.95	-0.2	41,845	0.00%
2023/08/04	5.5	29.84	6	29.87	30.05	-0.5	41,764	0.00%
2023/08/02	2.2	29.54	22.1	30.10	29.45	-19.9	41,937	-0.05%
2023/08/01	5	30.08	1	30.55	30.30	4	41,504	0.01%
2023/07/31	7.1	30.60	0	0.00	30.45	7.1	41,356	0.02%
2023/07/28	13.6	30.96	0	0.00	31.30	13.6	40,709	0.03%
2023/07/27	22	31.69	13	31.37	30.95	9	40,510	0.02%
2023/07/26	3	31.30	4	31.40	31.65	-1	40,367	0.00%
2023/07/25	52.7	32.20	44	32.33	31.80	8.6	40,130	0.02%
2023/07/24	14.8	31.65	23.5	31.61	31.65	-8.8	39,360	-0.02%
2023/07/21	19.5	31.00	26	30.23	31.05	-6.5	38,783	-0.02%
2023/07/20	48.3	30.61	25	30.75	30.45	23.3	38,203	0.06%
2023/07/19	195.8	31.72	80	31.98	31.10	115.7	37,560	0.31%	大買/鉅額交易
2023/07/18	262.4	34.89	92.5	35.52	34.45	169.9	35,272	0.48%	大買/鉅額交易
2023/07/17	58	32.11	54.2	32.57	33.55	3.8	31,798	0.01%
2023/07/14	1.3	29.88	22	29.99	30.50	-20.7	30,673	-0.07%
2023/07/13	62	31.19	32.6	31.30	30.55	29.5	30,077	0.10%
2023/07/12	23	29.21	13	29.43	29.55	10	28,557	0.04%
2023/07/11	7	28.90	99.2	28.80	28.95	-92.2	28,473	-0.32%
2023/07/10	3.2	28.49	11	28.55	28.70	-7.8	28,477	-0.03%
2023/07/07	11.1	29.05	1	29.35	29.20	10.1	28,339	0.04%
2023/07/06	0	0.00	3	29.78	29.80	-3	28,080	-0.01%
2023/07/05	6.5	30.38	9	30.03	30.05	-2.5	27,977	-0.01%
2023/07/04	18	30.04	69.1	29.91	30.25	-51.1	28,041	-0.18%
2023/07/03	0	0.00	52	29.65	29.70	-52	27,839	-0.19%
2023/06/30	0	0.00	1	29.25	29.25	-1	27,788	0.00%
2023/06/29	23	29.56	23.1	30.03	29.50	-0.1	27,774	0.00%
2023/06/28	0	0.00	0	29.00	29.05	0	27,222	0.00%
2023/06/26	1	28.95	10	29.10	29.10	-9	27,173	-0.03%
2023/06/21	13	29.23	2	29.08	29.35	11	27,009	0.04%
2023/06/20	9	28.60	53.6	28.57	28.90	-44.6	26,804	-0.17%
2023/06/19	52	28.23	9	28.61	28.55	43	26,509	0.16%
2023/06/16	2	29.90	13.2	29.29	29.90	-11.2	25,537	-0.04%
2023/06/15	1	28.65	0	0.00	28.70	1	24,314	0.00%
2023/06/14	1	28.55	1	28.55	28.55	0	24,163	0.00%
2023/06/13	0	0.00	2.5	29.08	29.00	-2.5	24,213	-0.01%
2023/06/09	0	0.00	2	28.80	28.85	-2	23,889	-0.01%
2023/06/08	1.1	28.63	1.1	28.64	28.20	0.1	23,909	0.00%
2023/06/07	1.5	28.12	31	28.14	28.45	-29.5	23,649	-0.12%
2023/06/05	0	0.00	2.2	28.66	28.25	-2.2	23,204	-0.01%
2023/06/02	3	28.37	6.1	28.44	28.40	-3.1	22,916	-0.01%
2023/06/01	3	27.20	7	27.03	27.30	-4	22,195	-0.02%
2023/05/31	0	0.00	2	27.55	27.85	-2	21,705	-0.01%
2023/05/30	0	0.00	12.1	27.40	27.55	-12.1	20,963	-0.06%
2023/05/29	23	28.16	2.1	28.33	28.15	21	20,625	0.10%
2023/05/26	17	27.46	14	27.50	27.55	3	19,923	0.02%
2023/05/25	0	0.00	12	27.31	27.35	-12	19,340	-0.06%
2023/05/24	2	26.70	2	26.35	27.00	0	18,896	0.00%
2023/05/23	1	26.15	0.1	26.30	26.45	0.9	18,417	0.00%
2023/05/19	0	0.00	7	26.40	26.40	-7	17,650	-0.04%
2023/05/18	0	0.00	2	26.63	26.45	-2	17,539	-0.01%
2023/05/17	0	0.00	20.1	26.35	26.35	-20.1	17,261	-0.12%
2023/05/16	0	0.00	0.1	25.90	26.00	-0.1	16,926	0.00%
2023/05/15	0	0.00	4	25.85	25.90	-4	16,867	-0.02%
2023/05/12	3	25.85	20	25.70	25.85	-17	16,744	-0.10%
2023/05/11	3	25.85	20	25.70	25.85	-17	16,429	-0.10%
2023/05/10	13	25.40	12	25.43	25.60	1	16,053	0.01%
2023/05/09	83.1	25.19	81	25.33	25.35	2.1	15,868	0.01%
2023/05/08	1	24.40	0	0.00	24.60	1	15,673	0.01%
2023/05/05	1	24.05	0	0.00	24.15	1	15,584	0.01%
2023/04/26	1.1	23.66	0	0.00	23.75	1.1	15,773	0.01%
2023/04/25	13	23.70	0	0.00	23.70	13	15,642	0.08%
2023/04/24	2	23.95	0	0.00	23.95	2	15,494	0.01%
2023/04/21	1	24.45	0	0.00	24.40	1	15,237	0.01%
2023/04/20	0.1	24.38	0	0.00	24.15	0.1	14,956	0.00%
2023/04/19	1.5	25.67	14	25.65	25.65	-12.5	14,496	-0.09%
2023/04/18	1	25.00	0	0.00	25.15	1	13,798	0.01%
2023/04/14	0	0.00	3	25.28	25.25	-3	13,369	-0.02%
2023/04/13	0	0.00	1	25.80	25.55	-1	13,242	-0.01%
2023/04/12	0	0.00	2.1	25.75	25.75	-2.1	13,085	-0.02%
2023/04/11	0	0.00	4	25.70	25.75	-4	12,964	-0.03%
2023/04/10	0	0.00	15	25.68	25.65	-15	12,817	-0.12%
2023/04/07	3	25.65	12	25.53	25.65	-9	12,730	-0.07%
2023/03/31	0	0.00	2	25.30	25.25	-2	12,322	-0.02%
2023/03/30	0.1	24.90	9	25.07	25.25	-8.9	12,469	-0.07%
2023/03/28	0	24.65	0	0.00	24.70	0	12,867	0.00%
2023/03/27	0	24.80	0	0.00	24.75	0	13,389	0.00%
2023/03/23	0.1	24.77	0	0.00	24.85	0.1	13,642	0.00%
2023/03/22	0	0.00	1.1	24.55	24.70	-1.1	13,471	-0.01%
2023/03/21	0	0.00	10	24.35	24.30	-10	13,442	-0.07%
2023/03/20	0	0.00	2	24.25	24.00	-2	13,388	-0.01%
2023/03/16	0	0.00	22	23.92	24.20	-22	13,026	-0.17%
2023/03/14	0	0.00	3	24.35	24.35	-3	12,691	-0.02%
2023/03/13	0	24.45	4	24.90	24.65	-4	12,629	-0.03%
2023/03/06	0	0.00	1	24.80	24.85	-1	12,786	-0.01%
2023/03/03	0	0.00	11	24.36	24.40	-11	12,706	-0.09%
2023/03/01	0	0.00	3	24.25	24.25	-3	12,786	-0.02%
2023/02/23	0	0.00	22	23.97	24.15	-22	12,846	-0.17%
2023/02/21	0	23.60	0	0.00	23.65	0	12,798	0.00%
2023/02/17	1	23.55	16	23.60	23.55	-15	13,002	-0.12%
2023/02/16	0	0.00	32	23.64	23.50	-32	13,193	-0.24%
2023/02/15	0	0.00	24	23.47	23.50	-24	13,040	-0.18%
2023/02/14	0	0.00	16	23.63	23.50	-16	12,968	-0.12%
2023/02/13	0	0.00	14	23.60	23.70	-14	12,924	-0.11%
2023/02/10	1	23.55	2	23.55	23.45	-1	12,848	-0.01%
2023/02/09	0	0.00	3	23.62	23.55	-3	12,789	-0.02%
2023/02/08	0	0.00	1	23.55	23.50	-1	12,855	-0.01%
2023/02/07	0	0.00	3	23.55	23.60	-3	12,873	-0.02%
2023/02/06	3	23.32	17	23.54	23.40	-14	12,765	-0.11%
2023/02/03	2	22.98	1	23.05	22.95	1	12,554	0.01%
2023/02/02	0	0.00	1	23.10	23.05	-1	12,592	-0.01%
2023/01/31	0.1	22.75	0	0.00	22.60	0.1	12,547	0.00%
2023/01/30	1	22.85	1	23.20	23.20	0	12,313	0.00%
2023/01/12	3	22.70	0	0.00	22.70	3	12,602	0.02%
2023/01/11	0	0.00	1	23.00	22.90	-1	12,773	-0.01%
2023/01/10	0	23.20	2	23.25	23.25	-2	12,964	-0.02%
2023/01/09	0	0.00	6	23.21	23.30	-6	13,108	-0.05%
2023/01/06	0	0.00	2	23.05	23.05	-2	13,176	-0.02%
2023/01/05	0	0.00	2	23.00	23.00	-2	13,362	-0.01%
2022/12/30	3	23.05	4	23.04	23.05	-1	13,484	-0.01%
2022/12/29	0	0.00	1	23.05	23.05	-1	13,441	-0.01%
2022/12/27	1	22.95	2	23.03	23.00	-1	13,663	-0.01%
2022/12/26	1	22.90	16	22.95	23.00	-15	13,737	-0.11%
2022/12/23	0	0.00	3	22.83	22.95	-3	13,967	-0.02%
2022/12/22	5	22.81	0	0.00	22.85	5	14,309	0.03%
2022/12/21	1	22.50	0	0.00	22.85	1	14,272	0.01%
2022/12/20	2	22.70	4	22.65	22.70	-2	14,104	-0.01%
2022/12/19	7	22.44	6	22.75	22.85	1	13,870	0.01%
2022/12/16	0	0.00	1	21.90	22.85	-1	13,275	-0.01%
