仁寶 (2324)-凱基-基隆券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
36.50
漲跌
▲0.10
漲幅
+0.27%
成交量
10,192張
產業
上市電腦週邊類股
1790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－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/13	0	0.00	3	36.25	36.50	-3	28,937	-0.01%
2024/05/10	0	0.00	49	36.34	36.40	-49	29,174	-0.17%
2024/05/09	2	36.15	5	36.15	36.25	-3	29,187	-0.01%
2024/05/08	4	35.70	11	35.91	36.00	-7	29,033	-0.02%
2024/05/07	21	35.24	0	0.00	35.60	21	29,106	0.07%
2024/05/06	3	35.50	0	0.00	35.60	3	29,050	0.01%
2024/05/03	0	0.00	2	35.70	35.10	-2	29,716	-0.01%
2024/05/02	4	34.94	0	0.00	35.05	4	30,087	0.01%
2024/04/30	3	35.92	1	36.00	35.80	2	30,122	0.01%
2024/04/29	0	0.00	2	36.40	36.35	-2	30,559	-0.01%
2024/04/26	0	0.00	2	36.10	36.00	-2	31,554	-0.01%
2024/04/25	1	35.50	4	35.45	35.50	-3	32,093	-0.01%
2024/04/24	2	35.60	96	35.50	35.50	-94	32,671	-0.29%
2024/04/23	0	0.00	1	34.75	34.50	-1	32,739	0.00%
2024/04/22	45.1	34.74	2	34.90	34.20	43.1	32,862	0.13%
2024/04/19	59	34.84	8	35.32	35.30	51	32,811	0.16%
2024/04/18	0	0.00	13	35.63	36.05	-13	32,823	-0.04%
2024/04/17	6	35.52	1	35.65	35.60	5	33,090	0.02%
2024/04/16	8	35.61	22	36.05	35.30	-14	33,636	-0.04%
2024/04/15	5	36.42	0	0.00	36.30	5	34,543	0.01%
2024/04/12	7	36.66	6	36.45	36.40	1	35,140	0.00%
2024/04/11	4	36.73	5	37.08	36.85	-1	35,475	0.00%
2024/04/10	4.1	36.70	1	37.20	36.60	3.1	36,142	0.01%
2024/04/09	0	0.00	5	36.53	36.45	-5	36,798	-0.01%
2024/04/08	8.2	36.15	18	36.04	35.95	-9.8	37,651	-0.03%
2024/04/03	4	36.60	2	37.00	36.55	2	38,743	0.01%
2024/04/02	25	37.02	5	36.85	36.85	20	40,335	0.05%
2024/04/01	4	36.32	11	36.55	36.55	-7	42,947	-0.02%
2024/03/29	43.3	35.91	9	35.98	36.20	34.3	45,500	0.08%
2024/03/28	0	0.00	20	38.20	38.30	-20	46,371	-0.04%
2024/03/27	1	38.10	48	38.08	38.10	-47	47,113	-0.10%
2024/03/26	55	38.28	37	38.57	37.90	18	49,405	0.04%
2024/03/25	38	38.68	24.2	39.05	38.55	13.9	53,777	0.03%
2024/03/22	65	38.62	43	39.12	38.65	22	54,284	0.04%
2024/03/21	7.4	38.25	32	38.35	38.40	-24.6	54,988	-0.04%
2024/03/20	3	38.12	20	38.02	37.90	-17	54,984	-0.03%
2024/03/19	1.2	37.25	66	37.43	37.20	-64.8	55,002	-0.12%
2024/03/18	11	36.84	0	0.00	36.90	11	55,410	0.02%
2024/03/15	21	36.61	1	37.00	37.00	20	55,491	0.04%
2024/03/14	21	36.62	0	0.00	36.65	21	55,260	0.04%
2024/03/13	6	36.82	5	37.35	36.70	1	55,030	0.00%
2024/03/12	1	36.41	1	36.70	37.20	0	54,872	0.00%
2024/03/11	0	36.80	3	36.92	36.90	-3	54,603	-0.01%
2024/03/08	15.2	36.89	12	36.61	36.65	3.2	54,474	0.01%
2024/03/07	95	36.74	37	36.54	36.55	58	54,118	0.11%
2024/03/06	6.1	37.67	5	37.54	37.55	1.1	53,599	0.00%
2024/03/05	26.3	37.87	10	38.23	37.80	16.3	53,461	0.03%
2024/03/04	118.4	38.42	205	39.35	38.00	-86.6	52,965	-0.16%	大買/大賣/
2024/03/01	11	36.80	9	36.72	36.70	2	49,312	0.00%
2024/02/29	4.1	35.97	0	0.00	36.50	4.1	49,162	0.01%
2024/02/27	58	37.00	60.2	37.51	36.50	-2.2	48,643	0.00%
2024/02/26	5	36.00	50	36.00	36.00	-45	47,815	-0.09%
2024/02/23	1	36.20	28	36.50	36.20	-27	47,759	-0.06%
2024/02/22	0.1	36.70	2	36.63	36.75	-1.9	47,852	0.00%
2024/02/21	0	0.00	4	36.60	36.75	-4	47,736	-0.01%
2024/02/20	5.1	36.50	14	36.73	36.80	-8.9	47,744	-0.02%
2024/02/19	1	36.30	6	36.56	36.90	-5	47,640	-0.01%
2024/02/16	59	36.74	11	36.78	36.85	48	47,432	0.10%
2024/02/15	7	35.78	3	35.88	35.80	4	46,988	0.01%
2024/02/05	9	36.14	2.2	36.05	35.90	6.9	46,768	0.01%
2024/02/02	13	36.15	7.1	36.02	35.80	5.9	46,629	0.01%
2024/02/01	0	0.00	7	35.99	36.40	-7	46,487	-0.02%
2024/01/31	0	0.00	1	35.90	35.85	-1	46,345	0.00%
2024/01/30	1	36.45	3	36.28	36.00	-2	46,228	0.00%
2024/01/29	0	0.00	4	36.23	36.35	-4	46,094	-0.01%
2024/01/26	37.8	35.73	29	35.43	35.50	8.8	45,936	0.02%
2024/01/25	25.1	37.34	26.2	37.27	37.20	-1.1	45,153	0.00%
2024/01/24	59.2	37.07	8	37.09	36.85	51.2	44,784	0.11%
2024/01/23	21	37.28	42.2	37.58	37.55	-21.2	44,688	-0.05%
2024/01/22	35	37.44	25	37.33	37.60	10	44,242	0.02%
2024/01/19	14	35.68	15	35.68	36.30	-1	43,240	0.00%
2024/01/18	27	35.10	26.3	35.05	34.80	0.7	42,754	0.00%
2024/01/17	7	34.69	12	34.68	34.55	-5	42,118	-0.01%
2024/01/16	75.2	35.29	84	34.94	35.00	-8.8	41,998	-0.02%
2024/01/15	88	35.89	83	35.62	35.55	5	41,748	0.01%
2024/01/12	39	35.53	31	35.55	35.60	8	41,713	0.02%
2024/01/11	28	35.94	110	35.96	36.10	-82	41,571	-0.20%	大賣/
2024/01/10	42	36.16	57.7	36.25	35.85	-15.7	41,583	-0.04%
2024/01/09	40	37.63	10	38.26	36.95	30	41,042	0.07%
2024/01/08	9	37.66	4	37.69	37.75	5	40,032	0.01%
2024/01/05	8.2	37.31	6	37.16	36.95	2.2	39,758	0.01%
2024/01/04	21	37.38	10	37.45	37.30	11	39,379	0.03%
2024/01/03	118	38.57	12	38.21	38.10	106	38,862	0.27%	大買/鉅額交易
2024/01/02	60	39.28	35	39.27	39.55	25	38,130	0.07%
2023/12/29	36.1	39.50	54.1	39.76	39.85	-18	37,329	-0.05%
2023/12/28	204	39.37	37	39.30	38.95	167	36,084	0.46%	大買/鉅額交易
2023/12/27	157	39.92	152.5	40.00	40.20	4.6	34,511	0.01%	大買/大賣/
2023/12/26	176.2	38.83	221.6	38.67	39.05	-45.4	31,846	-0.14%	大買/大賣/
2023/12/25	193.2	36.92	206.2	37.05	37.10	-13	29,191	-0.04%	大買/大賣/
2023/12/22	66	36.30	31	36.17	36.10	35	27,245	0.13%
2023/12/21	289	36.71	218	36.79	36.70	71	26,262	0.27%	大買/大賣/
2023/12/20	236	37.29	311.2	37.21	37.40	-75.2	23,885	-0.31%	大買/大賣/
2023/12/19	19	34.21	14	33.99	34.00	5	19,249	0.03%
2023/12/18	11	35.03	31	34.78	34.60	-20	18,792	-0.11%
2023/12/15	0	0.00	1	33.20	33.05	-1	17,746	-0.01%
2023/12/14	16	34.11	24	33.74	33.65	-8	17,422	-0.05%
2023/12/13	3	33.33	21	33.08	33.75	-18	16,926	-0.11%
2023/12/12	4	32.04	3	32.25	32.00	1	16,677	0.01%
2023/12/11	0	0.00	30	32.02	32.20	-30	16,723	-0.18%
2023/12/08	2	31.30	15	31.27	31.20	-13	16,423	-0.08%
2023/12/07	14	31.23	11	30.96	30.95	3	16,698	0.02%
2023/12/06	1	31.35	9	31.16	31.25	-8	16,978	-0.05%
2023/12/05	0	0.00	7	30.40	30.40	-7	16,872	-0.04%
2023/12/04	0	0.00	6	30.75	30.60	-6	17,041	-0.04%
2023/12/01	17	30.55	0	0.00	30.35	17	17,274	0.10%
2023/11/30	6	30.60	6	30.90	30.90	0	17,485	0.00%
2023/11/29	0	0.00	9	31.00	30.75	-9	17,308	-0.05%
2023/11/28	5	30.37	5	30.84	30.65	0	17,447	0.00%
2023/11/27	0	0.00	16	30.69	30.35	-16	18,073	-0.09%
2023/11/24	5	30.40	0	0.00	30.25	5	18,300	0.03%
2023/11/22	5	31.00	0	0.00	30.80	5	19,074	0.03%
2023/11/21	7	30.94	9	31.00	31.20	-2	19,818	-0.01%
2023/11/20	0	0.00	3	30.53	30.75	-3	20,759	-0.01%
2023/11/16	4	30.13	0	0.00	30.00	4	22,307	0.02%
2023/11/15	0	0.00	2	30.20	30.25	-2	23,218	-0.01%
2023/11/14	10	30.13	1	30.15	30.25	9	24,883	0.04%
2023/11/13	4	30.09	0	0.00	30.10	4	27,522	0.01%
2023/11/10	2.1	29.70	2	29.70	29.75	0.1	29,703	0.00%
2023/11/09	1	29.45	0	0.00	29.60	1	33,727	0.00%
2023/11/08	0	0.00	1	29.80	29.95	-1	35,377	0.00%
2023/11/07	0	0.00	1	29.50	29.40	-1	35,719	0.00%
2023/11/06	1	29.80	2	29.78	29.80	-1	36,046	0.00%
2023/11/02	0	0.00	8	29.26	29.10	-8	36,526	-0.02%
2023/11/01	6	28.62	2	28.80	28.70	4	36,874	0.01%
2023/10/31	1	28.50	5	28.27	28.05	-4	37,021	-0.01%
2023/10/30	0	0.00	0	29.10	28.80	0	37,252	0.00%
2023/10/27	10	29.34	1	29.05	29.05	9	37,367	0.02%
2023/10/25	4	29.63	3	29.20	29.05	1	38,055	0.00%
2023/10/24	5	29.40	0	0.00	29.45	5	38,267	0.01%
2023/10/23	1	28.45	0	0.00	28.45	1	38,367	0.00%
2023/10/20	0	0.00	1	28.95	28.80	-1	39,091	0.00%
2023/10/19	0	0.00	2	29.10	29.25	-2	39,612	-0.01%
2023/10/18	5	28.85	13	28.76	28.95	-8	40,159	-0.02%
2023/10/17	3	29.43	9	29.50	29.35	-6	40,677	-0.01%
2023/10/16	0.2	29.80	0	0.00	29.50	0.2	43,130	0.00%
2023/10/13	4	29.96	1	30.05	30.20	3	46,846	0.01%
2023/10/12	4	30.55	2	30.88	30.80	2	48,229	0.00%
2023/10/11	0	30.70	3	30.67	30.80	-3	48,798	-0.01%
2023/10/06	2	30.50	1	30.70	30.50	1	50,264	0.00%
2023/10/05	0	0.00	5	30.65	30.85	-5	50,285	-0.01%
2023/10/04	2	30.30	2	30.45	30.50	0	50,368	0.00%
2023/10/02	8	30.94	3	30.93	30.90	5	50,758	0.01%
2023/09/28	8	30.97	5	30.91	30.70	3	50,653	0.01%
2023/09/27	0	0.00	64	30.95	31.00	-64	50,576	-0.13%
2023/09/25	3	30.60	0	0.00	30.60	3	51,029	0.01%
2023/09/22	1	30.70	0	0.00	30.85	1	51,327	0.00%
2023/09/21	60	30.50	25	30.26	30.55	35	51,904	0.07%
2023/09/20	0.2	30.70	0	0.00	30.55	0.2	51,754	0.00%
2023/09/19	0	0.00	1	31.10	30.95	-1	51,653	0.00%
2023/09/18	3	31.07	2	31.10	31.05	1	51,861	0.00%
2023/09/15	5	31.72	4	31.86	31.80	1	52,131	0.00%
2023/09/14	4	31.83	5	31.94	31.85	-1	52,095	0.00%
2023/09/13	4	31.38	3	31.20	31.40	1	52,884	0.00%
2023/09/12	8	30.91	8	31.38	31.35	0	54,129	0.00%
2023/09/11	6.1	30.75	0	0.00	30.80	6.1	54,301	0.01%
2023/09/08	1	31.65	9	31.73	31.75	-8	54,225	-0.01%
2023/09/07	14.2	31.49	2	31.85	31.40	12.2	54,489	0.02%
2023/09/06	5	32.04	2	31.85	32.00	3	54,459	0.01%