2022/12/15	0	0.00	1	21.80	21.90	-1	13,197	-0.01%
2022/12/14	1	21.85	1	22.00	22.00	0	13,622	0.00%
2022/12/13	2	21.65	0	0.00	21.70	2	13,995	0.01%
2022/12/12	0	0.00	0.3	22.00	21.95	-0.3	14,126	0.00%
2022/12/07	0	0.00	0.2	21.75	21.65	-0.2	14,967	0.00%
2022/12/06	2	21.68	0	0.00	21.70	2	14,916	0.01%
2022/12/02	20	21.60	0	0.00	21.55	20	14,949	0.13%
2022/12/01	3	21.60	0	0.00	21.55	3	14,917	0.02%
2022/11/30	8	21.44	0	22.00	21.65	8	14,812	0.05%
2022/11/28	0.1	21.45	0	0.00	21.75	0.1	14,614	0.00%
2022/11/25	0.2	21.55	0	0.00	21.60	0.2	14,694	0.00%
2022/11/24	0	0.00	1	21.85	21.85	-1	14,705	-0.01%
2022/11/23	2	20.95	2	21.15	21.05	0	14,700	0.00%
2022/11/22	4	20.71	0	0.00	20.90	4	14,772	0.03%
2022/11/21	2.4	21.11	0	0.00	21.10	2.4	14,560	0.02%
2022/11/15	0	0.00	0.2	22.15	21.95	-0.2	14,465	0.00%
2022/11/14	21.1	21.72	0	0.00	22.00	21.1	14,450	0.15%
2022/11/09	0	0.00	2	21.70	21.80	-2	14,301	-0.01%
2022/11/08	0	0.00	0.2	21.40	21.45	-0.2	14,680	0.00%
2022/11/07	6	21.34	2	21.45	21.45	4	14,641	0.03%
2022/11/04	6	20.82	0	0.00	21.30	6	14,700	0.04%
2022/11/03	10	20.90	0	0.00	20.90	10	14,689	0.07%
2022/10/31	2	20.95	0	0.00	21.10	2	14,710	0.01%
2022/10/28	0.2	20.75	0	0.00	20.75	0.2	14,713	0.00%
2022/10/26	1	20.60	12	20.55	20.55	-11	14,771	-0.07%
2022/10/25	5	20.70	0	0.00	20.75	5	14,761	0.03%
2022/10/24	2	20.75	0	0.00	20.75	2	14,776	0.01%
2022/10/21	0.2	20.95	0	0.00	20.85	0.2	14,742	0.00%
2022/10/19	2	21.00	0	0.00	21.05	2	14,367	0.01%
2022/10/18	4	21.20	0	0.00	21.15	4	14,133	0.03%
2022/10/17	6	21.29	0	0.00	21.25	6	14,114	0.04%
2022/10/14	3	21.43	0	0.00	21.40	3	14,140	0.02%
2022/10/13	2	21.50	0	0.00	21.70	2	14,249	0.01%
2022/10/12	1.2	21.50	2	21.45	21.50	-0.9	14,308	-0.01%
2022/10/06	0	0.00	2	21.80	21.70	-2	14,403	-0.01%
2022/10/05	1	21.85	0	0.00	21.70	1	14,545	0.01%
2022/10/04	2	21.75	0	0.00	21.70	2	14,551	0.01%
2022/10/03	3	21.47	0	0.00	21.45	3	14,387	0.02%
2022/09/30	0	0.00	1	21.60	21.70	-1	14,324	-0.01%
2022/09/29	2	21.73	1	22.60	21.75	1	14,197	0.01%
2022/09/28	0	0.00	5	21.75	21.70	-5	14,069	-0.04%
2022/09/27	1.3	21.98	0	0.00	21.80	1.3	13,909	0.01%
2022/09/26	5	21.91	0	0.00	21.90	5	13,779	0.04%
2022/09/22	2.1	22.13	0	0.00	22.05	2.1	14,166	0.01%
2022/09/21	4.1	22.38	0	0.00	22.25	4.1	13,819	0.03%
2022/09/20	1	22.45	1	22.55	22.70	0	13,482	0.00%
2022/09/19	1	22.45	0	0.00	22.60	1	13,130	0.01%
2022/09/16	6	22.48	0	0.00	22.50	6	12,936	0.05%
2022/09/15	10	22.95	11	23.00	22.80	-1	12,394	-0.01%
2022/09/14	62	22.65	0	0.00	22.55	62	12,235	0.51%
2022/09/13	1	23.05	43	23.13	23.15	-42	12,225	-0.34%
2022/09/12	0	0.00	8	23.05	23.00	-8	12,357	-0.06%
2022/09/08	2	22.48	0	0.00	23.00	2	12,637	0.02%
2022/09/07	2	22.40	0	0.00	22.45	2	12,564	0.02%
2022/09/06	1	22.50	0	0.00	22.75	1	12,502	0.01%
2022/09/05	1	22.50	5	22.60	22.55	-4	12,499	-0.03%
2022/09/01	2	22.53	0	0.00	22.65	2	12,518	0.02%
2022/08/31	5	22.70	0	0.00	22.75	5	12,353	0.04%
2022/08/30	1	22.80	0	0.00	22.70	1	12,297	0.01%
2022/08/29	2	22.73	0	0.00	22.65	2	12,292	0.02%
2022/08/25	0	0.00	10	23.10	23.15	-10	12,192	-0.08%
2022/08/22	0	0.00	9	23.12	23.15	-9	12,917	-0.07%
2022/08/19	1	22.80	0	0.00	22.90	1	12,878	0.01%
2022/08/17	1	22.45	0	0.00	22.60	1	13,083	0.01%
2022/08/16	2	22.43	0	0.00	22.50	2	13,170	0.02%
2022/08/15	6.1	22.46	0	0.00	22.45	6.1	13,258	0.05%
2022/08/11	0	0.00	30	23.22	23.25	-30	13,032	-0.23%
2022/08/08	0	0.00	20	23.05	23.10	-20	13,627	-0.15%
2022/08/05	34	22.97	0	0.00	22.95	34	13,998	0.24%
2022/08/03	20	22.85	0	0.00	23.10	20	14,339	0.14%
2022/08/02	4	22.80	0	0.00	22.95	4	14,540	0.03%
2022/08/01	0	0.00	2	23.05	23.10	-2	14,559	-0.01%
2022/07/29	3	22.80	2	22.80	22.80	1	14,703	0.01%
2022/07/28	1	22.90	0	0.00	23.05	1	14,760	0.01%
2022/07/27	0	0.00	8	22.79	22.95	-8	14,909	-0.05%
2022/07/26	2	22.58	0	0.00	22.60	2	14,942	0.01%
2022/07/22	0	0.00	45	22.54	22.70	-45	15,281	-0.29%
2022/07/21	0	0.00	2	22.30	22.40	-2	15,449	-0.01%
2022/07/19	0	0.00	1	21.80	21.95	-1	15,823	-0.01%
2022/07/18	2	21.75	17	21.79	21.90	-15	16,960	-0.09%
2022/07/15	0	0.00	3	21.90	21.85	-3	17,240	-0.02%
2022/07/14	0	0.00	1	22.10	22.00	-1	17,639	-0.01%
2022/07/13	0	0.00	2	22.30	22.25	-2	17,912	-0.01%
2022/07/12	1	21.50	1	21.60	21.85	0	18,063	0.00%
2022/07/11	0	0.00	2	21.95	21.90	-2	18,099	-0.01%
2022/07/07	5	21.57	3	21.73	21.65	2	18,463	0.01%
2022/07/06	13	21.74	1	21.85	21.40	12	18,669	0.06%
2022/07/05	7	22.12	0	0.00	22.15	7	18,745	0.04%
2022/07/04	2	22.30	1	22.30	22.30	1	18,905	0.01%
2022/07/01	7	22.36	1	22.35	22.40	6	19,240	0.03%
2022/06/24	0	0.00	6	22.78	22.75	-6	18,983	-0.03%
2022/06/23	4	22.68	0	0.00	22.85	4	19,001	0.02%
2022/06/22	7	22.90	9	22.79	22.70	-2	18,963	-0.01%
2022/06/21	0	0.00	1	22.70	22.95	-1	18,967	-0.01%
2022/06/20	3.1	22.30	6	22.35	22.35	-2.9	18,967	-0.02%
2022/06/17	1	22.50	1	22.70	22.55	0	18,913	0.00%
2022/06/16	1	22.85	11	22.84	22.75	-10	18,705	-0.05%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/14	5	22.88	0	0.00	22.80	5	19,329	0.03%
2022/06/13	0	0.00	45	23.11	23.00	-45	20,222	-0.22%
2022/06/09	2	23.05	0	0.00	23.00	2	20,190	0.01%
2022/06/08	0	0.00	0.1	23.20	23.20	-0.1	20,185	0.00%
2022/06/02	1	23.10	77	23.16	23.10	-76	20,300	-0.37%
2022/06/01	2	23.10	11	23.20	23.05	-9	20,525	-0.04%
2022/05/27	1	22.80	2	22.80	22.80	-1	19,772	-0.01%
2022/05/26	0	0.00	1	22.70	22.50	-1	19,786	-0.01%
2022/05/25	1	22.50	0	0.00	22.60	1	19,846	0.01%
2022/05/24	1	22.30	0	0.00	22.20	1	19,892	0.01%
2022/05/23	7.3	22.32	0	0.00	22.20	7.3	19,825	0.04%
2022/05/20	3	22.62	0	0.00	22.60	3	19,757	0.02%
2022/05/19	5	22.90	2	22.90	22.90	3	19,647	0.02%
2022/05/18	2	23.10	7	23.01	23.05	-5	19,607	-0.03%
2022/05/17	2	22.90	0	0.00	22.90	2	19,367	0.01%
2022/05/16	2	22.48	0	0.00	23.00	2	19,276	0.01%
2022/05/13	4.2	22.53	2	22.70	22.90	2.2	19,087	0.01%
2022/05/11	0.1	22.85	1	22.85	23.00	-0.9	18,636	0.00%
2022/05/10	10	23.10	15	22.93	23.05	-5	18,654	-0.03%
2022/05/09	1	22.60	11	22.60	22.65	-10	18,542	-0.05%
2022/05/06	1	22.30	0	0.00	22.60	1	18,525	0.01%
2022/05/05	202.2	22.95	0	0.00	22.55	202.2	18,546	1.09%	大買/鉅額交易
2022/05/04	1	22.70	1	22.60	22.65	0	18,562	0.00%
2022/04/28	17	21.92	0	0.00	22.00	17	18,851	0.09%
2022/04/27	7	22.01	0	0.00	22.10	7	18,641	0.04%
2022/04/25	5.4	22.22	0	0.00	22.20	5.4	18,360	0.03%
2022/04/22	28.4	22.87	0	0.00	22.80	28.4	17,961	0.16%
2022/04/21	25.6	25.39	1	25.40	25.40	24.6	16,765	0.15%
2022/04/20	6.2	25.22	5	25.25	25.20	1.2	16,338	0.01%
2022/04/19	21.1	25.34	0.3	25.45	25.20	20.8	16,006	0.13%
2022/04/18	55.1	25.39	0.3	25.50	25.40	54.9	15,785	0.35%
2022/04/15	39.3	25.26	0	0.00	25.45	39.3	15,557	0.25%
2022/04/14	5.2	25.51	0	0.00	25.40	5.2	15,513	0.03%
2022/04/13	16	25.48	0	0.00	25.70	16	15,426	0.10%
2022/04/12	13.2	25.47	0	0.00	25.35	13.2	15,428	0.09%
2022/04/11	7.2	25.65	0	0.00	25.65	7.2	15,208	0.05%
2022/04/07	3.2	26.35	1	26.26	26.05	2.2	14,650	0.01%
2022/04/06	41	26.60	0	0.00	26.90	41	14,276	0.29%
2022/04/01	1	26.65	0	0.00	26.90	1	14,110	0.01%
2022/03/31	97.2	26.90	0	0.00	26.80	97.2	14,020	0.69%
2022/03/30	0	0.00	1	26.95	26.90	-1	13,893	-0.01%
2022/03/29	1	26.90	0	0.00	26.95	1	14,007	0.01%
2022/03/28	0	0.00	1	27.10	27.20	-1	14,061	-0.01%
2022/03/25	0	0.00	0.3	27.00	27.00	-0.3	14,183	0.00%
2022/03/24	5	26.75	12	26.75	26.90	-7	14,299	-0.05%
2022/03/23	1	26.75	0	0.00	26.75	1	14,477	0.01%
2022/03/22	1	26.80	0	0.00	27.00	1	14,460	0.01%
2022/03/21	1	26.80	0	0.00	26.80	1	14,428	0.01%
2022/03/18	0	0.00	103	26.95	27.00	-103	14,336	-0.72%	大賣/鉅額交易
2022/03/17	0	0.00	5	27.03	26.80	-5	14,138	-0.04%
2022/03/16	16	26.68	20.1	26.69	27.00	-4.1	14,342	-0.03%
2022/03/15	0	0.00	3	25.75	25.80	-3	13,601	-0.02%
2022/03/11	10	25.80	0	0.00	25.85	10	13,620	0.07%
2022/03/09	3	25.15	0	0.00	25.30	3	13,886	0.02%
2022/03/08	7.1	25.09	0	0.00	25.10	7.1	13,954	0.05%
2022/03/07	4	25.14	0	0.00	25.35	4	13,844	0.03%
2022/03/04	2	25.65	2	25.70	25.70	0	14,002	0.00%
2022/03/03	2.5	25.90	0	0.00	25.95	2.5	14,031	0.02%
2022/03/02	3.1	25.75	0	0.00	25.75	3.1	14,040	0.02%
2022/03/01	0	0.00	3	25.70	25.80	-3	13,999	-0.02%
2022/02/25	4.1	25.25	0	0.00	25.40	4.1	13,959	0.03%
2022/02/24	7.1	25.57	0	0.00	25.50	7.1	13,889	0.05%
2022/02/22	2.1	25.47	0	0.00	25.85	2.1	13,908	0.01%
2022/02/21	40	25.60	0	0.00	25.65	40	13,934	0.29%
2022/02/17	2	25.33	0	0.00	25.50	2	14,139	0.01%
2022/02/16	2	25.30	0	0.00	25.35	2	14,317	0.01%
2022/02/15	6	25.31	0	0.00	25.25	6	14,661	0.04%
2022/02/14	5	25.40	0	0.00	25.50	5	14,562	0.03%
2022/02/10	43.1	25.60	1	25.70	25.70	42.1	14,630	0.29%
2022/02/09	6	25.65	0	0.00	25.80	6	14,471	0.04%
2022/02/07	0	25.30	0	0.00	25.15	0	14,350	0.00%
2022/01/25	1	25.15	3	25.15	25.25	-2	14,108	-0.01%
2022/01/24	2	25.10	0	0.00	25.45	2	14,016	0.01%
2022/01/21	5	25.15	0	0.00	25.45	5	13,937	0.04%
2022/01/20	2	25.33	10	25.35	25.45	-8	13,623	-0.06%
2022/01/19	1	25.30	0.2	25.39	25.45	0.8	13,645	0.01%
2022/01/18	4	25.46	6	25.50	25.45	-2	13,570	-0.01%
2022/01/17	2	25.25	1	25.20	25.30	1	13,371	0.01%
2022/01/14	8.1	24.99	1	24.95	25.15	7.1	13,448	0.05%
2022/01/13	0	0.00	1	25.00	25.00	-1	13,383	-0.01%
2022/01/12	5	24.90	0	0.00	24.90	5	13,374	0.04%
2022/01/11	10	24.91	3	24.93	25.00	7	13,316	0.05%
2022/01/10	0	0.00	1	24.80	24.85	-1	13,251	-0.01%
2022/01/07	31	24.66	18	24.56	24.75	13	13,251	0.10%
2022/01/06	4	24.53	1	24.50	24.65	3	13,149	0.02%
2022/01/05	0	0.00	4	24.48	24.55	-4	13,282	-0.03%
2022/01/04	2	24.35	6	24.35	24.35	-4	13,433	-0.03%
2022/01/03	0	0.00	1	24.20	24.30	-1	13,452	-0.01%
2021/12/30	0	0.00	10	24.20	24.20	-10	13,610	-0.07%
2021/12/29	1	24.20	2	24.23	24.25	-1	13,801	-0.01%
2021/12/28	3	24.15	24	24.10	24.20	-21	13,908	-0.15%
2021/12/24	5	23.95	3	24.05	24.05	2	14,162	0.01%
2021/12/23	1	23.95	0	0.00	23.80	1	14,345	0.01%
2021/12/22	2	23.85	0	0.00	24.00	2	14,331	0.01%
2021/12/17	9	24.11	7	24.10	24.00	2	14,247	0.01%
2021/12/16	12	24.03	16	24.04	24.00	-4	14,259	-0.03%
2021/12/14	0	0.00	1	23.85	23.85	-1	14,837	-0.01%
2021/12/13	3	24.20	1	24.30	24.05	2	14,932	0.01%
2021/12/10	16	24.43	36.2	24.41	24.30	-20.2	15,016	-0.13%
2021/12/09	3	23.67	0	0.00	24.00	3	14,564	0.02%
2021/12/07	3	23.70	0	0.00	23.75	3	14,292	0.02%
2021/12/06	1	23.40	2	23.75	23.85	-1	14,248	-0.01%
2021/12/02	0	0.00	0.1	23.45	23.35	-0.1	14,198	0.00%
2021/11/30	3	23.23	0	0.00	23.15	3	14,157	0.02%
2021/11/29	4	23.34	0	0.00	23.35	4	13,775	0.03%
2021/11/26	2	23.55	0	0.00	23.40	2	13,747	0.01%
2021/11/25	5	23.65	0	0.00	23.60	5	13,801	0.04%
2021/11/24	0.5	23.65	0.2	23.65	23.75	0.3	13,816	0.00%
2021/11/23	3	23.33	0	0.00	23.55	3	13,803	0.02%
2021/11/22	8	23.44	0	0.00	23.55	8	13,715	0.06%
2021/11/19	7	23.51	0	0.00	23.55	7	13,665	0.05%
2021/11/18	3	23.55	1	23.55	23.60	2	13,652	0.01%
2021/11/17	8	23.64	0.2	23.75	23.75	7.8	13,573	0.06%
2021/11/16	13	23.56	0	0.00	23.70	13	13,647	0.10%
2021/11/15	1	23.70	10	23.73	23.70	-9	13,673	-0.07%
2021/11/12	6	23.86	40	24.15	23.90	-34	13,587	-0.25%
2021/11/11	37	24.04	5.4	23.96	24.10	31.6	13,693	0.23%
2021/11/10	13	24.06	142	24.02	24.15	-129	13,861	-0.93%	大賣/鉅額交易
2021/11/08	0	0.00	1	24.25	24.40	-1	13,820	-0.01%
2021/11/05	2	24.20	3	24.20	24.35	-1	13,925	-0.01%
2021/11/04	0	0.00	0.3	24.40	24.30	-0.3	14,145	0.00%
2021/11/02	2	24.20	0	0.00	24.20	2	14,152	0.01%
2021/11/01	8	24.26	0	0.00	24.20	8	14,143	0.06%
2021/10/29	4	24.58	0	0.00	24.45	4	14,135	0.03%
2021/10/28	1	24.75	0	0.00	24.85	1	14,038	0.01%
2021/10/27	0	0.00	10	24.75	24.80	-10	14,068	-0.07%
2021/10/26	0	0.00	7	24.56	24.60	-7	14,283	-0.05%
2021/10/25	0	0.00	3.2	24.48	24.45	-3.2	14,277	-0.02%
2021/10/22	0	0.00	9	24.22	24.30	-9	14,325	-0.06%
2021/10/21	5	24.05	0	0.00	24.00	5	14,203	0.04%
2021/10/20	1	24.05	2	23.95	23.90	-1	14,157	-0.01%
2021/10/19	6.1	24.08	0	0.00	23.90	6.1	14,188	0.04%
2021/10/18	10	24.05	0	0.00	24.05	10	14,411	0.07%
2021/10/15	13	24.07	0	0.00	24.05	13	14,547	0.09%
2021/10/14	10	24.15	15	24.30	24.15	-5	14,556	-0.03%
2021/10/13	69	24.26	32	24.25	24.10	37	14,681	0.25%
2021/10/12	0	0.00	45	24.31	24.10	-45	14,657	-0.31%
2021/10/08	15	24.00	20	24.15	24.15	-5	14,498	-0.03%
2021/10/07	80	24.15	21	24.23	24.15	59	14,633	0.40%
2021/10/06	10	23.50	160	23.68	23.90	-150	14,678	-1.02%	大賣/鉅額交易
2021/10/05	40.1	23.44	0	0.00	23.40	40.1	14,554	0.28%
2021/10/04	30	23.44	1	23.60	23.60	29	14,670	0.20%
2021/10/01	1	23.35	184	23.46	23.60	-183	14,639	-1.25%	大賣/鉅額交易
2021/09/30	4.3	23.67	0	0.00	23.60	4.3	14,627	0.03%
2021/09/29	0	0.00	20	23.75	23.85	-20	14,576	-0.14%
2021/09/28	8	24.03	0	0.00	24.00	8	14,479	0.06%