2023/09/05	13	32.05	3	31.93	32.00	10	54,492	0.02%
2023/09/04	4	31.56	1	31.50	31.85	3	54,597	0.01%
2023/09/01	8	31.98	0	0.00	31.80	8	54,596	0.01%
2023/08/31	38	31.90	20	32.24	31.90	18	54,525	0.03%
2023/08/30	15	32.91	0	0.00	32.90	15	54,063	0.03%
2023/08/29	8	33.43	13	33.28	33.35	-5	54,588	-0.01%
2023/08/28	4	32.74	7.4	32.98	33.00	-3.4	54,608	-0.01%
2023/08/25	20	33.08	47	33.12	33.15	-27	55,001	-0.05%
2023/08/24	28.1	34.22	11	34.27	33.95	17.1	54,612	0.03%
2023/08/23	6.1	34.39	3	34.47	34.40	3.1	54,144	0.01%
2023/08/22	33.1	35.29	13	34.83	34.75	20.1	54,201	0.04%
2023/08/21	46.1	35.35	138	34.93	34.65	-91.9	53,634	-0.17%	大賣/
2023/08/18	49.1	35.43	14	35.00	34.75	35.1	53,128	0.07%
2023/08/17	179.2	37.00	173	36.91	37.00	6.2	51,737	0.01%	大買/大賣/
2023/08/16	235	34.85	128.2	34.91	35.95	106.8	49,308	0.22%	大買/大賣/鉅額交易
2023/08/15	92.1	35.48	123.3	35.54	35.80	-31.2	47,305	-0.07%	大賣/
2023/08/14	12.1	32.75	50	32.89	32.75	-37.9	43,592	-0.09%
2023/08/11	1	30.85	7.2	30.75	30.75	-6.2	42,224	-0.01%
2023/08/10	20	30.00	2	29.95	30.00	18	42,016	0.04%
2023/08/09	1	31.35	0	0.00	31.55	1	41,821	0.00%
2023/08/08	0	0.00	6.1	31.23	31.40	-6.1	41,932	-0.01%
2023/08/07	12	30.73	14	30.90	30.95	-2	41,845	0.00%
2023/08/04	1	30.00	10	30.05	30.05	-9	41,764	-0.02%
2023/08/02	15.1	29.42	102.3	29.40	29.45	-87.2	41,937	-0.21%	大賣/
2023/08/01	0	30.30	9	30.16	30.30	-9	41,504	-0.02%
2023/07/31	32	30.94	24	30.75	30.45	8	41,356	0.02%
2023/07/28	4	30.89	7.5	31.13	31.30	-3.5	40,709	-0.01%
2023/07/27	15	31.28	7	31.02	30.95	8	40,510	0.02%
2023/07/26	5	31.36	11.2	31.37	31.65	-6.2	40,367	-0.02%
2023/07/25	15	32.44	27	32.11	31.80	-12	40,130	-0.03%
2023/07/24	28	31.66	26	31.53	31.65	2	39,360	0.01%
2023/07/21	19	30.96	26	30.37	31.05	-7	38,783	-0.02%
2023/07/20	18.4	30.77	40.5	30.48	30.45	-22.2	38,203	-0.06%
2023/07/19	176.3	31.86	63	31.71	31.10	113.3	37,560	0.30%	大買/鉅額交易
2023/07/18	87.3	35.51	62.7	35.87	34.45	24.6	35,272	0.07%
2023/07/17	66.6	32.28	65	33.16	33.55	1.5	31,798	0.00%
2023/07/14	24	30.15	14	30.36	30.50	10	30,673	0.03%
2023/07/13	22	31.38	63.2	31.01	30.55	-41.2	30,077	-0.14%
2023/07/12	0	0.00	9	29.42	29.55	-9	28,557	-0.03%
2023/07/11	1	28.70	0	0.00	28.95	1	28,473	0.00%
2023/07/10	30.2	28.66	2	29.50	28.70	28.2	28,477	0.10%
2023/07/07	7.2	28.93	9.5	29.01	29.20	-2.3	28,339	-0.01%
2023/07/06	1.2	29.70	5	29.81	29.80	-3.8	28,080	-0.01%
2023/07/05	1	30.25	4	30.23	30.05	-3	27,977	-0.01%
2023/07/04	12	30.17	1.5	30.14	30.25	10.5	28,041	0.04%
2023/07/03	5	29.63	0.3	29.70	29.70	4.7	27,839	0.02%
2023/06/30	3	28.92	2.7	29.25	29.25	0.3	27,788	0.00%
2023/06/29	2	29.45	28	29.49	29.50	-26	27,774	-0.09%
2023/06/28	0	0.00	11	28.91	29.05	-11	27,222	-0.04%
2023/06/27	6	28.70	0	0.00	28.75	6	27,184	0.02%
2023/06/26	6	29.03	2	29.20	29.10	4	27,173	0.01%
2023/06/21	1	29.15	8	29.12	29.35	-7	27,009	-0.03%
2023/06/20	1	28.50	20	28.45	28.90	-19	26,804	-0.07%
2023/06/19	29.2	28.13	6	28.18	28.55	23.2	26,509	0.09%
2023/06/16	17	30.31	34	29.92	29.90	-17	25,537	-0.07%
2023/06/15	2.2	28.60	0	0.00	28.70	2.2	24,314	0.01%
2023/06/14	12	28.79	1	28.55	28.55	11	24,163	0.05%
2023/06/13	1	28.85	0.2	29.09	29.00	0.8	24,213	0.00%
2023/06/12	10	28.85	1	29.00	28.50	9	23,926	0.04%
2023/06/09	0	0.00	2	28.75	28.85	-2	23,889	-0.01%
2023/06/08	2	28.23	10.3	28.55	28.20	-8.3	23,909	-0.03%
2023/06/07	1	28.15	4.1	28.30	28.45	-3.1	23,649	-0.01%
2023/06/05	3	28.28	23	28.63	28.25	-20	23,204	-0.09%
2023/06/02	2	28.20	5.1	28.37	28.40	-3.1	22,916	-0.01%
2023/06/01	4	26.93	2	27.40	27.30	2	22,195	0.01%
2023/05/31	2	27.50	1	27.40	27.85	1	21,705	0.00%
2023/05/30	7	27.51	2	27.45	27.55	5	20,963	0.02%
2023/05/29	11	27.95	7.4	28.31	28.15	3.6	20,625	0.02%
2023/05/26	0.5	27.60	6.3	27.60	27.55	-5.8	19,923	-0.03%
2023/05/25	11	26.90	14.1	27.02	27.35	-3.1	19,340	-0.02%
2023/05/24	0	0.00	4.3	26.66	27.00	-4.3	18,896	-0.02%
2023/05/23	0	0.00	5	26.40	26.45	-5	18,417	-0.03%
2023/05/19	0	0.00	9	26.41	26.40	-9	17,650	-0.05%
2023/05/18	0	0.00	9.7	26.55	26.45	-9.7	17,539	-0.06%
2023/05/17	0	0.00	35.5	26.16	26.35	-35.5	17,261	-0.21%
2023/05/16	0	0.00	1	25.90	26.00	-1	16,926	-0.01%
2023/05/15	0	0.00	1	25.95	25.90	-1	16,867	-0.01%
2023/05/12	1.5	25.70	3	25.68	25.85	-1.5	16,744	-0.01%
2023/05/11	1.5	25.70	3	25.68	25.85	-1.5	16,429	-0.01%
2023/05/10	1	25.50	7	25.59	25.60	-6	16,053	-0.04%
2023/05/09	0	0.00	4	25.34	25.35	-4	15,868	-0.03%
2023/05/08	0.4	24.40	12	24.33	24.60	-11.6	15,673	-0.07%
2023/05/05	0	0.00	5	24.03	24.15	-5	15,584	-0.03%
2023/05/03	10	24.30	1	24.30	24.40	9	15,683	0.06%
2023/05/02	0	0.00	31	24.26	24.30	-31	15,828	-0.20%
2023/04/28	1	23.90	0	0.00	23.95	1	15,869	0.01%
2023/04/27	2	23.75	0	0.00	23.75	2	15,757	0.01%
2023/04/26	3	23.67	2	23.75	23.75	1	15,773	0.01%
2023/04/25	12	23.67	0	0.00	23.70	12	15,642	0.08%
2023/04/24	17.8	23.96	0	0.00	23.95	17.8	15,494	0.11%
2023/04/21	1	24.30	0	0.00	24.40	1	15,237	0.01%
2023/04/20	5	24.35	1	24.20	24.15	4	14,956	0.03%
2023/04/19	2	25.70	3.7	25.66	25.65	-1.7	14,496	-0.01%
2023/04/18	1	25.15	0	0.00	25.15	1	13,798	0.01%
2023/04/17	6.1	25.13	0	0.00	25.15	6.1	13,663	0.04%
2023/04/14	1.1	25.25	4	25.31	25.25	-2.9	13,369	-0.02%
2023/04/13	1.6	25.63	0	0.00	25.55	1.6	13,242	0.01%
2023/04/12	2.1	25.67	0	0.00	25.75	2.1	13,085	0.02%
2023/04/11	0.1	25.70	4	25.69	25.75	-3.9	12,964	-0.03%
2023/04/10	0	25.65	1	25.70	25.65	-1	12,817	-0.01%
2023/04/07	0.3	25.50	12.3	25.53	25.65	-12	12,730	-0.09%
2023/04/06	1	25.30	580	25.30	25.45	-579	12,503	-4.63%	大賣/鉅額交易
2023/03/31	1	25.40	6	25.38	25.25	-5	12,322	-0.04%
2023/03/30	1	25.15	15.3	25.11	25.25	-14.3	12,469	-0.11%
2023/03/29	0	0.00	1	24.75	24.80	-1	12,536	-0.01%
2023/03/28	0	0.00	1	24.75	24.70	-1	12,867	-0.01%
2023/03/27	0	0.00	3	24.85	24.75	-3	13,389	-0.02%
2023/03/24	2	24.70	0	0.00	24.70	2	13,798	0.01%
2023/03/23	0	0.00	2.3	24.86	24.85	-2.3	13,642	-0.02%
2023/03/22	1	24.65	1	24.50	24.70	0	13,471	0.00%
2023/03/21	2	24.30	0	0.00	24.30	2	13,442	0.01%
2023/03/20	1.3	24.01	0	0.00	24.00	1.3	13,388	0.01%
2023/03/17	2	24.18	8	24.29	24.20	-6	13,338	-0.04%
2023/03/16	0	0.00	20	23.90	24.20	-20	13,026	-0.15%
2023/03/14	1.6	24.40	0	0.00	24.35	1.6	12,691	0.01%
2023/03/13	0	0.00	5	24.52	24.65	-5	12,629	-0.04%
2023/03/10	1	24.50	0	0.00	24.65	1	12,437	0.01%
2023/03/08	4	24.75	3	24.75	24.80	1	12,562	0.01%
2023/03/07	1	24.80	8.7	24.79	24.85	-7.7	12,695	-0.06%
2023/03/06	0	0.00	6.5	24.81	24.85	-6.5	12,786	-0.05%
2023/03/03	0	0.00	2	24.35	24.40	-2	12,706	-0.02%
2023/03/02	2	24.08	3	24.15	24.25	-1	12,801	-0.01%
2023/03/01	0	0.00	5	24.22	24.25	-5	12,786	-0.04%
2023/02/24	0.5	24.15	3.3	24.25	24.15	-2.8	12,860	-0.02%
2023/02/23	0	0.00	9.3	23.96	24.15	-9.3	12,846	-0.07%
2023/02/22	0	0.00	1.5	23.73	23.70	-1.5	12,771	-0.01%
2023/02/20	3	23.52	0	0.00	23.60	3	12,920	0.02%
2023/02/16	4	23.58	2	23.65	23.50	2	13,193	0.02%
2023/02/15	2	23.45	0	0.00	23.50	2	13,040	0.02%
2023/02/14	4	23.56	0	0.00	23.50	4	12,968	0.03%
2023/02/08	2	23.55	0.5	23.60	23.50	1.5	12,855	0.01%
2023/02/07	0	0.00	31	23.60	23.60	-31	12,873	-0.24%
2023/02/06	0	0.00	3	23.48	23.40	-3	12,765	-0.02%
2023/02/02	2	23.00	0	0.00	23.05	2	12,592	0.02%
2023/02/01	0	22.75	5	22.80	22.80	-5	12,490	-0.04%
2023/01/31	35.1	22.68	0	0.00	22.60	35.1	12,547	0.28%
2023/01/30	0.1	23.00	0	0.00	23.20	0.1	12,313	0.00%
2023/01/12	0	0.00	0.5	22.70	22.70	-0.5	12,602	0.00%
2023/01/11	3	23.20	0	0.00	22.90	3	12,773	0.02%
2023/01/10	0	0.00	1	23.15	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	25	23.25	23.30	-25	13,108	-0.19%
2023/01/05	1	22.95	0	0.00	23.00	1	13,362	0.01%
2023/01/04	0	0.00	9	23.25	23.05	-9	13,407	-0.07%
2023/01/03	0	0.00	1	23.10	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	2	23.10	23.05	-2	13,484	-0.01%
2022/12/27	0	0.00	7	22.99	23.00	-7	13,663	-0.05%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	6.1	22.84	22.95	-6.1	13,967	-0.04%
2022/12/22	0	0.00	3	22.80	22.85	-3	14,309	-0.02%
2022/12/21	0	0.00	2	22.65	22.85	-2	14,272	-0.01%
2022/12/20	2	22.63	1	22.70	22.70	1	14,104	0.01%
2022/12/19	3	22.40	9	22.75	22.85	-6	13,870	-0.04%
2022/12/16	0	0.00	5	22.11	22.85	-5	13,275	-0.04%
2022/12/14	0	0.00	3	21.92	22.00	-3	13,622	-0.02%
2022/12/13	2	21.75	0	0.00	21.70	2	13,995	0.01%
2022/12/12	3	21.65	1	21.80	21.95	2	14,126	0.01%
2022/12/07	0	0.00	1	21.65	21.65	-1	14,967	-0.01%
2022/12/06	2	21.63	0	0.00	21.70	2	14,916	0.01%
2022/12/05	2	21.75	1	21.85	21.85	1	14,939	0.01%
2022/12/02	2	21.55	0	0.00	21.55	2	14,949	0.01%
2022/12/01	1	21.50	1	21.60	21.55	0	14,917	0.00%
2022/11/30	0	0.00	3	21.55	21.65	-3	14,812	-0.02%
2022/11/29	3	21.52	0	0.00	21.50	3	14,615	0.02%
2022/11/28	0	21.40	0	0.00	21.75	0	14,614	0.00%
2022/11/25	2	21.40	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	3.1	20.76	0	0.00	20.90	3.1	14,772	0.02%
2022/11/21	16.2	21.07	0	0.00	21.10	16.2	14,560	0.11%
2022/11/18	3	21.55	1	21.60	21.65	2	14,424	0.01%
2022/11/17	0.1	21.60	0	0.00	21.60	0.1	14,440	0.00%
2022/11/16	0	22.00	0	0.00	21.70	0	14,421	0.00%
2022/11/14	2	21.75	0	0.00	22.00	2	14,450	0.01%
2022/11/11	0	0.00	1.9	21.95	22.05	-1.9	14,255	-0.01%
2022/11/10	0	0.00	1	21.85	21.75	-1	14,210	-0.01%
2022/11/09	0	0.00	1	21.80	21.80	-1	14,301	-0.01%
2022/11/08	0	0.00	1	21.35	21.45	-1	14,680	-0.01%
2022/11/07	5	21.30	0	0.00	21.45	5	14,641	0.03%
2022/11/02	0	0.00	1	21.10	21.15	-1	14,700	-0.01%
2022/11/01	4.5	20.94	0	0.00	20.90	4.5	14,687	0.03%
2022/10/27	12	20.63	12	20.70	20.60	0	14,779	0.00%
2022/10/26	5	20.65	0	0.00	20.55	5	14,771	0.03%
2022/10/25	1	20.70	0	0.00	20.75	1	14,761	0.01%
2022/10/24	2	20.73	0	0.00	20.75	2	14,776	0.01%
2022/10/21	0.1	20.95	0	0.00	20.85	0.1	14,742	0.00%
2022/10/20	1	20.85	5	21.00	21.05	-4	14,553	-0.03%
2022/10/18	13	21.10	0	0.00	21.15	13	14,133	0.09%
2022/10/17	5.2	21.20	0	0.00	21.25	5.2	14,114	0.04%
2022/10/14	3	21.40	0	0.00	21.40	3	14,140	0.02%
2022/10/13	0	0.00	7	21.60	21.70	-7	14,249	-0.05%
2022/10/12	0.1	21.70	0	0.00	21.50	0.1	14,308	0.00%
2022/10/11	2	21.50	0	0.00	21.35	2	14,472	0.01%
2022/10/07	0.1	21.75	2	21.70	21.60	-2	14,351	-0.01%
2022/10/05	5	21.85	0	0.00	21.70	5	14,545	0.03%
2022/10/04	10	21.85	0	0.00	21.70	10	14,551	0.07%
2022/10/03	5	21.45	0	0.00	21.45	5	14,387	0.03%
2022/09/30	2	21.70	0	0.00	21.70	2	14,324	0.01%
2022/09/28	10	21.80	6	21.75	21.70	4	14,069	0.03%
2022/09/27	7	21.76	0	0.00	21.80	7	13,909	0.05%
2022/09/26	2.1	21.90	0	0.00	21.90	2.1	13,779	0.01%
2022/09/23	2	22.13	0	0.00	22.10	2	13,858	0.01%
2022/09/22	5	22.17	0	0.00	22.05	5	14,166	0.04%
2022/09/21	1	22.25	0	0.00	22.25	1	13,819	0.01%
2022/09/16	4.1	22.52	0	0.00	22.50	4.1	12,936	0.03%
2022/09/15	0	0.00	4	22.75	22.80	-4	12,394	-0.03%
2022/09/14	6	22.63	0	0.00	22.55	6	12,235	0.05%
2022/09/12	1	22.95	0	0.00	23.00	1	12,357	0.01%
2022/09/05	2	22.50	1	22.65	22.55	1	12,499	0.01%
2022/09/02	2.1	22.50	0	0.00	22.40	2.1	12,609	0.02%
2022/08/31	0	0.00	5	22.70	22.75	-5	12,353	-0.04%
2022/08/29	2	22.65	0	0.00	22.65	2	12,292	0.02%
2022/08/26	1	23.00	0	0.00	23.00	1	12,167	0.01%
2022/08/24	0	22.95	0	0.00	22.95	0	12,345	0.00%
2022/08/23	0.1	23.10	0	0.00	22.90	0.1	12,858	0.00%
2022/08/22	7	23.04	4	23.06	23.15	3	12,917	0.02%
2022/08/17	1	22.50	0	0.00	22.60	1	13,083	0.01%
2022/08/15	7	22.47	0	0.00	22.45	7	13,258	0.05%
2022/08/11	0	0.00	1	23.10	23.25	-1	13,032	-0.01%
2022/08/10	1	22.95	0	0.00	23.00	1	13,266	0.01%
2022/08/08	1	23.00	0	0.00	23.10	1	13,627	0.01%
2022/08/01	0	0.00	2	23.05	23.10	-2	14,559	-0.01%
2022/07/29	0	23.00	0	0.00	22.80	0	14,703	0.00%
2022/07/25	0.1	22.75	0	0.00	22.80	0.1	15,025	0.00%
2022/07/22	0	22.50	0	0.00	22.70	0	15,281	0.00%
2022/07/21	1	22.15	0	0.00	22.40	1	15,449	0.01%
2022/07/20	1	22.00	1	22.15	22.10	0	15,553	0.00%
2022/07/19	1	21.80	1	21.75	21.95	0	15,823	0.00%
2022/07/13	0.1	22.15	19	22.20	22.25	-19	17,912	-0.11%
2022/07/12	1	21.45	22	21.90	21.85	-21	18,063	-0.12%
2022/07/06	2	21.48	0	0.00	21.40	2	18,669	0.01%
2022/07/05	2.3	22.18	1	22.55	22.15	1.3	18,745	0.01%
2022/07/04	2.3	22.22	1.3	22.42	22.30	0.9	18,905	0.00%
2022/07/01	2	22.35	1	22.35	22.40	1	19,240	0.01%
2022/06/30	0	0.00	1	22.50	22.75	-1	19,139	-0.01%
2022/06/24	0	0.00	2	22.55	22.75	-2	18,983	-0.01%
2022/06/22	5	22.75	0	0.00	22.70	5	18,963	0.03%
2022/06/20	10	22.40	0	0.00	22.35	10	18,967	0.05%
2022/06/17	12	22.50	0	0.00	22.55	12	18,913	0.06%
2022/06/16	0	0.00	1	23.00	22.75	-1	18,705	-0.01%
2022/06/15	10	22.95	4	22.95	22.85	6	18,990	0.03%
2022/06/14	10	22.90	0	0.00	22.80	10	19,329	0.05%
2022/06/13	12	23.06	0	0.00	23.00	12	20,222	0.06%
2022/06/10	10	23.05	4	22.98	23.00	6	20,165	0.03%
2022/06/09	10	23.10	0	0.00	23.00	10	20,190	0.05%
2022/06/08	10	23.10	1	23.20	23.20	9	20,185	0.04%
2022/06/07	10	23.10	0	0.00	23.00	10	20,200	0.05%
2022/06/06	10	23.20	1	23.20	23.20	9	20,134	0.04%
2022/06/02	10	23.15	3	23.10	23.10	7	20,300	0.03%
2022/06/01	15	23.10	1	23.15	23.05	14	20,525	0.07%
2022/05/31	10	23.05	1	23.05	23.00	9	20,364	0.04%
2022/05/30	10	22.95	1.5	22.95	22.95	8.5	19,828	0.04%
2022/05/27	10	22.80	0	0.00	22.80	10	19,772	0.05%
2022/05/26	11	22.59	0	0.00	22.50	11	19,786	0.06%
2022/05/25	10	22.70	1	22.65	22.60	9	19,846	0.05%
2022/05/24	10	22.40	0	0.00	22.20	10	19,892	0.05%
2022/05/23	16.4	22.37	8.9	22.31	22.20	7.5	19,825	0.04%
2022/05/20	11	22.65	0	0.00	22.60	11	19,757	0.06%
2022/05/19	10	22.90	0	0.00	22.90	10	19,647	0.05%
2022/05/18	13	22.90	1	23.10	23.05	12	19,607	0.06%
2022/05/17	10	22.95	1	23.00	22.90	9	19,367	0.05%
2022/05/16	10	22.80	6	22.73	23.00	4	19,276	0.02%
2022/05/13	10	22.45	0	0.00	22.90	10	19,087	0.05%
2022/05/12	10	22.85	16	22.80	23.00	-6	18,806	-0.03%
2022/05/11	11	22.79	0	0.00	23.00	11	18,636	0.06%
2022/05/10	10	22.95	0	0.00	23.05	10	18,654	0.05%
2022/05/09	10	22.65	3	22.73	22.65	7	18,542	0.04%
2022/05/06	10	22.55	0	0.00	22.60	10	18,525	0.05%
2022/05/05	13	22.66	3	22.65	22.55	10	18,546	0.05%
2022/05/04	16	22.59	27	22.53	22.65	-11	18,562	-0.06%
2022/05/03	12	22.10	0	0.00	22.10	12	18,536	0.06%
2022/04/29	20	22.18	1	22.20	22.25	19	18,661	0.10%
2022/04/28	16.1	21.87	11	21.80	22.00	5.1	18,851	0.03%
2022/04/27	26	22.05	6	22.10	22.10	20	18,641	0.11%
2022/04/26	2.1	22.33	15.3	22.48	22.60	-13.3	18,406	-0.07%
2022/04/25	40.1	22.30	0	0.00	22.20	40.1	18,360	0.22%
2022/04/22	90.1	22.84	19	22.79	22.80	71.1	17,961	0.40%
2022/04/21	36.1	25.37	2	25.40	25.40	34.1	16,765	0.20%
2022/04/20	36.1	25.20	1	25.15	25.20	35.1	16,338	0.21%
2022/04/19	24.1	25.31	0	0.00	25.20	24.1	16,006	0.15%
2022/04/18	6	25.34	0	0.00	25.40	6	15,785	0.04%
2022/04/15	58	25.30	0	0.00	25.45	58	15,557	0.37%
2022/04/14	71	25.54	10	25.55	25.40	61	15,513	0.39%
2022/04/13	13.1	25.48	0	25.95	25.70	13	15,426	0.08%
2022/04/12	57	25.40	0	0.00	25.35	57	15,428	0.37%
2022/04/11	41	25.65	0	0.00	25.65	41	15,208	0.27%
2022/04/08	7.1	26.17	0	0.00	26.15	7.1	14,879	0.05%
2022/04/07	21.1	26.34	0	0.00	26.05	21.1	14,650	0.14%
2022/04/06	3	26.62	3	26.83	26.90	0	14,276	0.00%
2022/04/01	3	26.62	4	26.76	26.90	-1	14,110	-0.01%
2022/03/31	0.1	26.90	8	26.91	26.80	-8	14,020	-0.06%
2022/03/30	1	26.95	0	0.00	26.90	1	13,893	0.01%
2022/03/29	5	26.98	0	0.00	26.95	5	14,007	0.04%
2022/03/28	1	26.75	1	26.80	27.20	0	14,061	0.00%
2022/03/25	0	0.00	1	27.00	27.00	-1	14,183	-0.01%
2022/03/24	2.1	26.78	2	26.83	26.90	0.1	14,299	0.00%
2022/03/23	15	26.80	0	0.00	26.75	15	14,477	0.10%
2022/03/22	2	26.80	2	26.85	27.00	0	14,460	0.00%
2022/03/21	7	26.79	0	0.00	26.80	7	14,428	0.05%
2022/03/18	9	26.91	4	26.98	27.00	5	14,336	0.03%
2022/03/17	2	26.90	18	27.06	26.80	-16	14,138	-0.11%
2022/03/16	5.2	26.77	708	26.75	27.00	-702.8	14,342	-4.90%	大賣/鉅額交易
2022/03/15	0	0.00	5	25.77	25.80	-5	13,601	-0.04%
2022/03/14	0	0.00	3	25.85	25.90	-3	13,626	-0.02%
2022/03/11	0	0.00	1	25.80	25.85	-1	13,620	-0.01%
2022/03/10	0	0.00	401	25.58	25.70	-401	13,782	-2.91%	大賣/鉅額交易
2022/03/09	3	25.15	200	25.20	25.30	-197	13,886	-1.42%	大賣/鉅額交易
2022/03/08	1	25.25	0	0.00	25.10	1	13,954	0.01%
2022/03/07	2	25.10	13	25.33	25.35	-11	13,844	-0.08%
2022/03/03	0	0.00	2	25.95	25.95	-2	14,031	-0.01%
2022/03/02	1	25.80	1	25.80	25.75	0	14,040	0.00%
2022/03/01	0	0.00	4	25.60	25.80	-4	13,999	-0.03%
2022/02/25	7	25.35	1	25.45	25.40	6	13,959	0.04%
2022/02/24	2	25.48	17	25.48	25.50	-15	13,889	-0.11%
2022/02/23	0.3	25.75	10	25.90	25.85	-9.7	13,790	-0.07%
2022/02/22	0	0.00	1	25.75	25.85	-1	13,908	-0.01%
2022/02/18	0	0.00	1	25.70	25.75	-1	14,037	-0.01%
2022/02/17	4	25.34	0	0.00	25.50	4	14,139	0.03%
2022/02/15	62	25.31	0	0.00	25.25	62	14,661	0.42%
2022/02/11	1	25.80	21	25.55	25.75	-20	14,683	-0.14%
2022/02/10	51	25.61	1	25.75	25.70	50	14,630	0.34%
2022/02/09	0	0.00	1	25.60	25.80	-1	14,471	-0.01%
2022/02/08	0	0.00	9	25.43	25.55	-9	14,365	-0.06%
2022/02/07	5	25.25	4	25.11	25.15	1	14,350	0.01%
2022/01/26	18	25.24	0	0.00	25.20	18	14,168	0.13%
2022/01/25	1	25.10	25	25.20	25.25	-24	14,108	-0.17%
2022/01/24	1	25.10	2	25.30	25.45	-1	14,016	-0.01%
2022/01/21	1	25.20	33	25.08	25.45	-32	13,937	-0.23%
2022/01/20	11	25.40	3	25.47	25.45	8	13,623	0.06%