2021/09/27	15	24.17	5.3	24.25	24.30	9.7	14,433	0.07%
2021/09/24	18	23.98	23.9	24.12	24.15	-5.9	14,547	-0.04%
2021/09/23	50	24.07	15	24.08	24.00	35	14,687	0.24%
2021/09/22	1	23.90	31	23.82	24.05	-30	14,591	-0.21%
2021/09/17	7	23.61	1	23.50	23.50	6	14,235	0.04%
2021/09/16	2	23.35	4	23.60	23.60	-2	14,007	-0.01%
2021/09/15	16	23.31	7	23.35	23.40	9	14,018	0.06%
2021/09/14	2	22.93	3	23.05	23.10	-1	14,051	-0.01%
2021/09/13	10	22.88	0	0.00	22.90	10	14,292	0.07%
2021/09/10	5	22.75	0	0.00	22.80	5	14,456	0.03%
2021/09/09	10	22.68	1	22.75	22.65	9	14,787	0.06%
2021/09/08	2	22.73	1	22.80	22.80	1	15,007	0.01%
2021/09/07	31	22.94	1.6	22.94	23.00	29.4	15,172	0.19%
2021/09/06	6	22.79	1	22.65	22.65	5	15,204	0.03%
2021/09/03	32	22.74	10	22.65	22.80	22	15,320	0.14%
2021/09/02	20.1	22.66	1	22.60	22.55	19.1	15,551	0.12%
2021/09/01	5	22.83	40	22.84	22.85	-35	15,757	-0.22%
2021/08/31	52	22.73	6	22.71	22.90	46	15,853	0.29%
2021/08/30	0	0.00	67	22.58	22.70	-67	15,925	-0.42%
2021/08/27	5	22.50	1	22.55	22.60	4	15,977	0.03%
2021/08/26	11	22.43	1	22.45	22.45	10	16,008	0.06%
2021/08/25	15	22.48	21	22.65	22.55	-6	16,117	-0.04%
2021/08/24	11	22.56	6	22.50	22.55	5	16,090	0.03%
2021/08/23	10	22.43	11	22.49	22.35	-1	16,045	-0.01%
2021/08/20	5	22.39	0	0.00	22.35	5	16,081	0.03%
2021/08/19	17.1	22.13	1	22.30	22.30	16.1	16,144	0.10%
2021/08/18	17.3	22.30	0	0.00	22.30	17.3	15,964	0.11%
2021/08/17	4	22.11	3	22.10	22.30	1	15,900	0.01%
2021/08/16	2	21.68	0	0.00	21.70	2	15,513	0.01%
2021/08/12	4	21.63	0	0.00	21.55	4	16,734	0.02%
2021/08/11	6	21.75	1	21.70	21.80	5	16,849	0.03%
2021/08/10	3	21.72	0	0.00	21.85	3	17,030	0.02%
2021/08/09	0	0.00	5	21.30	21.40	-5	17,094	-0.03%
2021/08/06	0	0.00	1	21.45	21.45	-1	17,339	-0.01%
2021/08/05	4	21.51	4	21.51	21.55	0	17,850	0.00%
2021/08/04	3	21.43	0	0.00	21.45	3	18,453	0.02%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	4.1	21.54	0	0.00	21.60	4.1	19,314	0.02%
2021/07/29	2	21.73	0	0.00	21.70	2	19,327	0.01%
2021/07/28	0	0.00	2	21.70	21.75	-2	19,507	-0.01%
2021/07/27	0	0.00	1	21.85	21.85	-1	19,971	-0.01%
2021/07/26	8	21.90	1	21.85	21.85	7	20,249	0.03%
2021/07/23	10	21.90	1	21.90	21.90	9	20,511	0.04%
2021/07/21	1.1	22.05	11	21.95	22.00	-10	21,041	-0.05%
2021/07/20	5	21.99	14	21.95	22.05	-9	21,251	-0.04%
2021/07/19	3	22.07	0	0.00	22.05	3	22,468	0.01%
2021/07/16	0	0.00	1	22.10	22.15	-1	23,230	0.00%
2021/07/14	3	22.05	21	22.09	22.20	-18	23,724	-0.08%
2021/07/13	2	22.15	3	22.10	22.20	-1	23,976	0.00%
2021/07/12	1	22.10	0	0.00	22.10	1	24,047	0.00%
2021/07/09	2.1	22.00	10	22.10	22.10	-8	24,178	-0.03%
2021/07/07	0.1	22.30	0	0.00	22.30	0.1	24,722	0.00%
2021/07/06	2	22.30	0	0.00	22.45	2	24,891	0.01%
2021/07/01	5.1	22.30	0	0.00	22.00	5.1	25,664	0.02%
2021/06/30	0	0.00	3	22.42	22.35	-3	25,955	-0.01%
2021/06/29	6	22.06	0	0.00	22.05	6	26,300	0.02%
2021/06/25	2	22.15	0	0.00	22.05	2	28,652	0.01%
2021/06/24	6	22.13	0	0.00	22.10	6	29,580	0.02%
2021/06/23	9	22.11	2	22.13	22.10	7	29,494	0.02%
2021/06/22	3.1	22.37	0	0.00	22.30	3.1	29,422	0.01%
2021/06/21	2	22.73	0	0.00	22.60	2	29,223	0.01%
2021/06/18	1	23.05	0	0.00	23.05	1	29,234	0.00%
2021/06/17	0	0.00	10	22.80	23.05	-10	29,140	-0.03%
2021/06/15	2	22.60	0	0.00	22.50	2	29,564	0.01%
2021/06/11	4	22.73	1	22.80	22.65	3	29,429	0.01%
2021/06/10	2	22.65	0	0.00	22.85	2	29,604	0.01%
2021/06/09	7	22.91	1	22.95	22.95	6	29,422	0.02%
2021/06/04	1	23.30	0	0.00	23.20	1	29,270	0.00%
2021/06/03	5.1	23.20	0	0.00	23.40	5.1	29,369	0.02%
2021/05/28	3	23.33	3	23.32	23.30	0	29,823	0.00%
2021/05/27	1	23.10	1	23.40	23.40	0	30,018	0.00%
2021/05/25	5	23.35	3	23.33	23.35	2	30,387	0.01%
2021/05/24	0	0.00	2	23.30	23.30	-2	30,466	-0.01%
2021/05/21	3	23.45	4	25.45	23.30	-1	30,619	0.00%
2021/05/20	1	23.40	2.5	23.40	23.15	-1.5	29,730	-0.01%
2021/05/19	1	22.95	16	22.85	22.80	-15	29,611	-0.05%
2021/05/18	1.5	22.78	0.6	22.70	22.90	0.9	29,662	0.00%
2021/05/17	2	22.03	1	22.20	21.90	1	29,711	0.00%
2021/05/14	4	23.04	2	22.85	22.70	2	29,477	0.01%
2021/05/13	9	22.85	5	21.90	22.95	4	29,414	0.01%
2021/05/12	2.1	22.48	6	22.07	22.35	-3.9	28,977	-0.01%
2021/05/11	2.1	23.90	30	23.55	23.50	-27.9	28,510	-0.10%
2021/05/10	1	24.10	0	0.00	24.30	1	28,151	0.00%
2021/05/07	1	24.20	1	24.50	24.55	0	28,250	0.00%
2021/05/06	0	0.00	1	24.15	24.30	-1	28,595	0.00%
2021/05/05	0	0.00	2	24.05	23.90	-2	28,795	-0.01%
2021/05/04	8.1	23.84	11	23.55	23.50	-2.9	28,742	-0.01%
2021/05/03	1.1	24.37	0	0.00	24.35	1.1	28,422	0.00%
2021/04/28	0	0.00	15	25.13	24.90	-15	28,069	-0.05%
2021/04/27	7	24.61	0	0.00	24.65	7	28,040	0.02%
2021/04/26	1	24.65	12.1	24.86	24.75	-11.1	27,948	-0.04%
2021/04/23	53	24.67	6	24.78	24.80	47	27,869	0.17%
2021/04/22	5	27.56	56	27.58	27.40	-51	27,381	-0.19%
2021/04/21	0	0.00	16	27.60	27.80	-16	26,955	-0.06%
2021/04/20	0	0.00	3	27.67	27.75	-3	26,708	-0.01%
2021/04/19	6	27.71	14	27.71	27.55	-8	26,542	-0.03%
2021/04/16	1	27.10	2	27.15	27.15	-1	26,408	0.00%
2021/04/15	2	26.50	0	0.00	26.70	2	26,404	0.01%
2021/04/14	6	26.85	2	26.60	26.70	4	26,325	0.02%
2021/04/13	1	27.10	14	26.93	26.80	-13	26,419	-0.05%
2021/04/12	44	27.26	0	0.00	27.20	44	26,390	0.17%
2021/04/09	0	0.00	31	27.15	27.20	-31	26,267	-0.12%
2021/04/08	22	27.06	2	27.30	27.15	20	26,006	0.08%
2021/04/07	0	0.00	12	27.11	27.10	-12	25,692	-0.05%
2021/04/06	17	27.27	7	27.23	27.05	10	25,436	0.04%
2021/04/01	10	27.25	48	26.86	27.25	-38	24,961	-0.15%
2021/03/31	36	26.84	9	27.03	26.70	27	24,340	0.11%
2021/03/30	63	26.66	14	26.73	27.00	49	23,516	0.21%
2021/03/29	5	26.10	15	26.09	26.10	-10	21,800	-0.05%
2021/03/25	15	23.60	2	23.55	23.70	13	20,876	0.06%
2021/03/24	1	23.70	0	0.00	23.95	1	20,905	0.00%
2021/03/23	2	23.65	0	0.00	24.00	2	20,979	0.01%
2021/03/22	6	23.64	2	23.75	23.65	4	21,013	0.02%
2021/03/19	2	24.05	0	0.00	23.85	2	20,917	0.01%
2021/03/18	11	23.60	15	23.63	23.70	-4	20,499	-0.02%
2021/03/17	1	23.25	0	0.00	23.30	1	20,434	0.00%
2021/03/16	2	23.40	15	23.20	23.30	-13	20,650	-0.06%
2021/03/15	3	22.75	0	0.00	22.95	3	20,508	0.01%
2021/03/11	0	0.00	10	22.95	22.95	-10	21,545	-0.05%
2021/03/10	1	22.90	0	0.00	22.70	1	21,436	0.00%
2021/03/09	1	22.55	13	22.58	22.70	-12	21,439	-0.06%
2021/03/08	9	22.45	5	22.50	22.40	4	21,301	0.02%
2021/03/04	1	22.35	0	0.00	22.20	1	21,379	0.00%
2021/03/03	0	0.00	1.3	22.48	22.60	-1.3	21,278	-0.01%
2021/02/26	2	21.90	6	22.00	22.20	-4	20,763	-0.02%
2021/02/25	0	0.00	8	22.06	22.30	-8	20,441	-0.04%
2021/02/23	0	0.00	4	21.70	21.75	-4	20,153	-0.02%
2021/02/22	6	21.84	0	0.00	21.80	6	19,945	0.03%
2021/02/18	1	21.60	0	0.00	21.90	1	19,673	0.01%
2021/02/17	31	21.80	1	22.05	21.75	30	19,633	0.15%
2021/02/05	1	21.95	17	21.90	21.90	-16	19,297	-0.08%
2021/02/04	10	21.85	0	0.00	21.80	10	19,223	0.05%
2021/02/01	0	0.00	1	21.45	21.35	-1	19,073	-0.01%
2021/01/29	1	22.30	4	21.86	21.45	-3	18,945	-0.02%
2021/01/28	2	22.20	23	22.30	22.15	-21	18,567	-0.11%
2021/01/27	10	21.75	1	22.40	21.80	9	17,970	0.05%
2021/01/26	2	21.50	0	0.00	21.40	2	17,454	0.01%
2021/01/25	2	21.20	106	21.26	21.40	-104	17,231	-0.60%	大賣/鉅額交易
2021/01/20	19	20.76	0	0.00	20.80	19	17,063	0.11%
2021/01/19	5	21.70	5	21.61	21.50	0	16,553	0.00%
2021/01/18	12	21.61	4	21.50	21.55	8	16,285	0.05%
2021/01/15	115	22.67	34.2	22.71	22.25	80.8	15,964	0.51%	大買/
2021/01/14	101	22.37	5	22.40	22.25	96	15,247	0.63%	大買/
2021/01/13	2	21.90	0	0.00	21.80	2	14,793	0.01%
2021/01/12	1	21.60	75	21.85	21.65	-74	14,595	-0.51%
2021/01/11	12	21.75	15	21.61	21.80	-3	14,313	-0.02%
2021/01/08	0	0.00	4	21.03	21.50	-4	14,022	-0.03%
2021/01/07	20	21.13	0	0.00	21.00	20	13,760	0.15%
2021/01/06	15	21.22	16	21.29	21.05	-1	13,606	-0.01%
2021/01/05	1	21.05	17.1	21.05	21.55	-16.1	13,173	-0.12%
2021/01/04	5	20.85	0	0.00	20.80	5	12,853	0.04%
2020/12/31	0	0.00	1	20.70	20.70	-1	12,794	-0.01%
2020/12/30	2	20.83	1	20.90	20.90	1	12,734	0.01%
2020/12/29	0	0.00	6	20.95	20.95	-6	12,693	-0.05%
2020/12/28	44	20.85	0	0.00	20.80	44	12,620	0.35%
2020/12/22	5	20.50	1.1	20.45	20.45	3.9	12,649	0.03%
2020/12/18	0	0.00	1	20.80	20.70	-1	12,601	-0.01%
2020/12/17	0	0.00	10	20.82	21.00	-10	12,419	-0.08%
2020/12/16	3	20.77	5	20.80	20.85	-2	12,187	-0.02%
2020/12/15	2	20.40	3	20.55	20.50	-1	12,107	-0.01%
2020/12/14	2	20.80	2	20.70	20.60	0	11,954	0.00%
2020/12/11	1	20.35	3	20.55	20.45	-2	11,827	-0.02%
2020/12/10	4	20.55	2	20.50	20.50	2	11,771	0.02%
2020/12/09	2	20.20	36	20.33	20.50	-34	11,429	-0.30%
2020/12/08	3	20.35	2	20.40	20.35	1	11,188	0.01%
2020/12/07	32	19.90	7	19.89	20.10	25	10,549	0.24%
2020/12/03	0	0.00	5.3	19.40	19.45	-5.3	9,979	-0.05%
2020/12/01	0	0.00	1	19.30	19.30	-1	9,993	-0.01%
2020/11/30	0	0.00	8	19.40	19.30	-8	10,289	-0.08%
2020/11/25	1	19.50	0	0.00	19.55	1	10,762	0.01%
2020/11/24	0	0.00	2	19.65	19.60	-2	10,785	-0.02%
2020/11/23	2	19.75	0	0.00	19.70	2	10,790	0.02%
2020/11/19	0	0.00	1	19.50	19.50	-1	10,855	-0.01%
2020/11/18	0	0.00	8	19.50	19.55	-8	10,804	-0.07%
2020/11/16	0	0.00	25	19.33	19.40	-25	11,036	-0.23%
2020/11/11	0	0.00	2	19.20	19.35	-2	10,973	-0.02%
2020/11/10	0	0.00	1	19.10	19.10	-1	10,799	-0.01%
2020/11/09	1	18.70	0	0.00	18.95	1	10,688	0.01%
2020/11/05	0	0.00	70	18.70	18.85	-70	10,731	-0.65%
2020/11/02	1	18.65	1	18.65	18.65	0	11,041	0.00%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/21	0.1	18.55	0	0.00	18.50	0.1	11,217	0.00%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/13	25	18.75	0	0.00	18.70	25	12,644	0.20%
2020/10/12	70	18.85	2	18.75	18.70	68	13,454	0.51%
2020/10/08	0.1	18.90	0	0.00	18.85	0.1	13,774	0.00%
2020/10/05	6	18.96	0	0.00	18.90	6	14,469	0.04%
2020/09/29	0	0.00	5	19.36	19.35	-5	14,990	-0.03%
2020/09/24	1	18.90	0	0.00	18.80	1	15,362	0.01%
2020/09/23	1	19.00	0	0.00	19.15	1	15,432	0.01%
2020/09/18	0	0.00	1	19.45	19.70	-1	15,606	-0.01%
2020/09/16	2	19.53	0	0.00	19.35	2	15,678	0.01%
2020/09/15	2	19.50	31	19.45	19.45	-29	15,849	-0.18%
2020/09/14	5	19.20	0	0.00	19.15	5	15,963	0.03%
2020/09/10	1	19.10	0	0.00	19.10	1	16,183	0.01%
2020/09/07	5	19.20	0	0.00	19.10	5	16,361	0.03%
2020/09/04	1	19.10	1	19.05	19.20	0	16,455	0.00%
2020/09/03	1	19.55	3	19.68	19.25	-2	16,475	-0.01%
2020/09/02	63	19.51	25	19.47	19.60	38	16,239	0.23%
2020/09/01	2	18.80	0	0.00	18.85	2	15,781	0.01%
2020/08/31	0	0.00	1	18.95	18.50	-1	15,761	-0.01%
2020/08/28	1	18.70	0	0.00	18.85	1	15,639	0.01%
2020/08/27	1	18.75	2	18.93	18.90	-1	15,778	-0.01%
2020/08/26	1	18.85	0	0.00	18.95	1	15,771	0.01%
2020/08/24	1	18.40	10	18.50	18.45	-9	16,007	-0.06%
2020/08/21	3.1	18.29	0	0.00	18.40	3.1	16,093	0.02%
2020/08/20	1	18.35	7	18.35	18.35	-6	15,943	-0.04%
2020/08/18	1	18.60	0	0.00	18.75	1	15,642	0.01%
2020/08/17	5	18.59	25	18.65	18.70	-20	15,667	-0.13%
2020/08/14	7	18.61	4	18.60	18.65	3	15,663	0.02%
2020/08/11	51	18.99	0	0.00	18.80	51	15,679	0.33%
2020/08/10	2	18.83	0	0.00	19.00	2	15,801	0.01%
2020/08/03	1	18.35	0	0.00	18.35	1	15,804	0.01%
2020/07/29	1	18.30	0	0.00	18.25	1	15,560	0.01%
2020/07/28	0.2	18.30	0	0.00	18.30	0.2	15,654	0.00%
2020/07/27	4	18.36	0	0.00	18.35	4	15,768	0.03%
2020/07/24	4	18.51	0	0.00	18.45	4	15,856	0.03%
2020/07/23	6.1	18.74	0	0.00	18.75	6.1	15,887	0.04%
2020/07/22	1	18.85	0	0.00	18.85	1	15,949	0.01%
2020/07/21	5	18.65	0	0.00	18.85	5	15,918	0.03%
2020/07/20	3	18.43	1	18.60	18.50	2	15,865	0.01%
2020/07/17	4	18.48	10	18.55	18.40	-6	15,815	-0.04%
2020/07/16	3	20.05	1	20.10	20.00	2	15,249	0.01%
2020/07/15	0	0.00	1	20.30	20.20	-1	14,580	-0.01%
2020/07/14	1	20.10	0	0.00	20.10	1	14,213	0.01%
2020/07/13	0	0.00	15	20.23	20.25	-15	14,007	-0.11%
2020/07/10	6	20.08	0	0.00	20.00	6	13,953	0.04%
2020/07/08	0	0.00	12	20.34	20.40	-12	13,653	-0.09%
2020/07/06	0	0.00	1	20.00	20.05	-1	13,210	-0.01%
2020/07/03	2	19.80	20	20.00	19.80	-18	13,180	-0.14%
2020/07/01	0	0.00	1	19.70	19.55	-1	13,300	-0.01%
2020/06/22	0	0.00	5.4	19.15	19.20	-5.4	13,556	-0.04%
2020/06/19	3	19.62	0	0.00	19.50	3	13,614	0.02%
2020/06/17	5.4	19.34	4	19.35	19.35	1.4	13,523	0.01%
2020/06/12	10	18.95	0	0.00	18.90	10	14,423	0.07%
2020/06/11	2	19.15	5	19.15	19.10	-3	14,618	-0.02%
2020/06/10	0	0.00	1	19.25	19.10	-1	14,741	-0.01%
2020/06/08	0	0.00	5	19.20	19.20	-5	15,383	-0.03%
2020/06/05	0	0.00	1	19.05	19.10	-1	15,240	-0.01%
2020/06/04	1	19.00	0	0.00	19.05	1	15,404	0.01%
2020/06/03	0	0.00	10	19.04	19.00	-10	15,658	-0.06%
2020/06/02	1	18.95	13	18.92	19.00	-12	15,664	-0.08%
2020/06/01	0	0.00	6	19.00	18.90	-6	15,699	-0.04%
2020/05/28	4	18.49	0	0.00	18.40	4	15,346	0.03%