2022/01/18	4	25.58	7	25.54	25.45	-3	13,570	-0.02%
2022/01/17	2	25.05	4	25.20	25.30	-2	13,371	-0.01%
2022/01/14	0	0.00	5	24.97	25.15	-5	13,448	-0.04%
2022/01/13	0	0.00	13	24.99	25.00	-13	13,383	-0.10%
2022/01/12	15	24.99	42	24.90	24.90	-27	13,374	-0.20%
2022/01/11	13	24.90	4.5	24.90	25.00	8.6	13,316	0.06%
2022/01/10	1	24.65	1.5	24.78	24.85	-0.5	13,251	0.00%
2022/01/07	8	24.66	7	24.75	24.75	1	13,251	0.01%
2022/01/06	21	24.40	1	24.55	24.65	20	13,149	0.15%
2022/01/05	0	0.00	1.5	24.45	24.55	-1.5	13,282	-0.01%
2022/01/04	0	0.00	8	24.31	24.35	-8	13,433	-0.06%
2022/01/03	0	0.00	20	24.15	24.30	-20	13,452	-0.15%
2021/12/30	2	24.18	10	24.20	24.20	-8	13,610	-0.06%
2021/12/29	1	24.10	1	24.20	24.25	0	13,801	0.00%
2021/12/24	0	0.00	0.2	24.05	24.05	-0.2	14,162	0.00%
2021/12/23	6.5	23.88	1	23.95	23.80	5.5	14,345	0.04%
2021/12/22	0	0.00	1	23.85	24.00	-1	14,331	-0.01%
2021/12/21	10	23.90	100	24.00	23.85	-90	14,301	-0.63%
2021/12/20	2	23.93	2	24.05	23.90	0	14,237	0.00%
2021/12/17	0	0.00	2	24.05	24.00	-2	14,247	-0.01%
2021/12/16	103	24.00	32	24.09	24.00	71	14,259	0.50%	大買/
2021/12/15	5	23.84	1	23.75	23.75	4	14,593	0.03%
2021/12/14	4	23.83	0	0.00	23.85	4	14,837	0.03%
2021/12/13	3	24.10	2	24.30	24.05	1	14,932	0.01%
2021/12/10	3	24.43	10	24.45	24.30	-7	15,016	-0.05%
2021/12/09	0	0.00	10	23.72	24.00	-10	14,564	-0.07%
2021/12/07	1	23.70	0.2	23.75	23.75	0.8	14,292	0.01%
2021/12/06	0	0.00	2	23.65	23.85	-2	14,248	-0.01%
2021/12/03	1	23.35	1	23.40	23.30	0	14,120	0.00%
2021/12/02	2	23.40	0	0.00	23.35	2	14,198	0.01%
2021/12/01	1.1	23.50	0	0.00	23.45	1.1	14,217	0.01%
2021/11/30	18	23.37	0.1	23.60	23.15	17.9	14,157	0.13%
2021/11/29	0	0.00	5	23.25	23.35	-5	13,775	-0.04%
2021/11/26	8	23.41	10	23.50	23.40	-2	13,747	-0.01%
2021/11/24	1	23.65	0	0.00	23.75	1	13,816	0.01%
2021/11/23	0	0.00	2	23.30	23.55	-2	13,803	-0.01%
2021/11/19	14	23.50	0	0.00	23.55	14	13,665	0.10%
2021/11/18	16	23.56	0	0.00	23.60	16	13,652	0.12%
2021/11/17	13	23.65	2	23.60	23.75	11	13,573	0.08%
2021/11/16	3	23.58	50	23.60	23.70	-47	13,647	-0.34%
2021/11/15	107	23.51	0	0.00	23.70	107	13,673	0.78%	大買/鉅額交易
2021/11/12	107.1	23.85	0	0.00	23.90	107.1	13,587	0.79%	大買/鉅額交易
2021/11/11	3	24.05	1	24.00	24.10	2	13,693	0.01%
2021/11/10	112	24.01	2	24.05	24.15	110	13,861	0.79%	大買/鉅額交易
2021/11/09	0	0.00	100	24.25	24.35	-100	13,777	-0.73%
2021/11/08	0	0.00	6	24.35	24.40	-6	13,820	-0.04%
2021/11/05	2	24.25	0	0.00	24.35	2	13,925	0.01%
2021/11/04	5	24.32	5	24.35	24.30	0	14,145	0.00%
2021/11/02	3	24.20	5	24.31	24.20	-2	14,152	-0.01%
2021/10/29	2	24.53	101	24.50	24.45	-99	14,135	-0.70%	大賣/
2021/10/28	101.1	24.75	100	24.75	24.85	1.1	14,038	0.01%	大買/
2021/10/27	1	24.70	0	0.00	24.80	1	14,068	0.01%
2021/10/26	11.1	24.46	0	0.00	24.60	11.1	14,283	0.08%
2021/10/25	0.1	24.40	1	24.45	24.45	-1	14,277	-0.01%
2021/10/22	0	0.00	27	24.25	24.30	-27	14,325	-0.19%
2021/10/21	0	0.00	12	24.02	24.00	-12	14,203	-0.08%
2021/10/20	1	23.95	1	24.05	23.90	0	14,157	0.00%
2021/10/19	1	24.00	6	24.08	23.90	-5	14,188	-0.04%
2021/10/18	2	24.15	0	0.00	24.05	2	14,411	0.01%
2021/10/15	100.5	23.98	0	0.00	24.05	100.5	14,547	0.69%
2021/10/14	0	0.00	12	24.26	24.15	-12	14,556	-0.08%
2021/10/13	1.1	24.15	0	0.00	24.10	1.1	14,681	0.01%
2021/10/12	0.1	24.10	1	24.25	24.10	-0.9	14,657	-0.01%
2021/10/08	0	0.00	2	24.10	24.15	-2	14,498	-0.01%
2021/10/07	302	24.18	6	24.15	24.15	296	14,633	2.02%	大買/鉅額交易
2021/10/06	10	23.75	0	0.00	23.90	10	14,678	0.07%
2021/10/05	0	0.00	3.5	23.45	23.40	-3.5	14,554	-0.02%
2021/10/04	3	23.57	7	23.57	23.60	-4	14,670	-0.03%
2021/10/01	0.1	23.40	15	23.39	23.60	-14.9	14,639	-0.10%
2021/09/30	162.5	23.67	0	0.00	23.60	162.5	14,627	1.11%	大買/鉅額交易
2021/09/29	3	23.55	5	23.67	23.85	-2	14,576	-0.01%
2021/09/28	105	23.90	5	24.03	24.00	100	14,479	0.69%	大買/
2021/09/27	5.2	24.25	7	24.24	24.30	-1.9	14,433	-0.01%
2021/09/24	5	24.20	39	24.16	24.15	-34	14,547	-0.23%
2021/09/23	4.1	24.09	2.6	24.07	24.00	1.4	14,687	0.01%
2021/09/22	1.1	23.17	1	23.15	24.05	0.1	14,591	0.00%
2021/09/17	5	23.55	0	0.00	23.50	5	14,235	0.04%
2021/09/16	0	0.00	6	23.47	23.60	-6	14,007	-0.04%
2021/09/15	2	23.28	2	23.20	23.40	0	14,018	0.00%
2021/09/14	11	23.10	27	22.96	23.10	-16	14,051	-0.11%
2021/09/13	3	22.87	0	0.00	22.90	3	14,292	0.02%
2021/09/09	6	22.72	0	0.00	22.65	6	14,787	0.04%
2021/09/08	3	22.88	2	22.80	22.80	1	15,007	0.01%
2021/09/07	10	23.00	2	23.00	23.00	8	15,172	0.05%
2021/09/03	0	0.00	2	22.78	22.80	-2	15,320	-0.01%
2021/09/02	7	22.62	6	22.77	22.55	1	15,551	0.01%
2021/09/01	0.1	22.90	3	22.85	22.85	-3	15,757	-0.02%
2021/08/31	13.1	22.72	11.1	22.89	22.90	2	15,853	0.01%
2021/08/30	2	22.55	1	22.70	22.70	1	15,925	0.01%
2021/08/27	0	0.00	0.1	22.70	22.60	-0.1	15,977	0.00%
2021/08/26	0	0.00	2	22.35	22.45	-2	16,008	-0.01%
2021/08/25	6	22.55	19	22.61	22.55	-13	16,117	-0.08%
2021/08/24	11	22.54	9	22.57	22.55	2	16,090	0.01%
2021/08/23	1	22.50	10	22.50	22.35	-9	16,045	-0.06%
2021/08/20	6	22.37	13.2	22.42	22.35	-7.2	16,081	-0.04%
2021/08/19	8	22.16	12.5	22.23	22.30	-4.5	16,144	-0.03%
2021/08/18	6.4	22.08	10	22.21	22.30	-3.7	15,964	-0.02%
2021/08/17	19.6	22.19	19	22.15	22.30	0.6	15,900	0.00%
2021/08/16	2	21.75	2	21.75	21.70	0	15,513	0.00%
2021/08/13	0	0.00	7	21.59	21.65	-7	16,457	-0.04%
2021/08/12	1	21.55	1	21.50	21.55	0	16,734	0.00%
2021/08/11	4	21.76	130	21.70	21.80	-126	16,849	-0.75%	大賣/鉅額交易
2021/08/10	16	21.72	5	21.73	21.85	11	17,030	0.06%
2021/08/09	6	21.35	2	21.30	21.40	4	17,094	0.02%
2021/08/06	1.1	21.50	0	0.00	21.45	1.1	17,339	0.01%
2021/08/05	5	21.49	1	21.50	21.55	4	17,850	0.02%
2021/08/04	3.1	21.42	3	21.40	21.45	0.1	18,453	0.00%
2021/08/03	10.2	21.50	0	0.00	21.55	10.2	18,878	0.05%
2021/07/30	14.4	21.54	0	0.00	21.60	14.4	19,314	0.07%
2021/07/29	7	21.71	3	21.70	21.70	4	19,327	0.02%
2021/07/28	2	21.65	0	0.00	21.75	2	19,507	0.01%
2021/07/27	11	21.85	2	21.85	21.85	9	19,971	0.05%
2021/07/26	0.1	21.90	0	0.00	21.85	0.1	20,249	0.00%
2021/07/23	19.1	21.88	0	0.00	21.90	19.1	20,511	0.09%
2021/07/22	1	21.90	0	0.00	22.00	1	20,972	0.00%
2021/07/21	14.3	21.96	2	22.00	22.00	12.3	21,041	0.06%
2021/07/20	1	22.00	1	22.00	22.05	0	21,251	0.00%
2021/07/19	21	22.05	0.5	22.10	22.05	20.5	22,468	0.09%
2021/07/16	20	22.18	0	0.00	22.15	20	23,230	0.09%
2021/07/15	8	22.11	0	0.00	22.15	8	23,471	0.03%
2021/07/14	26	22.09	0	0.00	22.20	26	23,724	0.11%
2021/07/13	3.1	22.10	1	22.10	22.20	2.1	23,976	0.01%
2021/07/12	10	22.10	0	0.00	22.10	10	24,047	0.04%
2021/07/09	24	22.05	0	0.00	22.10	24	24,178	0.10%
2021/07/08	1	22.25	4	22.25	22.30	-3	24,248	-0.01%
2021/07/07	14	22.21	1	22.30	22.30	13	24,722	0.05%
2021/07/06	2	22.28	1	22.50	22.45	1	24,891	0.00%
2021/07/05	13	22.23	2	22.25	22.25	11	25,062	0.04%
2021/07/02	10	22.15	1	22.10	22.05	9	25,366	0.04%
2021/07/01	100.1	22.11	1	22.10	22.00	99.1	25,664	0.39%
2021/06/30	30	22.42	3	22.50	22.35	27	25,955	0.10%
2021/06/29	46	22.05	0	0.00	22.05	46	26,300	0.17%
2021/06/28	16	22.03	30	22.05	22.00	-14	27,021	-0.05%
2021/06/25	10.3	22.15	4	22.10	22.05	6.3	28,652	0.02%
2021/06/24	22	22.15	2	22.18	22.10	20	29,580	0.07%
2021/06/23	3	22.10	2	22.05	22.10	1	29,494	0.00%
2021/06/22	27	22.35	0	0.00	22.30	27	29,422	0.09%
2021/06/21	10	22.75	0	0.00	22.60	10	29,223	0.03%
2021/06/18	11	23.00	0	0.00	23.05	11	29,234	0.04%
2021/06/17	11	22.88	3	22.82	23.05	8	29,140	0.03%
2021/06/16	10	22.75	6	22.69	23.00	4	29,508	0.01%
2021/06/15	32	22.47	2	22.50	22.50	30	29,564	0.10%
2021/06/11	1	22.65	7	22.65	22.65	-6	29,429	-0.02%
2021/06/10	18	22.69	4	22.85	22.85	14	29,604	0.05%
2021/06/09	12	22.91	2	22.93	22.95	10	29,422	0.03%
2021/06/08	3	23.03	1	23.15	23.15	2	29,258	0.01%
2021/06/07	15	23.00	2	23.03	23.05	13	29,400	0.04%
2021/06/04	13	23.20	1	23.15	23.20	12	29,270	0.04%
2021/06/03	4	23.20	1	23.15	23.40	3	29,369	0.01%
2021/06/02	16	23.21	1	23.55	23.10	15	29,417	0.05%
2021/06/01	2	23.45	0	0.00	23.45	2	29,497	0.01%
2021/05/31	4	23.34	2	23.40	23.45	2	29,720	0.01%
2021/05/28	0.1	23.45	1.2	23.40	23.30	-1.1	29,823	0.00%
2021/05/27	1.1	23.33	3	23.15	23.40	-1.9	30,018	-0.01%
2021/05/26	14	23.34	1	23.30	23.30	13	30,132	0.04%
2021/05/25	4	23.30	0	0.00	23.35	4	30,387	0.01%
2021/05/24	1.1	23.02	1	23.15	23.30	0.1	30,466	0.00%
2021/05/21	17.1	23.74	6	25.45	23.30	11.1	30,619	0.04%
2021/05/20	5	23.09	6	23.06	23.15	-1	29,730	0.00%
2021/05/19	2	22.70	13	22.65	22.80	-11	29,611	-0.04%
2021/05/18	10	22.28	33	22.55	22.90	-23	29,662	-0.08%
2021/05/17	12	21.77	48	22.00	21.90	-36	29,711	-0.12%
2021/05/14	7	22.71	1	22.70	22.70	6	29,477	0.02%
2021/05/13	8	22.94	15	22.85	22.95	-7	29,414	-0.02%
2021/05/12	16.1	22.37	29	22.84	22.35	-12.9	28,977	-0.04%
2021/05/11	21.2	23.82	4	23.55	23.50	17.2	28,510	0.06%
2021/05/10	8	24.14	16	24.15	24.30	-8	28,151	-0.03%
2021/05/07	14	24.15	3	24.33	24.55	11	28,250	0.04%
2021/05/06	4	24.23	7	24.27	24.30	-3	28,595	-0.01%
2021/05/05	2	23.93	13	24.10	23.90	-11	28,795	-0.04%
2021/05/04	12	23.68	18	23.31	23.50	-6	28,742	-0.02%
2021/05/03	4	24.41	5	24.42	24.35	-1	28,422	0.00%
2021/04/29	2	24.93	5	24.91	25.00	-3	28,268	-0.01%
2021/04/28	27	24.90	2.1	25.19	24.90	24.9	28,069	0.09%
2021/04/27	4	24.63	0	0.00	24.65	4	28,040	0.01%
2021/04/26	59	24.72	3	24.68	24.75	56	27,948	0.20%
2021/04/23	59	24.59	2	24.63	24.80	57	27,869	0.20%
2021/04/22	19	27.57	9	27.54	27.40	10	27,381	0.04%
2021/04/21	5	27.63	4	27.73	27.80	1	26,955	0.00%
2021/04/20	10	27.63	6	27.80	27.75	4	26,708	0.01%
2021/04/19	53	27.63	25.2	27.64	27.55	27.8	26,542	0.10%
2021/04/16	54	27.01	2	27.13	27.15	52	26,408	0.20%
2021/04/15	5	26.69	3	26.70	26.70	2	26,404	0.01%
2021/04/14	4	26.73	5.1	26.60	26.70	-1.1	26,325	0.00%
2021/04/13	3	27.07	24	27.02	26.80	-21	26,419	-0.08%
2021/04/12	7	27.39	4.2	27.31	27.20	2.8	26,390	0.01%
2021/04/09	16.1	27.20	4	27.23	27.20	12.1	26,267	0.05%
2021/04/08	4	27.18	204	27.10	27.15	-200	26,006	-0.77%	大賣/鉅額交易
2021/04/07	0	0.00	20	27.08	27.10	-20	25,692	-0.08%
2021/04/06	20	27.10	18.3	27.20	27.05	1.7	25,436	0.01%
2021/04/01	4	26.96	34.4	27.18	27.25	-30.4	24,961	-0.12%
2021/03/31	25	27.00	24	27.03	26.70	1	24,340	0.00%
2021/03/30	241	26.70	61.2	26.76	27.00	179.8	23,516	0.76%	大買/鉅額交易
2021/03/29	12	26.03	63.1	26.09	26.10	-51.1	21,800	-0.23%
2021/03/26	0	0.00	21	23.65	23.75	-21	20,833	-0.10%
2021/03/25	2	23.55	0	0.00	23.70	2	20,876	0.01%
2021/03/24	3	23.88	4	23.75	23.95	-1	20,905	0.00%
2021/03/23	7	23.82	13	23.77	24.00	-6	20,979	-0.03%
2021/03/22	10	23.63	5	23.65	23.65	5	21,013	0.02%
2021/03/19	0	0.00	7	23.96	23.85	-7	20,917	-0.03%
2021/03/18	4	23.64	2	23.63	23.70	2	20,499	0.01%
2021/03/17	5	23.29	26	23.25	23.30	-21	20,434	-0.10%
2021/03/16	0	0.00	4.2	23.36	23.30	-4.2	20,650	-0.02%
2021/03/15	0	0.00	17	22.76	22.95	-17	20,508	-0.08%
2021/03/12	0	0.00	54	22.90	22.90	-54	21,108	-0.26%
2021/03/11	0.1	22.95	25	22.95	22.95	-25	21,545	-0.12%
2021/03/10	25	22.73	1	22.90	22.70	24	21,436	0.11%
2021/03/09	2	22.50	6	22.58	22.70	-4	21,439	-0.02%
2021/03/05	26	22.06	2.1	22.01	22.40	23.9	21,213	0.11%
2021/03/04	13.1	22.20	0	0.00	22.20	13.1	21,379	0.06%
2021/03/03	0	0.00	3	22.52	22.60	-3	21,278	-0.01%
2021/03/02	1	22.40	61	22.35	22.20	-60	21,078	-0.28%
2021/02/26	2	21.85	10	22.05	22.20	-8	20,763	-0.04%
2021/02/25	2	22.20	24	22.01	22.30	-22	20,441	-0.11%
2021/02/24	1	21.90	25	21.99	21.90	-24	20,294	-0.12%
2021/02/23	1	21.65	1	21.80	21.75	0	20,153	0.00%
2021/02/22	12	21.95	32	21.85	21.80	-20	19,945	-0.10%
2021/02/19	1	21.70	0	0.00	21.85	1	19,837	0.01%
2021/02/18	33	21.68	10	21.76	21.90	23	19,673	0.12%
2021/02/17	88	21.80	4	21.80	21.75	84	19,633	0.43%
2021/02/05	2	21.85	45	21.85	21.90	-43	19,297	-0.22%
2021/02/04	16	22.03	111	21.91	21.80	-95	19,223	-0.49%	大賣/
2021/02/03	0	0.00	110	21.79	21.80	-110	19,168	-0.57%	大賣/鉅額交易
2021/02/02	2	21.35	6	21.40	21.50	-4	19,207	-0.02%
2021/02/01	20	21.45	202	21.35	21.35	-182	19,073	-0.95%	大賣/鉅額交易
2021/01/29	36	21.70	1	21.70	21.45	35	18,945	0.18%
2021/01/28	68	22.38	13	22.23	22.15	55	18,567	0.30%
2021/01/27	25	21.91	11	21.83	21.80	14	17,970	0.08%
2021/01/26	5	21.40	0	0.00	21.40	5	17,454	0.03%
2021/01/25	2	21.45	3	21.38	21.40	-1	17,231	-0.01%
2021/01/22	0	0.00	2	21.10	21.30	-2	17,126	-0.01%
2021/01/21	27	20.98	6	20.89	20.80	21	17,116	0.12%
2021/01/20	24	21.07	3	21.08	20.80	21	17,063	0.12%
2021/01/19	2	21.60	0	0.00	21.50	2	16,553	0.01%
2021/01/18	56	21.59	6	21.55	21.55	50	16,285	0.31%
2021/01/15	27	22.56	11	22.63	22.25	16	15,964	0.10%
2021/01/14	2	22.25	35	22.24	22.25	-33	15,247	-0.22%
2021/01/13	11	21.85	24	21.85	21.80	-13	14,793	-0.09%
2021/01/12	21	21.69	4	21.80	21.65	17	14,595	0.12%
2021/01/11	4	21.60	6.2	21.74	21.80	-2.2	14,313	-0.02%
2021/01/08	23	21.04	65	21.17	21.50	-42	14,022	-0.30%
2021/01/07	0	0.00	10	21.12	21.00	-10	13,760	-0.07%
2021/01/06	228	21.02	8.6	21.05	21.05	219.4	13,606	1.61%	大買/鉅額交易
2021/01/05	0.2	21.55	47.1	21.47	21.55	-46.9	13,173	-0.36%
2021/01/04	4	20.78	12	20.90	20.80	-8	12,853	-0.06%
2020/12/30	2	20.80	0	0.00	20.90	2	12,734	0.02%
2020/12/29	5	20.78	1	20.90	20.95	4	12,693	0.03%
2020/12/25	1	20.60	18	20.59	20.60	-17	12,638	-0.13%
2020/12/24	0	0.00	9	20.52	20.40	-9	12,651	-0.07%
2020/12/23	11	20.35	6	20.35	20.30	5	12,625	0.04%
2020/12/22	0	0.00	5.1	20.45	20.45	-5.1	12,649	-0.04%
2020/12/21	1	20.40	1	20.50	20.50	0	12,678	0.00%
2020/12/18	0	0.00	1	21.00	20.70	-1	12,601	-0.01%
2020/12/17	1	20.85	1	20.80	21.00	0	12,419	0.00%
2020/12/16	3	20.65	7	20.72	20.85	-4	12,187	-0.03%
2020/12/15	3	20.63	3	20.75	20.50	0	12,107	0.00%
2020/12/14	16	20.70	6	20.73	20.60	10	11,954	0.08%
2020/12/11	1	20.50	26	20.49	20.45	-25	11,827	-0.21%
2020/12/10	46	20.59	1	20.55	20.50	45	11,771	0.38%
2020/12/09	26	20.38	13	20.33	20.50	13	11,429	0.11%
2020/12/08	24	20.34	57	20.35	20.35	-33	11,188	-0.29%
2020/12/07	24	19.91	14	19.87	20.10	10	10,549	0.09%
2020/12/04	7	19.60	0.3	19.55	19.55	6.7	10,110	0.07%
2020/12/03	1	19.45	1	19.50	19.45	0	9,979	0.00%
2020/12/02	1	19.35	20	19.35	19.35	-19	9,941	-0.19%
2020/12/01	0	0.00	5	19.30	19.30	-5	9,993	-0.05%
2020/11/30	5	19.27	5	19.30	19.30	0	10,289	0.00%
2020/11/27	8	19.33	0	0.00	19.25	8	10,617	0.08%
2020/11/26	1	19.45	0	0.00	19.55	1	10,565	0.01%
2020/11/24	0	0.00	9	19.65	19.60	-9	10,785	-0.08%
2020/11/23	0.1	19.65	6	19.67	19.70	-5.9	10,790	-0.05%
2020/11/20	0	0.00	5	19.50	19.55	-5	10,704	-0.05%
2020/11/19	2	19.50	1	19.50	19.50	1	10,855	0.01%
2020/11/18	0	0.00	2	19.50	19.55	-2	10,804	-0.02%
2020/11/17	1	19.35	10	19.44	19.40	-9	10,887	-0.08%
2020/11/16	0	0.00	8	19.35	19.40	-8	11,036	-0.07%
2020/11/13	0	0.00	2	19.10	19.10	-2	10,936	-0.02%
2020/11/12	6	19.05	0	0.00	19.10	6	10,938	0.05%
2020/11/11	1	19.10	3	19.13	19.35	-2	10,973	-0.02%
2020/11/10	2	18.80	4	19.05	19.10	-2	10,799	-0.02%
2020/11/09	11	18.84	0	0.00	18.95	11	10,688	0.10%
2020/11/04	1	18.70	14	18.84	18.70	-13	10,895	-0.12%
2020/11/02	0	0.00	3	18.70	18.65	-3	11,041	-0.03%
2020/10/30	1	18.80	2	18.80	18.60	-1	11,214	-0.01%
2020/10/29	1	18.85	0	0.00	18.95	1	11,114	0.01%
2020/10/28	1	18.75	3	18.75	18.75	-2	11,010	-0.02%
2020/10/27	0	0.00	2	18.60	18.60	-2	11,111	-0.02%
2020/10/26	15	18.62	0	18.70	18.65	15	11,163	0.13%
2020/10/23	5	18.55	0	0.00	18.60	5	11,203	0.04%
2020/10/21	1	18.55	13	18.52	18.50	-12	11,217	-0.11%
2020/10/20	2	18.58	0	0.00	18.60	2	11,280	0.02%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	9	18.65	0	0.00	18.55	9	11,463	0.08%
2020/10/15	6	18.75	0	0.00	18.70	6	11,616	0.05%
2020/10/14	7	18.80	0.2	18.95	18.95	6.8	11,855	0.06%
2020/10/13	1	18.75	0	0.00	18.70	1	12,644	0.01%
2020/10/12	8	18.61	0	18.75	18.70	8	13,454	0.06%
2020/10/08	5	18.88	0	0.00	18.85	5	13,774	0.04%
2020/10/07	2	19.00	0	0.00	18.90	2	13,994	0.01%
2020/10/06	10	18.95	0	0.00	19.00	10	14,320	0.07%
2020/10/05	2	18.95	0	0.00	18.90	2	14,469	0.01%
2020/09/29	0	0.00	2	19.35	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	20	19.25	19.30	-20	15,118	-0.13%
2020/09/25	7	18.81	5	18.80	18.90	2	15,290	0.01%
2020/09/24	6	18.95	50	19.00	18.80	-44	15,362	-0.29%
2020/09/22	2	19.15	0	0.00	19.10	2	15,484	0.01%
2020/09/21	52	19.65	0	0.00	19.35	52	15,530	0.33%
2020/09/18	0	0.00	1	19.40	19.70	-1	15,606	-0.01%
2020/09/16	6	19.43	4	19.61	19.35	2	15,678	0.01%
2020/09/15	4	19.48	10.3	19.45	19.45	-6.3	15,849	-0.04%
2020/09/14	0	0.00	2	19.20	19.15	-2	15,963	-0.01%
2020/09/11	1	19.05	3	19.15	19.15	-2	16,078	-0.01%
2020/09/10	6	19.10	11	19.15	19.10	-5	16,183	-0.03%
2020/09/09	2	19.00	0	0.00	19.00	2	16,241	0.01%
2020/09/08	3	19.20	12	19.20	19.20	-9	16,220	-0.06%
2020/09/07	6	19.13	3	19.10	19.10	3	16,361	0.02%
2020/09/04	9	19.05	16	19.03	19.20	-7	16,455	-0.04%
2020/09/03	7	19.51	9	19.54	19.25	-2	16,475	-0.01%
2020/09/02	31	19.61	19.2	19.49	19.60	11.8	16,239	0.07%
2020/09/01	0	0.00	1	18.70	18.85	-1	15,781	-0.01%
2020/08/31	8	18.70	0	0.00	18.50	8	15,761	0.05%
2020/08/27	14	18.98	3	19.05	18.90	11	15,778	0.07%
2020/08/26	5	18.80	0	0.00	18.95	5	15,771	0.03%
2020/08/25	1	18.90	27	18.88	18.80	-26	15,912	-0.16%
2020/08/21	13.6	18.48	0	0.00	18.40	13.6	16,093	0.08%