2020/05/26	2	18.68	10	18.55	18.55	-8	15,503	-0.05%
2020/05/25	7	18.49	0	0.00	18.45	7	15,499	0.05%
2020/05/22	9	18.45	0	0.00	18.40	9	15,530	0.06%
2020/05/20	2	18.48	0	0.00	18.50	2	15,472	0.01%
2020/05/14	1	18.70	1	18.60	18.60	0	15,371	0.00%
2020/05/13	0	0.00	2	18.95	19.00	-2	15,291	-0.01%
2020/05/12	0	18.80	1	18.75	18.80	-1	15,227	-0.01%
2020/05/11	2	18.90	0	0.00	18.80	2	15,188	0.01%
2020/05/06	5	18.60	6	18.65	18.65	-1	14,995	-0.01%
2020/05/05	10	18.75	0	0.00	18.65	10	14,941	0.07%
2020/05/04	6	18.62	0	0.00	18.60	6	14,921	0.04%
2020/04/30	2	19.00	9	19.04	19.10	-7	14,818	-0.05%
2020/04/27	0	0.00	6	18.80	18.90	-6	15,015	-0.04%
2020/04/24	1	18.65	0	0.00	18.55	1	14,964	0.01%
2020/04/23	3	18.60	0	0.00	18.75	3	14,936	0.02%
2020/04/22	0	0.00	5	18.70	18.70	-5	14,782	-0.03%
2020/04/20	0	0.00	20	18.70	18.70	-20	14,385	-0.14%
2020/04/17	0	0.00	2	18.65	18.70	-2	14,279	-0.01%
2020/04/16	0	0.00	2	18.70	18.85	-2	14,118	-0.01%
2020/04/14	1	18.55	0	0.00	18.55	1	13,737	0.01%
2020/04/10	6	18.22	0	0.00	18.30	6	13,588	0.04%
2020/04/09	1	18.20	1	18.25	18.30	0	13,617	0.00%
2020/04/08	3	18.10	0	0.00	18.10	3	13,490	0.02%
2020/04/07	2	18.03	0	0.00	18.10	2	13,391	0.01%
2020/04/06	0	0.00	16	17.97	18.10	-16	13,184	-0.12%
2020/04/01	2	17.73	5	17.48	17.75	-3	12,974	-0.02%
2020/03/31	10	17.70	1	17.95	17.30	9	12,808	0.07%
2020/03/30	1	17.15	2	17.20	17.30	-1	12,491	-0.01%
2020/03/26	5	17.00	0	0.00	17.20	5	12,348	0.04%
2020/03/25	7	17.21	0	0.00	17.15	7	12,456	0.06%
2020/03/20	2	15.98	1	15.95	16.20	1	12,425	0.01%
2020/03/19	1	16.05	1	15.85	15.70	0	12,163	0.00%
2020/03/18	3	16.45	3	16.50	16.50	0	11,735	0.00%
2020/03/17	0	0.00	2	16.35	16.50	-2	11,487	-0.02%
2020/03/16	2	16.88	0	0.00	16.75	2	11,272	0.02%
2020/03/13	19	16.45	31	16.51	17.10	-12	11,112	-0.11%
2020/03/12	3	17.42	0	0.00	17.20	3	10,597	0.03%
2020/03/11	4	17.85	4	17.90	17.85	0	10,275	0.00%
2020/03/10	10	17.70	9	17.75	17.90	1	10,250	0.01%
2020/03/09	14	17.92	12	17.96	17.90	2	10,060	0.02%
2020/03/06	6	18.10	3	18.10	18.05	3	9,760	0.03%
2020/03/05	8	18.18	7	18.28	18.15	1	9,657	0.01%
2020/03/04	13	18.11	3	18.20	18.20	10	9,640	0.10%
2020/03/03	47	18.20	44	18.20	18.15	3	9,605	0.03%
2020/03/02	10	18.17	1	18.25	18.10	9	9,672	0.09%
2020/02/27	1	18.30	11	18.45	18.45	-10	10,656	-0.09%
2020/02/26	0	0.00	2	18.15	18.40	-2	10,624	-0.02%
2020/02/21	1	18.45	1	18.40	18.45	0	10,687	0.00%
2020/02/20	2	18.35	1	18.40	18.40	1	10,780	0.01%
2020/02/19	10	18.35	0	0.00	18.35	10	10,867	0.09%
2020/02/14	66	18.60	76	18.60	18.55	-10	10,987	-0.09%
2020/02/13	0	0.00	2	18.55	18.50	-2	11,123	-0.02%
2020/02/12	5	18.50	35	18.50	18.55	-30	11,234	-0.27%
2020/02/11	0	0.00	1	18.50	18.40	-1	11,281	-0.01%
2020/02/10	1	18.40	20	18.45	18.40	-19	11,380	-0.17%
2020/02/06	77	18.50	78	18.50	18.60	-1	12,424	-0.01%
2020/02/04	77	18.25	77	18.30	18.40	0	12,713	0.00%
2020/02/03	5	18.02	0	0.00	18.15	5	12,822	0.04%
2020/01/31	66	18.48	66	18.40	18.35	0	12,770	0.00%
2020/01/30	4	18.54	20	18.45	18.35	-16	12,702	-0.13%
2020/01/20	50	19.05	0	0.00	19.10	50	12,399	0.40%
2020/01/17	0	0.00	60	18.90	19.00	-60	12,351	-0.49%
2020/01/16	0	0.00	40	18.94	18.95	-40	12,359	-0.32%
2020/01/15	1	18.95	0	0.00	19.00	1	12,507	0.01%
2020/01/14	0	0.00	50	18.90	18.95	-50	12,613	-0.40%
2020/01/10	0	0.00	7.8	18.83	18.75	-7.8	12,688	-0.06%
2020/01/08	10	18.70	0	0.00	18.60	10	13,033	0.08%
2020/01/03	1	18.85	0	0.00	18.90	1	13,223	0.01%
2020/01/02	0	0.00	1	18.90	18.85	-1	13,254	-0.01%
2019/12/31	10	18.95	2	18.85	18.85	8	13,362	0.06%
2019/12/30	0	0.00	11	18.95	18.95	-11	13,279	-0.08%
2019/12/27	0.5	18.95	0	0.00	19.00	0.5	13,303	0.00%
2019/12/26	0.5	18.95	0	0.00	19.00	0.5	13,305	0.00%
2019/12/25	121	19.00	110	18.95	18.95	11	13,347	0.08%	大買/大賣/
2019/12/20	1	18.90	0	0.00	19.00	1	13,328	0.01%
2019/12/18	111	18.85	110	18.88	19.00	1	13,142	0.01%	大買/大賣/
2019/12/17	20	18.90	20	18.85	19.00	0	12,963	0.00%
2019/12/16	42	18.85	22	18.80	18.85	20	12,788	0.16%
2019/12/13	27	18.85	89	18.80	18.85	-62	12,756	-0.49%
2019/12/12	0	0.00	11	18.75	18.75	-11	12,662	-0.09%
2019/12/11	55	18.75	55	18.65	18.70	0	12,643	0.00%
2019/12/10	0	0.00	5	18.70	18.75	-5	12,621	-0.04%
2019/12/06	0	0.00	10.1	18.85	18.85	-10.1	12,692	-0.08%
2019/12/05	10	18.85	0	0.00	18.90	10	12,656	0.08%
2019/12/04	33	18.80	84	18.80	18.85	-51	12,621	-0.40%
2019/12/03	2	18.65	0	0.00	18.80	2	12,693	0.02%
2019/12/02	0	0.00	2	18.65	18.70	-2	12,720	-0.02%
2019/11/29	0	0.00	20	18.80	18.80	-20	12,669	-0.16%
2019/11/28	54	18.80	44	18.80	18.90	10	12,702	0.08%
2019/11/27	55	18.85	57	18.85	18.70	-2	12,805	-0.02%
2019/11/26	27	18.94	34	18.85	18.75	-7	12,767	-0.05%
2019/11/22	1	18.85	50	18.85	18.90	-49	11,714	-0.42%
2019/11/20	99	18.95	109	18.95	19.00	-10	11,701	-0.09%	大賣/
2019/11/19	15	18.95	30	18.90	18.90	-15	11,818	-0.13%
2019/11/18	138	18.70	33	18.78	18.90	105	11,891	0.88%	大買/鉅額交易
2019/11/14	10	18.50	10	18.45	18.50	0	11,920	0.00%
2019/11/13	43	18.35	15	18.45	18.30	28	12,032	0.23%
2019/11/12	12	18.50	33	18.42	18.45	-21	12,326	-0.17%
2019/11/11	4	18.65	60	18.69	18.65	-56	12,307	-0.45%
2019/11/08	50	18.81	32.4	18.80	18.80	17.6	12,197	0.14%
2019/11/07	3	18.70	0	0.00	18.70	3	12,095	0.02%
2019/11/06	31	18.75	1	18.95	18.70	30	11,995	0.25%
2019/11/05	138	18.94	33.2	19.00	19.05	104.9	11,818	0.89%	大買/鉅額交易
2019/11/04	5	18.25	5	18.38	18.50	0	11,147	0.00%
2019/10/29	1	18.25	0	0.00	18.25	1	10,925	0.01%
2019/10/28	2	18.35	0	0.00	18.30	2	10,823	0.02%
2019/10/24	1	18.15	0	0.00	18.25	1	10,714	0.01%
2019/10/22	12	18.20	0	0.00	18.10	12	10,629	0.11%
2019/10/15	1	17.80	0	0.00	17.80	1	10,153	0.01%
2019/10/14	2	17.85	0	0.00	17.90	2	10,099	0.02%
2019/10/09	1	17.70	0	0.00	17.70	1	10,220	0.01%
2019/10/08	0	0.00	12	17.90	17.85	-12	10,332	-0.12%
2019/10/07	4.1	17.80	0	0.00	17.80	4.1	10,323	0.04%
2019/10/04	20	17.90	0	0.00	17.90	20	10,315	0.19%
2019/10/03	20	17.85	3	17.85	17.90	17	10,373	0.16%
2019/10/02	0	0.00	1	17.95	17.95	-1	10,382	-0.01%
2019/09/23	1	18.00	0	0.00	18.15	1	10,332	0.01%
2019/09/19	1	18.20	0	0.00	18.20	1	10,277	0.01%
2019/09/18	31	18.30	2	18.25	18.30	29	10,329	0.28%
2019/09/16	0	0.00	3	18.25	18.35	-3	10,594	-0.03%
2019/09/12	0	0.00	3	18.27	18.40	-3	10,709	-0.03%
2019/09/10	50	18.15	0	0.00	18.10	50	10,699	0.47%