2020/08/20	17	18.35	12	18.35	18.35	5	15,943	0.03%
2020/08/19	3	18.63	0	0.00	18.60	3	15,746	0.02%
2020/08/18	4	18.64	2	18.75	18.75	2	15,642	0.01%
2020/08/17	4	18.68	400	18.67	18.70	-396	15,667	-2.53%	大賣/鉅額交易
2020/08/14	4	18.59	0	0.00	18.65	4	15,663	0.03%
2020/08/13	5	18.54	1	18.55	18.60	4	15,700	0.03%
2020/08/12	5	18.65	0	0.00	18.65	5	15,674	0.03%
2020/08/11	10	18.80	0	0.00	18.80	10	15,679	0.06%
2020/08/10	0	0.00	11	18.88	19.00	-11	15,801	-0.07%
2020/08/06	1	18.70	4.3	18.66	18.75	-3.3	15,887	-0.02%
2020/08/04	5	18.47	2	18.50	18.45	3	15,828	0.02%
2020/08/03	5	18.40	5	18.70	18.35	0	15,804	0.00%
2020/07/31	0	0.00	12	18.50	18.65	-12	15,733	-0.08%
2020/07/30	9	18.41	0	0.00	18.45	9	15,632	0.06%
2020/07/29	2	18.25	0	0.00	18.25	2	15,560	0.01%
2020/07/28	4	18.30	0	0.00	18.30	4	15,654	0.03%
2020/07/27	11	18.41	2	18.45	18.35	9	15,768	0.06%
2020/07/24	0	0.00	0.4	18.50	18.45	-0.4	15,856	0.00%
2020/07/23	0	0.00	0	18.75	18.75	0	15,887	0.00%
2020/07/21	1	18.70	6	18.87	18.85	-5	15,918	-0.03%
2020/07/20	8	18.41	0	0.00	18.50	8	15,865	0.05%
2020/07/17	29	18.45	7	18.53	18.40	22	15,815	0.14%
2020/07/16	150	20.01	17	20.04	20.00	133	15,249	0.87%	大買/鉅額交易
2020/07/15	6	20.23	0	0.00	20.20	6	14,580	0.04%
2020/07/14	29	20.26	15	20.32	20.10	14	14,213	0.10%
2020/07/13	0	0.00	7	20.33	20.25	-7	14,007	-0.05%
2020/07/10	8	20.07	2	20.10	20.00	6	13,953	0.04%
2020/07/09	107	20.28	5	20.25	20.15	102	13,924	0.73%	大買/鉅額交易
2020/07/08	1	20.20	6	20.15	20.40	-5	13,653	-0.04%
2020/07/07	2	20.00	2	20.03	20.05	0	13,266	0.00%
2020/07/06	0	0.00	2	19.98	20.05	-2	13,210	-0.02%
2020/07/03	4	19.88	1	20.05	19.80	3	13,180	0.02%
2020/07/02	14	19.77	21	19.83	19.95	-7	13,274	-0.05%
2020/07/01	2	19.65	5	19.60	19.55	-3	13,300	-0.02%
2020/06/29	1	19.30	0	0.00	19.45	1	13,548	0.01%
2020/06/24	3	19.48	3	19.55	19.45	0	13,556	0.00%
2020/06/22	4	19.25	0	0.00	19.20	4	13,556	0.03%
2020/06/19	4	19.63	11	19.63	19.50	-7	13,614	-0.05%
2020/06/18	12	19.60	4	19.56	19.55	8	13,515	0.06%
2020/06/17	1	19.35	1	19.40	19.35	0	13,523	0.00%
2020/06/16	0	0.00	6	19.25	19.15	-6	13,735	-0.04%
2020/06/15	10	18.90	0	0.00	18.90	10	14,173	0.07%
2020/06/12	10	18.96	15	18.90	18.90	-5	14,423	-0.03%
2020/06/11	0	0.00	4	19.23	19.10	-4	14,618	-0.03%
2020/06/10	1	19.10	0	0.00	19.10	1	14,741	0.01%
2020/06/08	0	0.00	1	19.20	19.20	-1	15,383	-0.01%
2020/06/03	3	19.00	4	19.05	19.00	-1	15,658	-0.01%
2020/06/01	16	18.89	3	18.93	18.90	13	15,699	0.08%
2020/05/29	2	18.40	2	19.10	19.10	0	15,590	0.00%
2020/05/27	1	18.55	37.2	18.63	18.65	-36.2	15,425	-0.23%
2020/05/26	3	18.65	0	0.00	18.55	3	15,503	0.02%
2020/05/25	2	18.45	0	0.00	18.45	2	15,499	0.01%
2020/05/20	0	0.00	2	18.55	18.50	-2	15,472	-0.01%
2020/05/19	0	0.00	3	18.50	18.50	-3	15,477	-0.02%
2020/05/18	0	0.00	75	18.40	18.45	-75	15,490	-0.48%
2020/05/15	5	18.42	4	18.50	18.45	1	15,571	0.01%
2020/05/14	6	18.66	0	0.00	18.60	6	15,371	0.04%
2020/05/13	10	19.00	5	19.00	19.00	5	15,291	0.03%
2020/05/12	0	0.00	0.5	18.80	18.80	-0.5	15,227	0.00%
2020/05/11	74	18.90	3	18.98	18.80	71	15,188	0.47%
2020/05/08	13	18.82	0	0.00	18.80	13	15,081	0.09%
2020/05/07	0	0.00	10	18.70	18.70	-10	15,020	-0.07%
2020/05/06	1	18.70	0	0.00	18.65	1	14,995	0.01%
2020/05/04	11	18.64	0	0.00	18.60	11	14,921	0.07%
2020/04/30	0	0.00	2	19.05	19.10	-2	14,818	-0.01%
2020/04/29	0	0.00	2	19.05	19.10	-2	14,753	-0.01%
2020/04/28	0	0.00	24	18.98	18.95	-24	14,786	-0.16%
2020/04/27	0	0.00	9	18.79	18.90	-9	15,015	-0.06%
2020/04/24	0	0.00	8	18.73	18.55	-8	14,964	-0.05%
2020/04/23	1	18.60	0	0.00	18.75	1	14,936	0.01%
2020/04/22	3	18.65	1	18.35	18.70	2	14,782	0.01%
2020/04/21	12	18.03	5	18.41	18.45	7	14,599	0.05%
2020/04/20	2	18.65	1	18.70	18.70	1	14,385	0.01%
2020/04/17	1	18.65	10	18.95	18.70	-9	14,279	-0.06%
2020/04/16	4	18.70	0	0.00	18.85	4	14,118	0.03%
2020/04/15	2	18.70	13	18.76	18.85	-11	13,974	-0.08%
2020/04/14	13	18.55	33	18.52	18.55	-20	13,737	-0.15%
2020/04/13	30.4	18.30	1	18.35	18.35	29.4	13,580	0.22%
2020/04/10	5	18.25	0	0.00	18.30	5	13,588	0.04%
2020/04/09	0	0.00	12	18.29	18.30	-12	13,617	-0.09%
2020/04/08	11	18.20	0	0.00	18.10	11	13,490	0.08%
2020/04/07	1	18.25	1	18.20	18.10	0	13,391	0.00%
2020/04/06	0	0.00	6	18.00	18.10	-6	13,184	-0.05%
2020/04/01	0	0.00	3	17.67	17.75	-3	12,974	-0.02%
2020/03/31	4	17.74	0	0.00	17.30	4	12,808	0.03%
2020/03/27	7	17.29	18	17.35	17.40	-11	12,423	-0.09%
2020/03/26	1	17.25	20	17.26	17.20	-19	12,348	-0.15%
2020/03/25	26	17.25	50	17.24	17.15	-24	12,456	-0.19%
2020/03/24	0	0.00	9.2	16.52	16.40	-9.2	12,272	-0.07%
2020/03/23	12	15.63	2	15.70	15.50	10	12,403	0.08%
2020/03/20	8	16.18	31	16.15	16.20	-23	12,425	-0.19%
2020/03/19	20	15.82	26	15.95	15.70	-6	12,163	-0.05%
2020/03/18	28	16.52	10	16.51	16.50	18	11,735	0.15%
2020/03/17	15	16.45	0	0.00	16.50	15	11,487	0.13%
2020/03/16	11	16.90	0	0.00	16.75	11	11,272	0.10%
2020/03/13	9	16.64	10	16.55	17.10	-1	11,112	-0.01%
2020/03/12	8	17.31	6	17.31	17.20	2	10,597	0.02%
2020/03/11	3	17.85	0	0.00	17.85	3	10,275	0.03%
2020/03/10	3	17.70	0	0.00	17.90	3	10,250	0.03%
2020/03/09	6	17.93	13	17.91	17.90	-7	10,060	-0.07%
2020/03/06	7	18.01	7	18.05	18.05	0	9,760	0.00%
2020/03/05	9	18.14	0	0.00	18.15	9	9,657	0.09%
2020/03/04	0	0.00	1	18.20	18.20	-1	9,640	-0.01%
2020/03/03	3	18.20	0	0.00	18.15	3	9,605	0.03%
2020/03/02	25	18.13	37	18.20	18.10	-12	9,672	-0.12%
2020/02/27	1	18.25	3	18.30	18.45	-2	10,656	-0.02%
2020/02/26	1	18.30	0	0.00	18.40	1	10,624	0.01%
2020/02/25	2	18.18	1	18.20	18.20	1	10,569	0.01%
2020/02/24	6	18.32	0	0.00	18.30	6	10,610	0.06%
2020/02/21	0	0.00	24	18.36	18.45	-24	10,687	-0.22%
2020/02/20	3	18.40	0	0.00	18.40	3	10,780	0.03%
2020/02/18	4	18.35	8	18.36	18.40	-4	10,882	-0.04%
2020/02/14	1	18.55	15	18.61	18.55	-14	10,987	-0.13%
2020/02/13	100	18.55	0	0.00	18.50	100	11,123	0.90%
2020/02/10	1	18.40	0	0.00	18.40	1	11,380	0.01%
2020/02/06	10	18.45	1	18.50	18.60	9	12,424	0.07%
2020/02/04	2	18.30	1	18.40	18.40	1	12,713	0.01%
2020/02/03	5	18.04	0	0.00	18.15	5	12,822	0.04%
2020/01/31	211.2	18.54	2	18.45	18.35	209.2	12,770	1.64%	大買/鉅額交易
2020/01/30	7	18.38	28	18.41	18.35	-21	12,702	-0.17%
2020/01/20	12	19.13	18	19.10	19.10	-6	12,399	-0.05%
2020/01/17	3	18.97	2	19.00	19.00	1	12,351	0.01%
2020/01/16	2	18.85	3	18.95	18.95	-1	12,359	-0.01%
2020/01/15	2	19.00	3	18.95	19.00	-1	12,507	-0.01%
2020/01/14	0	0.00	2	18.90	18.95	-2	12,613	-0.02%
2020/01/09	0	0.00	6	18.80	18.80	-6	12,872	-0.05%
2020/01/08	1	18.60	5	18.67	18.60	-4	13,033	-0.03%
2020/01/06	0	0.00	1	18.85	18.90	-1	13,147	-0.01%
2020/01/03	20	18.90	6	18.89	18.90	14	13,223	0.11%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/27	2	18.95	0	0.00	19.00	2	13,303	0.02%
2019/12/26	1	18.95	1	18.95	19.00	0	13,305	0.00%
2019/12/25	7	18.99	2	18.95	18.95	5	13,347	0.04%
2019/12/24	0	0.00	1	18.90	18.95	-1	13,375	-0.01%
2019/12/23	0	0.00	6	19.00	19.00	-6	13,349	-0.04%
2019/12/19	1	18.85	1	18.90	18.95	0	13,215	0.00%
2019/12/18	20	18.80	0	0.00	19.00	20	13,142	0.15%
2019/12/17	0	0.00	2	18.88	19.00	-2	12,963	-0.02%
2019/12/12	0	0.00	3	18.75	18.75	-3	12,662	-0.02%
2019/12/11	1	18.65	4	18.60	18.70	-3	12,643	-0.02%
2019/12/09	1	18.85	0	0.00	18.90	1	12,554	0.01%
2019/12/06	0	0.00	2	18.85	18.85	-2	12,692	-0.02%
2019/12/05	1	18.80	0	0.00	18.90	1	12,656	0.01%
2019/12/04	0	0.00	2	18.80	18.85	-2	12,621	-0.02%
2019/12/02	1	18.55	6	18.60	18.70	-5	12,720	-0.04%
2019/11/29	3	18.75	2	18.80	18.80	1	12,669	0.01%
2019/11/28	0	0.00	2	18.85	18.90	-2	12,702	-0.02%
2019/11/27	1	18.70	0	0.00	18.70	1	12,805	0.01%
2019/11/26	17	18.93	41	18.89	18.75	-24	12,767	-0.19%
2019/11/25	17	18.83	10	18.85	18.90	7	11,634	0.06%
2019/11/22	0	0.00	11	18.90	18.90	-11	11,714	-0.09%
2019/11/21	0	0.00	0.1	18.90	18.90	-0.1	11,761	0.00%
2019/11/20	1	19.00	0	0.00	19.00	1	11,701	0.01%
2019/11/19	2	18.90	2	18.85	18.90	0	11,818	0.00%
2019/11/18	7	18.79	3	18.70	18.90	4	11,891	0.03%
2019/11/15	6	18.53	10	18.65	18.55	-4	11,897	-0.03%
2019/11/14	16	18.48	0	0.00	18.50	16	11,920	0.13%
2019/11/12	42	18.43	2	18.35	18.45	40	12,326	0.32%
2019/11/11	3	18.65	11	18.65	18.65	-8	12,307	-0.06%
2019/11/08	10	18.85	0	0.00	18.80	10	12,197	0.08%
2019/11/07	5	18.66	0	0.00	18.70	5	12,095	0.04%
2019/11/06	10	18.76	3	18.75	18.70	7	11,995	0.06%
2019/11/05	25	19.05	5	18.94	19.05	20	11,818	0.17%
2019/11/04	2	18.30	11	18.41	18.50	-9	11,147	-0.08%
2019/10/31	1	18.20	2	18.15	18.20	-1	11,039	-0.01%
2019/10/30	0	0.00	3	18.20	18.20	-3	10,954	-0.03%
2019/10/29	4	18.23	0	0.00	18.25	4	10,925	0.04%