2019/09/06	5	18.25	1	18.15	18.20	4	10,503	0.04%
2019/09/04	20	17.85	0	0.00	18.00	20	10,261	0.19%
2019/09/02	1	18.00	2.4	18.06	18.05	-1.4	10,403	-0.01%
2019/08/29	3	17.68	0	0.00	17.80	3	10,150	0.03%
2019/08/26	1	17.50	0	0.00	17.50	1	10,022	0.01%
2019/08/23	13	17.62	0	0.00	17.70	13	10,014	0.13%
2019/08/22	3.4	17.53	0	0.00	17.50	3.4	10,016	0.03%
2019/08/21	1	17.65	0	0.00	17.55	1	10,063	0.01%
2019/08/19	16	17.96	0	0.00	17.80	16	9,671	0.17%
2019/08/16	6	17.85	0	0.00	17.85	6	9,614	0.06%
2019/08/15	9	17.76	0	0.00	17.65	9	9,373	0.10%
2019/08/12	2	18.45	2	18.60	18.55	0	8,830	0.00%
2019/08/08	0	0.00	2	18.60	18.60	-2	8,871	-0.02%
2019/08/07	1	18.45	0	0.00	18.50	1	8,997	0.01%
2019/08/02	0	0.00	2	18.95	18.85	-2	9,185	-0.02%
2019/08/01	1	19.00	0	0.00	18.95	1	9,134	0.01%
2019/07/31	2	19.00	0	0.00	19.10	2	9,115	0.02%
2019/07/25	0	0.00	2	19.40	19.45	-2	9,238	-0.02%
2019/07/22	1	19.00	0	0.00	19.05	1	9,252	0.01%
2019/07/19	0	0.00	3	19.17	19.20	-3	9,203	-0.03%
2019/07/16	0	0.00	15	19.50	19.50	-15	9,336	-0.16%
2019/07/15	37	19.35	10	19.35	19.45	27	9,360	0.29%
2019/07/12	0	0.00	7	20.42	20.45	-7	9,324	-0.08%
2019/07/11	0	0.00	2	20.40	20.35	-2	9,311	-0.02%
2019/07/08	0	0.00	5	20.40	20.30	-5	9,347	-0.05%
2019/07/05	0	0.00	0.1	20.50	20.50	-0.1	9,376	0.00%
2019/07/01	3	20.57	3	20.60	20.50	0	9,702	0.00%
2019/06/28	0	0.00	5.1	20.35	20.35	-5.1	9,609	-0.05%
2019/06/27	5	20.25	0	0.00	20.25	5	9,603	0.05%
2019/06/26	0.1	20.15	2	20.10	20.20	-1.9	9,611	-0.02%
2019/06/25	0	0.00	12	20.10	20.00	-12	9,611	-0.12%
2019/06/24	4	20.13	0	0.00	20.15	4	9,640	0.04%
2019/06/21	4	20.18	0.1	20.05	20.15	4	9,617	0.04%
2019/06/20	4	20.08	10	20.05	20.00	-6	9,600	-0.06%
2019/06/19	0	0.00	6	20.00	20.00	-6	9,485	-0.06%
2019/06/18	0	0.00	10	19.85	19.90	-10	9,322	-0.11%
2019/06/11	0	0.00	2	19.90	19.95	-2	9,714	-0.02%
2019/06/06	2	19.55	0	0.00	19.60	2	9,560	0.02%
2019/06/05	0	0.00	10	19.70	19.60	-10	9,583	-0.10%
2019/06/03	0	0.00	1	19.35	19.45	-1	9,660	-0.01%
2019/05/31	2	19.40	3	19.53	19.65	-1	9,709	-0.01%
2019/05/30	2	19.40	0	0.00	19.40	2	9,586	0.02%
2019/05/29	0	0.00	1	19.05	19.15	-1	9,717	-0.01%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/16	3	18.80	30	18.80	18.75	-27	10,203	-0.26%
2019/05/15	10	18.91	2	18.85	18.85	8	10,200	0.08%
2019/05/14	2	19.08	0	0.00	19.10	2	10,188	0.02%
2019/05/10	4	19.45	1	19.50	19.50	3	10,174	0.03%
2019/05/09	7.3	19.57	5	19.55	19.35	2.3	10,223	0.02%
2019/05/06	11	19.60	0	0.00	19.60	11	10,626	0.10%
2019/05/03	0	0.00	1.1	20.00	20.00	-1.1	10,420	-0.01%
2019/04/30	0	0.00	20	19.75	19.95	-20	10,445	-0.19%
2019/04/26	0	0.00	3	19.83	19.85	-3	10,405	-0.03%
2019/04/25	20	19.80	0	0.00	19.80	20	10,411	0.19%
2019/04/23	0	0.00	35	19.55	19.70	-35	10,416	-0.34%
2019/04/22	1	19.70	0	0.00	19.70	1	10,346	0.01%
2019/04/18	13	19.58	0	0.00	19.60	13	10,344	0.13%
2019/04/17	2.1	19.50	0	0.00	19.50	2.1	10,327	0.02%
2019/04/16	1	19.30	0	0.00	19.35	1	10,112	0.01%
2019/04/12	2	19.28	0	0.00	19.25	2	10,076	0.02%
2019/04/11	13	19.52	0	0.00	19.35	13	10,102	0.13%
2019/04/10	24	19.49	0	0.00	19.55	24	10,053	0.24%
2019/04/09	1	19.40	1	19.50	19.50	0	9,955	0.00%
2019/04/08	8	19.46	2	19.45	19.50	6	9,935	0.06%
2019/04/03	0	0.00	0.1	19.05	19.15	-0.1	9,729	0.00%
2019/04/02	2	19.05	0	0.00	19.10	2	9,683	0.02%
2019/04/01	2	19.05	0	0.00	19.05	2	9,660	0.02%
2019/03/29	2	18.95	0.1	19.05	19.15	2	9,531	0.02%
2019/03/28	1	18.90	0	0.00	19.00	1	9,485	0.01%
2019/03/26	2	18.85	0	0.00	18.90	2	9,466	0.02%
2019/03/25	1	18.70	10	18.68	18.85	-9	9,456	-0.10%
2019/03/22	0	0.00	0.1	19.00	19.10	-0.1	9,221	0.00%
2019/03/20	0	0.00	1	18.95	19.00	-1	9,270	-0.01%
2019/03/19	0	0.00	4	18.95	19.00	-4	9,244	-0.04%
2019/03/18	0	0.00	2	18.85	19.00	-2	9,209	-0.02%
2019/03/15	2	18.85	6.1	18.80	18.75	-4.1	9,342	-0.04%
2019/03/14	0	0.00	4	18.85	18.80	-4	9,137	-0.04%
2019/03/13	8	18.85	1	18.90	18.90	7	9,307	0.08%
2019/03/08	0	0.00	0.1	19.00	18.90	-0.1	9,367	0.00%
2019/03/07	1	19.05	0.4	19.00	19.00	0.6	9,522	0.01%
2019/03/06	6	18.95	0	0.00	19.00	6	9,533	0.06%
2019/03/04	9	19.00	3	18.90	18.95	6	9,568	0.06%
2019/02/27	1	18.95	0	0.00	19.10	1	9,392	0.01%
2019/02/26	1	18.65	62	18.65	18.80	-61	9,065	-0.67%
2019/02/25	1	18.35	10	18.43	18.45	-9	8,678	-0.10%
2019/02/21	9	18.25	0	0.00	18.30	9	8,666	0.10%
2019/02/20	28	18.24	0	0.00	18.30	28	8,696	0.32%
2019/02/19	0	0.00	1	18.30	18.30	-1	8,623	-0.01%
2019/02/18	9	18.23	0	0.00	18.20	9	8,650	0.10%
2019/02/15	14	18.14	0	0.00	18.10	14	8,676	0.16%
2019/02/14	21	18.26	6	18.30	18.15	15	8,603	0.17%
2019/02/13	11	18.35	20	18.35	18.35	-9	8,586	-0.10%
2019/02/11	2	18.45	15	18.45	18.50	-13	8,457	-0.15%
2019/01/30	1	18.15	15.2	18.18	18.20	-14.2	8,245	-0.17%
2019/01/29	10	18.01	2	18.03	18.10	8	8,079	0.10%
2019/01/28	1	18.10	62	17.99	18.10	-61	7,968	-0.77%
2019/01/25	1	17.85	0	0.00	17.80	1	7,712	0.01%
2019/01/24	2	17.60	0	0.00	17.65	2	7,551	0.03%
2019/01/23	12	17.57	0	0.00	17.60	12	7,638	0.16%
2019/01/22	5	17.60	0	0.00	17.65	5	7,613	0.07%
2019/01/21	0	0.00	89	17.63	17.65	-89	7,579	-1.17%
2019/01/18	8	17.55	2.6	17.55	17.55	5.4	7,593	0.07%
2019/01/17	7	17.55	2	17.50	17.50	5	7,598	0.07%
2019/01/16	2	17.45	1	17.50	17.50	1	7,636	0.01%
2019/01/15	2	17.50	3	17.53	17.50	-1	7,662	-0.01%
2019/01/14	2	17.53	0	0.00	17.55	2	7,653	0.03%
2019/01/11	3	17.55	1	17.60	17.60	2	7,776	0.03%
2019/01/10	64	17.53	0	0.00	17.55	64	7,861	0.81%
2019/01/09	40	17.52	3	17.60	17.60	37	7,801	0.47%
2019/01/08	4	17.33	0	0.00	17.35	4	7,709	0.05%
2019/01/07	7	17.31	0	0.00	17.45	7	7,819	0.09%
2019/01/04	28.1	17.13	0	0.00	17.10	28.1	7,823	0.36%
2019/01/03	18	17.38	0	0.00	17.40	18	8,101	0.22%
2019/01/02	0	0.00	1	17.60	17.45	-1	8,116	-0.01%
2018/12/28	35	17.51	1	17.45	17.45	34	8,103	0.42%
2018/12/27	4	17.54	2	17.55	17.50	2	8,195	0.02%
2018/12/26	7	17.53	0	0.00	17.50	7	8,252	0.08%
2018/12/24	0	0.00	1	17.65	17.65	-1	8,248	-0.01%
2018/12/20	0	0.00	9	17.60	17.45	-9	8,301	-0.11%
2018/12/19	9	17.50	0	0.00	17.65	9	8,293	0.11%
2018/12/18	0	0.00	3	17.45	17.50	-3	8,287	-0.04%
2018/12/17	2.1	17.60	9	17.58	17.50	-7	8,429	-0.08%
2018/12/14	10	17.60	0	0.00	17.60	10	8,452	0.12%
2018/12/13	0	0.00	2	17.65	17.80	-2	8,436	-0.02%
2018/12/10	2	17.35	0	0.00	17.30	2	8,338	0.02%