2019/10/28	0	0.00	10	18.35	18.30	-10	10,823	-0.09%
2019/10/25	0	0.00	3	18.30	18.30	-3	10,722	-0.03%
2019/10/24	3	18.30	0	0.00	18.25	3	10,714	0.03%
2019/10/23	0	0.00	1	18.25	18.25	-1	10,716	-0.01%
2019/10/22	1	18.15	6	18.17	18.10	-5	10,629	-0.05%
2019/10/21	4	18.00	2	18.05	18.10	2	10,523	0.02%
2019/10/18	11	17.95	0	0.00	17.90	11	10,529	0.10%
2019/10/17	1	17.75	0	0.00	17.90	1	10,518	0.01%
2019/10/16	2	17.85	1	17.85	17.85	1	10,294	0.01%
2019/10/15	4	17.80	0	0.00	17.80	4	10,153	0.04%
2019/10/14	2	17.90	0	0.00	17.90	2	10,099	0.02%
2019/10/09	3	17.75	0	0.00	17.70	3	10,220	0.03%
2019/10/08	1	17.85	0	0.00	17.85	1	10,332	0.01%
2019/10/07	3	17.78	0	0.00	17.80	3	10,323	0.03%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	2	17.83	0	0.00	17.90	2	10,373	0.02%
2019/10/02	22	17.96	0	0.00	17.95	22	10,382	0.21%
2019/10/01	1	18.05	0	0.00	18.10	1	10,359	0.01%
2019/09/27	10	18.04	0	0.00	17.90	10	10,344	0.10%
2019/09/26	11	18.10	2	18.15	18.05	9	10,328	0.09%
2019/09/24	3	18.33	1	18.30	18.30	2	10,386	0.02%
2019/09/20	3	18.05	0	0.00	18.05	3	10,415	0.03%
2019/09/17	10	18.25	0	18.30	18.30	10	10,361	0.10%
2019/09/16	0	0.00	36	18.30	18.35	-36	10,594	-0.34%
2019/09/12	0	0.00	6	18.31	18.40	-6	10,709	-0.06%
2019/09/10	9	18.11	0	0.00	18.10	9	10,699	0.08%
2019/09/09	0	0.00	1	18.20	18.25	-1	10,562	-0.01%
2019/09/06	10	18.18	35	18.20	18.20	-25	10,503	-0.24%
2019/09/05	36	18.20	2	18.15	18.10	34	10,408	0.33%
2019/09/03	4	18.08	0	0.00	17.90	4	10,260	0.04%
2019/09/02	5	18.02	5	18.05	18.05	0	10,403	0.00%
2019/08/30	8	17.89	1	17.90	17.95	7	10,282	0.07%
2019/08/29	1	17.60	0	0.00	17.80	1	10,150	0.01%
2019/08/28	1	17.60	0	0.00	17.65	1	10,077	0.01%
2019/08/27	0	0.00	4	17.60	17.60	-4	10,051	-0.04%
2019/08/26	3	17.50	5	17.50	17.50	-2	10,022	-0.02%
2019/08/23	0	0.00	1	17.65	17.70	-1	10,014	-0.01%
2019/08/22	14	17.46	0	0.00	17.50	14	10,016	0.14%
2019/08/21	23	17.68	0	0.00	17.55	23	10,063	0.23%
2019/08/20	3	17.75	0	0.00	17.65	3	9,838	0.03%
2019/08/19	11	17.90	3	17.85	17.80	8	9,671	0.08%
2019/08/16	8	17.74	2	17.85	17.85	6	9,614	0.06%
2019/08/15	5	17.75	0	0.00	17.65	5	9,373	0.05%
2019/08/14	6.8	18.26	0	0.00	18.15	6.8	9,001	0.08%
2019/08/13	1	18.40	0	0.00	18.45	1	8,776	0.01%
2019/08/08	1	18.50	0	0.00	18.60	1	8,871	0.01%
2019/08/07	4	18.39	0	0.00	18.50	4	8,997	0.04%
2019/08/06	2	18.30	0	0.00	18.55	2	9,133	0.02%
2019/08/05	3	18.68	1	18.65	18.60	2	9,144	0.02%
2019/08/02	1	18.80	10	18.80	18.85	-9	9,185	-0.10%
2019/08/01	2	19.00	0	0.00	18.95	2	9,134	0.02%
2019/07/31	6	19.10	0	0.00	19.10	6	9,115	0.07%
2019/07/30	0	0.00	3	19.23	19.25	-3	9,084	-0.03%
2019/07/29	3	19.10	5	19.15	19.25	-2	9,269	-0.02%
2019/07/25	0	0.00	3	19.40	19.45	-3	9,238	-0.03%
2019/07/23	0	0.00	22.1	19.16	19.25	-22.1	9,258	-0.24%
2019/07/19	0	0.00	10	19.35	19.20	-10	9,203	-0.11%
2019/07/18	6	19.29	0	0.00	19.30	6	9,223	0.07%
2019/07/17	0	0.00	2	19.33	19.30	-2	9,302	-0.02%
2019/07/16	2	19.43	2	19.50	19.50	0	9,336	0.00%
2019/07/15	3	19.35	2	19.35	19.45	1	9,360	0.01%
2019/07/12	18	20.46	3	20.50	20.45	15	9,324	0.16%
2019/07/11	15	20.35	0	0.00	20.35	15	9,311	0.16%
2019/07/10	3	20.25	0	0.00	20.25	3	9,354	0.03%
2019/07/09	2	20.20	1	20.25	20.30	1	9,387	0.01%
2019/07/08	3	20.37	0	0.00	20.30	3	9,347	0.03%
2019/07/05	0	0.00	10	20.50	20.50	-10	9,376	-0.11%
2019/07/04	2	20.45	0	0.00	20.55	2	9,477	0.02%
2019/07/02	0	0.00	2	20.55	20.60	-2	9,677	-0.02%
2019/07/01	39	20.58	0	0.00	20.50	39	9,702	0.40%
2019/06/28	0	0.00	2	20.35	20.35	-2	9,609	-0.02%
2019/06/27	0	0.00	14	20.24	20.25	-14	9,603	-0.15%
2019/06/26	0	0.00	3	20.05	20.20	-3	9,611	-0.03%
2019/06/25	1	20.15	0	0.00	20.00	1	9,611	0.01%
2019/06/24	9	20.18	0	0.00	20.15	9	9,640	0.09%
2019/06/21	5	20.20	23	20.20	20.15	-18	9,617	-0.19%
2019/06/20	2	20.10	0	0.00	20.00	2	9,600	0.02%
2019/06/19	1	20.00	21	20.00	20.00	-20	9,485	-0.21%
2019/06/17	2	19.90	1	19.85	19.80	1	9,375	0.01%
2019/06/14	0	0.00	2	19.90	19.85	-2	9,431	-0.02%
2019/06/12	0	19.85	0	0.00	19.85	0	9,693	0.00%
2019/06/11	0	0.00	64	19.90	19.95	-64	9,714	-0.66%
2019/06/10	0	0.00	7	19.85	19.85	-7	9,677	-0.07%
2019/06/05	3	19.63	0	0.00	19.60	3	9,583	0.03%
2019/06/03	0	0.00	50	19.47	19.45	-50	9,660	-0.52%
2019/05/31	0	0.00	0	19.55	19.65	0	9,709	0.00%
2019/05/30	0	0.00	4	19.34	19.40	-4	9,586	-0.04%
2019/05/29	0	0.00	1	19.10	19.15	-1	9,717	-0.01%
2019/05/27	0	0.00	5	19.00	19.05	-5	10,087	-0.05%
2019/05/24	1	18.95	0	0.00	19.00	1	10,163	0.01%
2019/05/21	13	19.00	0	0.00	18.95	13	10,273	0.13%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/16	2	18.75	0	0.00	18.75	2	10,203	0.02%
2019/05/15	9	18.82	0	19.00	18.85	9	10,200	0.09%
2019/05/14	3	18.83	13	18.91	19.10	-10	10,188	-0.10%
2019/05/10	2	19.50	0	0.00	19.50	2	10,174	0.02%
2019/05/09	22	19.45	4	19.65	19.35	18	10,223	0.18%
2019/05/08	8	19.65	6	19.70	19.65	2	10,250	0.02%
2019/05/07	3	19.75	0	0.00	19.90	3	10,474	0.03%
2019/05/06	8	19.69	19	19.68	19.60	-11	10,626	-0.10%
2019/05/03	6	19.99	9	19.99	20.00	-3	10,420	-0.03%
2019/05/02	15	19.95	20	19.90	19.90	-5	10,420	-0.05%
2019/04/30	0	0.00	21	19.90	19.95	-21	10,445	-0.20%
2019/04/29	0	0.00	2	19.90	19.90	-2	10,433	-0.02%
2019/04/26	51	19.75	9	19.75	19.85	42	10,405	0.40%
2019/04/24	12	19.85	3	19.85	19.85	9	10,465	0.09%
2019/04/23	0	0.00	6	19.65	19.70	-6	10,416	-0.06%
2019/04/22	4	19.70	1	19.70	19.70	3	10,346	0.03%
2019/04/19	11	19.60	0.3	19.60	19.60	10.7	10,338	0.10%
2019/04/18	0	0.00	1	19.60	19.60	-1	10,344	-0.01%
2019/04/17	1	19.40	1	19.50	19.50	0	10,327	0.00%
2019/04/16	4	19.30	7	19.31	19.35	-3	10,112	-0.03%
2019/04/15	30	19.42	0	0.00	19.45	30	10,097	0.30%
2019/04/12	1	19.25	0	0.00	19.25	1	10,076	0.01%
2019/04/11	1	19.40	0	0.00	19.35	1	10,102	0.01%
2019/04/10	0	0.00	7	19.50	19.55	-7	10,053	-0.07%
2019/04/09	0	0.00	5.2	19.46	19.50	-5.2	9,955	-0.05%
2019/04/08	1	19.50	24	19.45	19.50	-23	9,935	-0.23%
2019/04/01	63	19.09	0	0.00	19.05	63	9,660	0.65%
2019/03/27	4	19.00	1	18.95	19.00	3	9,500	0.03%
2019/03/26	6	18.86	0	0.00	18.90	6	9,466	0.06%
2019/03/25	10	18.80	1	18.75	18.85	9	9,456	0.10%
2019/03/22	0	0.00	1	19.05	19.10	-1	9,221	-0.01%
2019/03/19	5	19.00	13	19.04	19.00	-8	9,244	-0.09%
2019/03/18	1	18.90	0	0.00	19.00	1	9,209	0.01%
2019/03/15	10	18.75	0	0.00	18.75	10	9,342	0.11%
2019/03/14	0	0.00	1	18.90	18.80	-1	9,137	-0.01%
2019/03/12	20	18.80	0	0.00	18.80	20	9,302	0.22%
2019/03/11	1	18.75	0	0.00	18.75	1	9,316	0.01%
2019/03/07	0	0.00	1	19.05	19.00	-1	9,522	-0.01%
2019/03/06	0	0.00	50	18.95	19.00	-50	9,533	-0.52%
2019/03/05	0	0.00	6	18.88	18.90	-6	9,530	-0.06%
2019/03/04	5	18.95	0	0.00	18.95	5	9,568	0.05%
2019/02/27	13	19.04	7	19.00	19.10	6	9,392	0.06%
2019/02/25	0	0.00	5	18.45	18.45	-5	8,678	-0.06%
2019/02/21	1	18.30	0	0.00	18.30	1	8,666	0.01%
2019/02/20	0	0.00	10	18.35	18.30	-10	8,696	-0.11%
2019/02/19	0	0.00	1	18.25	18.30	-1	8,623	-0.01%
2019/02/18	0	0.00	2	18.25	18.20	-2	8,650	-0.02%
2019/02/15	4	18.18	2	18.20	18.10	2	8,676	0.02%
2019/02/14	3	18.20	0	0.00	18.15	3	8,603	0.03%
2019/02/13	2	18.50	0	0.00	18.35	2	8,586	0.02%
2019/02/12	1	18.50	9	18.41	18.45	-8	8,516	-0.09%
2019/02/11	6	18.44	2	18.50	18.50	4	8,457	0.05%
2019/01/30	0	0.00	2	18.23	18.20	-2	8,245	-0.02%
2019/01/29	1	18.00	2	18.00	18.10	-1	8,079	-0.01%
2019/01/28	0	0.00	2	18.03	18.10	-2	7,968	-0.03%
2019/01/25	0	0.00	3	17.80	17.80	-3	7,712	-0.04%
2019/01/23	2	17.55	0	0.00	17.60	2	7,638	0.03%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/15	3	17.50	0	0.00	17.50	3	7,662	0.04%
2019/01/14	30	17.50	0	0.00	17.55	30	7,653	0.39%
2019/01/10	1	17.45	10	17.50	17.55	-9	7,861	-0.11%
2019/01/07	10	17.30	0	0.00	17.45	10	7,819	0.13%
2019/01/04	1	17.20	0	0.00	17.10	1	7,823	0.01%
2019/01/03	14	17.33	0	0.00	17.40	14	8,101	0.17%
2018/12/28	2	17.45	0	0.00	17.45	2	8,103	0.02%
2018/12/26	0	0.00	1	17.55	17.50	-1	8,252	-0.01%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/21	3	17.40	0	0.00	17.40	3	8,369	0.04%
2018/12/20	8	17.53	0	0.00	17.45	8	8,301	0.10%
2018/12/19	0	0.00	2	17.55	17.65	-2	8,293	-0.02%
2018/12/18	0	0.00	4	17.40	17.50	-4	8,287	-0.05%
2018/12/17	4	17.50	0	0.00	17.50	4	8,429	0.05%
2018/12/13	0	0.00	21	17.65	17.80	-21	8,436	-0.25%
2018/12/12	1	17.40	0	0.00	17.55	1	8,415	0.01%
2018/12/07	0	0.00	1	17.55	17.55	-1	8,196	-0.01%
2018/12/06	34	17.43	0	0.00	17.55	34	8,204	0.41%
2018/12/05	7	17.80	0	0.00	17.80	7	7,978	0.09%
2018/12/04	1	17.90	0	0.00	17.90	1	7,972	0.01%
2018/12/03	21	17.75	41	17.80	17.90	-20	7,930	-0.25%
2018/11/30	2	17.65	2	17.70	17.60	0	7,810	0.00%