2018/12/06	0.1	17.55	0	0.00	17.55	0.1	8,204	0.00%
2018/11/29	4	17.50	0	0.00	17.50	4	7,609	0.05%
2018/11/28	0	0.00	15	17.60	17.70	-15	7,528	-0.20%
2018/11/23	1	17.35	0	0.00	17.50	1	7,428	0.01%
2018/11/20	0	17.60	0	0.00	17.50	0	7,587	0.00%
2018/11/19	0	17.70	0	0.00	17.70	0	7,908	0.00%
2018/11/16	0.2	17.75	0	0.00	17.70	0.2	7,947	0.00%
2018/11/14	1.1	17.35	2	17.50	17.35	-1	7,966	-0.01%
2018/11/13	8	17.35	6	17.45	17.45	2	7,964	0.03%
2018/11/09	4	17.36	4	17.45	17.45	0	7,957	0.00%
2018/11/07	1	17.65	10	17.61	17.85	-9	7,877	-0.11%
2018/11/05	20	17.27	0	0.00	17.50	20	8,001	0.25%
2018/11/02	3	17.35	4	17.30	17.35	-1	8,043	-0.01%
2018/11/01	0	0.00	1	17.15	17.20	-1	8,172	-0.01%
2018/10/31	1	16.95	0	0.00	17.05	1	8,113	0.01%
2018/10/25	4	16.79	3	16.82	16.85	1	8,255	0.01%
2018/10/24	6	17.02	2	17.08	17.00	4	8,291	0.05%
2018/10/23	0	0.00	6	17.13	17.05	-6	8,272	-0.07%
2018/10/22	2	17.20	0	0.00	17.10	2	8,235	0.02%
2018/10/16	2	17.50	0	0.00	17.35	2	8,387	0.02%
2018/10/15	3	17.40	0	0.00	17.40	3	8,438	0.04%
2018/10/11	0	0.00	1	17.60	17.45	-1	8,529	-0.01%
2018/10/04	0.2	18.80	0	0.00	18.60	0.2	8,239	0.00%
2018/10/02	0	0.00	4	18.98	18.85	-4	8,303	-0.05%
2018/10/01	1	19.00	0	0.00	19.05	1	8,340	0.01%
2018/09/26	3	18.70	0	0.00	18.75	3	8,270	0.04%
2018/09/18	0.2	18.85	0	0.00	18.85	0.2	8,354	0.00%
2018/09/17	0.2	18.90	0	0.00	18.90	0.2	8,446	0.00%
2018/09/07	1	18.95	0	0.00	18.95	1	9,644	0.01%
2018/09/05	0	0.00	5	19.18	19.00	-5	9,722	-0.05%
2018/09/04	0	0.00	9	19.27	19.30	-9	9,746	-0.09%
2018/09/03	0	0.00	6	19.30	19.25	-6	9,787	-0.06%
2018/08/31	0	0.00	5	19.15	19.25	-5	9,839	-0.05%
2018/08/30	0	0.00	2	19.15	19.10	-2	9,885	-0.02%
2018/08/29	10	19.10	0	0.00	19.20	10	9,937	0.10%
2018/08/24	2	19.00	3	19.00	19.05	-1	10,183	-0.01%
2018/08/23	30	18.60	3	18.62	18.65	27	9,863	0.27%
2018/08/21	1	18.70	1	18.70	18.70	0	9,717	0.00%
2018/08/17	3	18.85	0	0.00	18.85	3	9,630	0.03%
2018/08/13	3	18.85	15	18.85	18.75	-12	9,580	-0.13%
2018/08/10	5	18.98	1	19.00	18.90	4	9,501	0.04%
2018/08/09	6	18.95	0	0.00	19.00	6	9,414	0.06%
2018/08/08	15	19.10	0	0.00	19.15	15	9,413	0.16%
2018/08/01	2	19.15	18	19.15	19.15	-16	9,911	-0.16%
2018/07/27	18	18.85	0	0.00	18.85	18	9,633	0.19%
2018/07/24	0	0.00	1	19.00	19.00	-1	9,781	-0.01%
2018/07/23	1.1	18.95	1	18.90	18.95	0.1	9,831	0.00%
2018/07/20	1	19.85	10	19.90	19.85	-9	9,736	-0.09%
2018/07/17	0	0.00	2	19.75	19.65	-2	9,464	-0.02%
2018/07/16	5	19.60	7	19.50	19.50	-2	9,272	-0.02%
2018/07/13	5	19.44	2	19.45	19.40	3	9,235	0.03%
2018/07/11	2	19.15	0	0.00	19.25	2	9,136	0.02%
2018/07/06	1	18.80	0	0.00	18.80	1	9,303	0.01%
2018/07/02	0	0.00	1	19.25	19.00	-1	9,607	-0.01%
2018/06/28	1	18.95	0	0.00	18.95	1	9,424	0.01%
2018/06/27	20	19.15	0	0.00	19.10	20	9,332	0.21%
2018/06/26	1	19.20	0	0.00	19.25	1	9,280	0.01%
2018/06/25	0.2	19.20	0	0.00	19.20	0.2	9,177	0.00%
2018/06/22	0	0.00	2	19.25	19.25	-2	9,052	-0.02%
2018/06/20	0	0.00	2	19.60	19.55	-2	8,960	-0.02%
2018/06/19	1	19.55	0	0.00	19.60	1	8,889	0.01%
2018/06/15	1	19.70	0	0.00	19.85	1	8,709	0.01%
2018/06/14	41	19.80	40	19.75	19.60	1	8,385	0.01%
2018/06/13	0	0.00	1	19.75	19.80	-1	8,281	-0.01%
2018/06/12	1	19.90	0	0.00	19.80	1	8,365	0.01%
2018/06/11	2	20.00	0	0.00	19.95	2	8,321	0.02%
2018/06/04	0	0.00	1	19.85	19.75	-1	8,082	-0.01%
2018/06/01	1	19.85	0	0.00	19.80	1	7,999	0.01%
2018/05/30	2	19.80	0	0.00	19.75	2	7,769	0.03%
2018/05/15	1	19.90	0	0.00	19.95	1	8,806	0.01%
2018/05/11	0	0.00	20	20.05	20.20	-20	9,149	-0.22%
2018/05/10	2	19.90	0	0.00	19.80	2	9,003	0.02%
2018/05/08	0	0.00	3	19.32	19.35	-3	8,695	-0.03%
2018/05/04	2	19.20	0	0.00	19.20	2	8,783	0.02%
2018/05/03	1	19.25	0	0.00	19.25	1	8,958	0.01%
2018/04/30	1	19.45	5	19.50	19.40	-4	9,315	-0.04%
2018/04/27	7	19.44	0	0.00	19.45	7	9,199	0.08%
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/20	0.1	19.90	0	0.00	19.90	0.1	9,074	0.00%
2018/04/17	1	19.60	0	0.00	19.60	1	9,185	0.01%
2018/04/16	1	19.65	0	0.00	19.70	1	9,153	0.01%
2018/04/13	12.1	19.95	0	0.00	19.95	12.1	9,155	0.13%
2018/04/12	2	19.50	0	0.00	19.50	2	9,032	0.02%
2018/04/11	1	19.70	10	19.75	19.65	-9	8,954	-0.10%
2018/04/09	12	19.55	0	0.00	19.55	12	8,998	0.13%
2018/04/03	5	19.85	0	0.00	19.80	5	8,842	0.06%
2018/03/31	0.1	19.95	0	0.00	19.95	0.1	8,879	0.00%
2018/03/29	2	19.90	0	0.00	19.85	2	8,787	0.02%
2018/03/28	2	19.95	0	0.00	19.95	2	8,697	0.02%
2018/03/27	1	20.05	1	20.10	20.05	0	8,714	0.00%
2018/03/23	3	19.85	0	0.00	19.90	3	8,700	0.03%
2018/03/22	0	0.00	1	20.20	20.15	-1	8,694	-0.01%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	29	20.28	0	0.00	20.25	29	8,761	0.33%
2018/03/15	2	20.65	0	0.00	20.60	2	8,391	0.02%
2018/03/08	0	0.00	2	20.40	20.35	-2	8,510	-0.02%
2018/03/07	0	0.00	12	20.23	20.30	-12	8,536	-0.14%
2018/03/06	10	20.25	5	20.20	20.20	5	8,642	0.06%
2018/03/02	5	19.90	0	0.00	20.00	5	8,935	0.06%
2018/02/27	0	0.00	3	20.15	20.10	-3	8,903	-0.03%
2018/02/26	5	20.20	0	0.00	20.15	5	8,778	0.06%
2018/02/23	5	20.00	4	20.19	20.30	1	8,758	0.01%
2018/02/21	10	20.20	0	0.00	20.20	10	8,691	0.12%
2018/02/12	1	19.80	0	0.00	19.75	1	8,700	0.01%
2018/02/09	1	19.65	2	19.65	19.85	-1	8,770	-0.01%
2018/02/08	2	19.95	0	0.00	19.95	2	8,772	0.02%
2018/02/07	0	0.00	5	20.35	20.10	-5	8,787	-0.06%
2018/02/06	11.2	19.93	0	0.00	19.80	11.2	8,814	0.13%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/02/02	1	21.30	0	0.00	21.40	1	8,838	0.01%
2018/02/01	0	0.00	10	21.65	21.45	-10	8,966	-0.11%
2018/01/31	1	21.25	2	21.70	21.70	-1	9,034	-0.01%
2018/01/30	12	21.45	0	0.00	21.35	12	8,911	0.13%
2018/01/29	7	21.65	7	21.58	21.70	0	8,862	0.00%
2018/01/26	17	21.84	11	21.95	21.40	6	8,834	0.07%
2018/01/25	29	21.65	19	21.49	21.80	10	8,693	0.12%
2018/01/23	4	20.75	0	0.00	20.85	4	8,710	0.05%
2018/01/19	0	0.00	1	20.90	20.95	-1	8,918	-0.01%
2018/01/18	0	0.00	8	20.80	20.80	-8	8,934	-0.09%
2018/01/16	10	20.50	2	20.45	20.60	8	8,963	0.09%
2018/01/15	3	20.48	0	20.45	20.45	3	8,988	0.03%
2018/01/12	0	0.00	1	20.50	20.60	-1	9,018	-0.01%
2018/01/11	8	20.41	0	0.00	20.30	8	8,971	0.09%
2018/01/09	2	20.90	0	0.00	20.90	2	9,020	0.02%
2018/01/08	0	0.00	15	21.13	21.25	-15	9,148	-0.16%
2018/01/04	6	20.83	0	0.00	20.90	6	9,393	0.06%
2018/01/02	2	21.03	0	0.00	21.10	2	9,509	0.02%