2018/11/29	0	0.00	2	17.73	17.50	-2	7,609	-0.03%
2018/11/28	4	17.59	0	0.00	17.70	4	7,528	0.05%
2018/11/27	0	0.00	3	17.53	17.65	-3	7,466	-0.04%
2018/11/23	1	17.50	0	0.00	17.50	1	7,428	0.01%
2018/11/22	1	17.45	0	0.00	17.40	1	7,448	0.01%
2018/11/21	1	17.45	0	0.00	17.45	1	7,545	0.01%
2018/11/20	2	17.65	0	0.00	17.50	2	7,587	0.03%
2018/11/19	0	0.00	1	17.80	17.70	-1	7,908	-0.01%
2018/11/16	52	17.60	0	0.00	17.70	52	7,947	0.65%
2018/11/14	1	17.25	10	17.30	17.35	-9	7,966	-0.11%
2018/11/09	6	17.48	4	17.45	17.45	2	7,957	0.03%
2018/11/07	10	17.70	2	17.73	17.85	8	7,877	0.10%
2018/11/05	0	0.00	1	17.30	17.50	-1	8,001	-0.01%
2018/11/02	1	17.30	1	17.30	17.35	0	8,043	0.00%
2018/11/01	0	0.00	30	17.05	17.20	-30	8,172	-0.37%
2018/10/31	0	0.00	3	17.00	17.05	-3	8,113	-0.04%
2018/10/29	1	16.80	0	0.00	16.90	1	8,124	0.01%
2018/10/26	1	16.75	1	16.80	16.75	0	8,220	0.00%
2018/10/25	15	16.80	4	16.83	16.85	11	8,255	0.13%
2018/10/24	2	16.95	0	0.00	17.00	2	8,291	0.02%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/22	1	17.10	14	17.15	17.10	-13	8,235	-0.16%
2018/10/19	2	17.15	5	17.05	17.15	-3	8,188	-0.04%
2018/10/18	7	17.20	0	0.00	17.20	7	8,116	0.09%
2018/10/17	10	17.50	0	0.00	17.45	10	8,199	0.12%
2018/10/15	4	17.46	0	0.00	17.40	4	8,438	0.05%
2018/10/12	4.6	17.41	0	0.00	17.65	4.6	8,395	0.06%
2018/10/11	50	17.64	0	0.00	17.45	50	8,529	0.59%
2018/10/09	6	18.49	0	0.00	18.45	6	8,235	0.07%
2018/10/05	20	18.60	5	18.50	18.50	15	8,319	0.18%
2018/10/04	4	18.63	0	0.00	18.60	4	8,239	0.05%
2018/10/03	0	0.00	4	18.90	18.90	-4	8,253	-0.05%
2018/10/02	30	18.87	0	0.00	18.85	30	8,303	0.36%
2018/09/27	0	0.00	10	18.85	19.00	-10	8,274	-0.12%
2018/09/26	2	18.65	0	0.00	18.75	2	8,270	0.02%
2018/09/25	4	18.70	0	0.00	18.70	4	8,276	0.05%
2018/09/21	15	18.71	0	0.00	18.80	15	8,301	0.18%
2018/09/19	2	18.90	0	0.00	18.95	2	8,299	0.02%
2018/09/17	0	0.00	1	18.85	18.90	-1	8,446	-0.01%
2018/09/14	2	18.80	0	0.00	18.85	2	8,604	0.02%
2018/09/13	7	18.75	0	0.00	18.80	7	8,637	0.08%
2018/09/10	0	0.00	5	18.70	18.65	-5	9,576	-0.05%
2018/09/05	1	19.10	7	19.15	19.00	-6	9,722	-0.06%
2018/09/04	0	0.00	1	19.30	19.30	-1	9,746	-0.01%
2018/08/30	3	19.10	0	0.00	19.10	3	9,885	0.03%
2018/08/29	0	0.00	10	19.10	19.20	-10	9,937	-0.10%
2018/08/28	13	19.22	0	0.00	19.20	13	10,043	0.13%
2018/08/27	4	19.10	16	19.19	19.15	-12	9,975	-0.12%
2018/08/24	6	19.04	2	19.03	19.05	4	10,183	0.04%
2018/08/23	2	18.65	1	18.70	18.65	1	9,863	0.01%
2018/08/22	6	18.69	0	0.00	18.65	6	9,795	0.06%
2018/08/21	11	18.64	3	18.70	18.70	8	9,717	0.08%
2018/08/20	6	18.85	1.1	18.89	18.60	4.9	9,674	0.05%
2018/08/16	0	0.00	6	18.65	18.85	-6	9,611	-0.06%
2018/08/14	2	18.78	10	18.80	18.90	-8	9,581	-0.08%
2018/08/13	2	18.75	1	18.90	18.75	1	9,580	0.01%
2018/08/10	2	18.95	1	18.90	18.90	1	9,501	0.01%
2018/08/09	15	19.02	0	0.00	19.00	15	9,414	0.16%
2018/08/08	6	19.15	2	19.15	19.15	4	9,413	0.04%
2018/08/06	0.2	19.05	0	0.00	19.05	0.2	9,307	0.00%
2018/08/03	1	19.00	0	0.00	19.00	1	9,498	0.01%
2018/08/02	3	19.07	1	19.20	19.00	2	9,934	0.02%
2018/08/01	20	19.15	2.8	19.12	19.15	17.2	9,911	0.17%
2018/07/31	1	18.85	2	18.90	19.00	-1	9,834	-0.01%
2018/07/30	2	18.85	4	18.84	18.90	-2	9,717	-0.02%
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/26	3	18.87	0	0.00	18.95	3	9,639	0.03%
2018/07/24	0	0.00	1	18.95	19.00	-1	9,781	-0.01%
2018/07/23	12	18.95	12	19.00	18.95	0	9,831	0.00%
2018/07/20	40	19.88	0	0.00	19.85	40	9,736	0.41%
2018/07/19	0	0.00	5	19.85	19.85	-5	9,541	-0.05%
2018/07/18	10	19.75	0	0.00	19.80	10	9,519	0.11%
2018/07/17	1	19.60	3	19.67	19.65	-2	9,464	-0.02%
2018/07/16	0	0.00	9	19.55	19.50	-9	9,272	-0.10%
2018/07/13	8	19.43	0	0.00	19.40	8	9,235	0.09%
2018/07/12	0	0.00	5	19.40	19.30	-5	9,145	-0.05%
2018/07/11	1	19.20	0	0.00	19.25	1	9,136	0.01%
2018/07/06	2	18.80	3	18.85	18.80	-1	9,303	-0.01%
2018/07/05	3	19.00	0	0.00	18.90	3	9,255	0.03%
2018/07/04	0	0.00	20	19.00	19.10	-20	9,335	-0.21%
2018/07/03	16	19.00	0	0.00	18.95	16	9,544	0.17%
2018/07/02	15	19.12	0	0.00	19.00	15	9,607	0.16%
2018/06/28	4	18.96	1	19.00	18.95	3	9,424	0.03%
2018/06/27	12	19.14	0	0.00	19.10	12	9,332	0.13%
2018/06/26	10	19.20	0	0.00	19.25	10	9,280	0.11%
2018/06/25	9	19.28	0	0.00	19.20	9	9,177	0.10%
2018/06/22	12	19.28	0	0.00	19.25	12	9,052	0.13%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/20	1	19.45	0	0.00	19.55	1	8,960	0.01%
2018/06/19	30	19.60	0	0.00	19.60	30	8,889	0.34%
2018/06/15	4	19.55	0	0.00	19.85	4	8,709	0.05%
2018/06/14	2	19.68	0	0.00	19.60	2	8,385	0.02%
2018/06/13	10.8	19.85	2	19.80	19.80	8.8	8,281	0.11%
2018/06/08	1	20.05	0	0.00	19.95	1	8,284	0.01%
2018/06/07	2	20.10	0	0.00	20.10	2	8,253	0.02%
2018/06/05	0	0.00	1	19.70	19.80	-1	8,152	-0.01%
2018/06/04	2	19.80	0	0.00	19.75	2	8,082	0.02%
2018/06/01	0	0.00	1	19.85	19.80	-1	7,999	-0.01%
2018/05/31	3	19.73	0	0.00	19.70	3	8,012	0.04%
2018/05/30	1	19.80	0	19.85	19.75	1	7,769	0.01%
2018/05/29	0	0.00	4	19.93	20.05	-4	7,812	-0.05%
2018/05/28	2.2	19.93	1	19.90	19.95	1.2	7,875	0.01%
2018/05/25	1	19.90	0	0.00	19.80	1	8,012	0.01%
2018/05/24	5	19.80	2	19.80	19.80	3	8,043	0.04%
2018/05/23	3	19.82	1	19.85	19.80	2	8,190	0.02%
2018/05/18	3	19.88	0	0.00	19.85	3	8,517	0.04%
2018/05/15	1	19.90	1	19.90	19.95	0	8,806	0.00%
2018/05/11	4	20.06	5	20.10	20.20	-1	9,149	-0.01%
2018/05/10	4	19.73	1	19.85	19.80	3	9,003	0.03%
2018/05/09	1	19.30	0	0.00	19.35	1	8,612	0.01%
2018/05/07	5	19.17	0	0.00	19.15	5	8,732	0.06%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	2	19.30	0	0.00	19.25	2	8,958	0.02%
2018/05/02	0	0.00	1	19.50	19.60	-1	9,347	-0.01%
2018/04/30	3	19.48	1	19.45	19.40	2	9,315	0.02%
2018/04/27	0	0.00	1	19.50	19.45	-1	9,199	-0.01%
2018/04/26	2	19.55	0	19.60	19.55	2	9,142	0.02%
2018/04/24	2	19.50	2	19.55	19.55	0	9,074	0.00%
2018/04/23	1	19.80	0	0.00	19.80	1	9,066	0.01%
2018/04/20	2	19.73	0	0.00	19.90	2	9,074	0.02%
2018/04/19	1	19.65	0	0.00	19.80	1	9,058	0.01%
2018/04/16	1	19.65	0	0.00	19.70	1	9,153	0.01%
2018/04/11	3	19.70	0	0.00	19.65	3	8,954	0.03%
2018/04/10	2	19.50	0	0.00	19.55	2	9,028	0.02%
2018/04/09	1	19.55	0	0.00	19.55	1	8,998	0.01%
2018/04/03	1	19.85	12	19.85	19.80	-11	8,842	-0.12%
2018/04/02	11	20.00	0	0.00	20.00	11	8,824	0.12%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/29	2	19.95	1	19.90	19.85	1	8,787	0.01%
2018/03/28	1	19.90	0	0.00	19.95	1	8,697	0.01%
2018/03/27	1	20.15	0.5	20.05	20.05	0.5	8,714	0.01%
2018/03/26	0	0.00	22	19.85	19.95	-22	8,670	-0.25%
2018/03/23	22	19.82	0	0.00	19.90	22	8,700	0.25%
2018/03/22	5	20.20	0	0.00	20.15	5	8,694	0.06%
2018/03/20	23	20.25	0	0.00	20.25	23	8,761	0.26%
2018/03/19	0	0.00	3	20.85	20.95	-3	8,526	-0.04%
2018/03/16	1	20.50	4	20.50	20.80	-3	8,497	-0.04%
2018/03/14	0	0.00	1	20.75	20.80	-1	8,400	-0.01%
2018/03/13	2	20.58	47	20.60	20.70	-45	8,457	-0.53%
2018/03/12	0	0.00	1	20.75	20.65	-1	8,523	-0.01%
2018/03/09	45	20.40	0	0.00	20.40	45	8,513	0.53%
2018/03/08	0	0.00	2	20.40	20.35	-2	8,510	-0.02%
2018/03/07	2	20.25	1	20.30	20.30	1	8,536	0.01%
2018/03/06	1	20.20	1	20.15	20.20	0	8,642	0.00%
2018/03/01	3	20.20	0	0.00	20.25	3	8,997	0.03%
2018/02/23	0	0.00	2	20.10	20.30	-2	8,758	-0.02%
2018/02/22	1	19.80	0	0.00	19.80	1	8,689	0.01%
2018/02/21	1	20.05	0	0.00	20.20	1	8,691	0.01%
2018/02/12	1	19.95	0	19.95	19.75	0.9	8,700	0.01%
2018/02/09	4	19.80	0	0.00	19.85	4	8,770	0.05%
2018/02/07	0	0.00	1	20.25	20.10	-1	8,787	-0.01%
2018/02/06	26	19.93	10	19.85	19.80	16	8,814	0.18%
2018/02/05	0	0.00	5	21.05	20.90	-5	8,541	-0.06%
2018/02/01	1	21.45	0	0.00	21.45	1	8,966	0.01%
2018/01/31	0	0.00	12	21.66	21.70	-12	9,034	-0.13%
2018/01/30	0	0.00	1	21.40	21.35	-1	8,911	-0.01%
2018/01/26	14	21.53	0	0.00	21.40	14	8,834	0.16%
2018/01/25	2	21.75	33	21.45	21.80	-31	8,693	-0.36%
2018/01/24	1	20.65	1	20.90	20.90	0	8,270	0.00%
2018/01/23	11	20.80	10	20.70	20.85	1	8,710	0.01%
2018/01/22	10	20.72	0	0.00	20.80	10	8,832	0.11%
2018/01/19	3	20.92	0	0.00	20.95	3	8,918	0.03%
2018/01/18	30	20.72	2	20.70	20.80	28	8,934	0.31%
2018/01/17	0	0.00	5	20.73	20.80	-5	8,968	-0.06%
2018/01/15	1	20.45	20	20.55	20.45	-19	8,988	-0.21%
2018/01/11	32	20.36	10	20.75	20.30	22	8,971	0.25%
2018/01/10	21	20.84	0	0.00	20.75	21	8,930	0.24%
2018/01/09	16	21.00	0	0.00	20.90	16	9,020	0.18%
2018/01/08	5	21.05	5	21.25	21.25	0	9,148	0.00%
2018/01/05	1	20.95	17	21.09	21.10	-16	9,232	-0.17%
2018/01/04	27	20.87	0	0.00	20.90	27	9,393	0.29%
2018/01/03	1	21.05	0	0.00	20.95	1	9,550	0.01%
2018/01/02	5	21.00	5	21.25	21.10	0	9,509	0.00%