仁寶 (2324)-富邦-北港券商分點個股進出

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
37.05
漲跌
▼0.25
漲幅
-0.67%
成交量
24,206張
產業
上市電腦週邊類股
1840人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

仁寶 (2324)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/12/17	9.1	36.67	10	37.03	37.05	-0.9	22,666	0.00%
2024/12/16	2	38.10	1	38.15	37.30	1	22,443	0.00%
2024/12/13	8	37.48	1.5	37.58	37.40	6.5	22,348	0.03%
2024/12/12	7	38.50	8	38.19	38.35	-1	22,185	0.00%
2024/12/10	1	38.65	0	0.00	38.80	1	21,976	0.00%
2024/12/09	146	39.74	131	39.90	39.10	15	21,667	0.07%	大買/大賣/
2024/12/06	0	0.00	22	38.61	38.70	-22	20,629	-0.11%
2024/12/05	3	38.33	2	38.63	38.35	1	20,513	0.00%
2024/12/04	3	38.05	4	38.01	38.40	-1	20,414	0.00%
2024/12/03	7	37.98	8	38.13	37.95	-1	20,461	0.00%
2024/12/02	10	37.02	7	37.59	37.80	3	20,148	0.01%
2024/11/29	10	36.76	10.3	36.85	36.85	-0.3	19,836	0.00%
2024/11/28	1	37.20	0.1	37.20	37.00	0.9	19,920	0.00%
2024/11/27	33	38.42	34	38.07	37.60	-1	19,743	-0.01%
2024/11/26	0	0.00	14	38.03	38.40	-14	19,522	-0.07%
2024/11/25	9	38.09	17	37.64	38.25	-8	19,147	-0.04%
2024/11/22	11	37.56	5	37.54	37.20	6	18,638	0.03%
2024/11/21	6.1	36.68	7	37.16	37.05	-0.9	18,269	0.00%
2024/11/20	8	36.78	5	36.90	36.90	3	18,301	0.02%
2024/11/19	0.1	37.15	21	37.15	36.95	-20.9	18,098	-0.12%
2024/11/18	5	37.90	5	37.72	37.15	0	17,771	0.00%
2024/11/15	39	37.97	3	37.58	37.50	36	17,133	0.21%
2024/11/14	10	38.20	1	37.90	38.10	9	16,754	0.05%
2024/11/13	195	38.99	176	38.54	37.85	19	16,150	0.12%	大買/大賣/
2024/11/11	5	37.25	3	37.60	37.50	2	14,819	0.01%
2024/11/08	20.3	37.73	17	37.65	37.55	3.3	14,730	0.02%
2024/11/07	5	37.60	89.9	37.59	38.15	-84.9	14,401	-0.59%
2024/11/06	2.2	36.75	5.2	36.45	36.20	-3.1	13,695	-0.02%
2024/11/04	0	0.00	3	36.17	36.05	-3	13,833	-0.02%
2024/11/01	0.2	35.65	1	36.15	36.10	-0.8	14,244	-0.01%
2024/10/30	1	35.75	4	35.93	35.85	-3	14,214	-0.02%
2024/10/29	1.2	35.60	6	35.73	36.00	-4.8	14,476	-0.03%
2024/10/28	1	36.20	5	36.24	36.30	-4	14,617	-0.03%
2024/10/25	0	0.00	1	36.20	36.20	-1	14,759	-0.01%
2024/10/24	1	35.80	4	35.93	35.80	-3	15,077	-0.02%
2024/10/23	0	0.00	4	35.95	35.85	-4	15,351	-0.03%
2024/10/22	0	0.00	3.2	36.04	36.20	-3.2	15,611	-0.02%
2024/10/21	0	0.00	4	35.79	36.00	-4	15,834	-0.03%
2024/10/18	0.1	35.40	18	35.73	35.50	-17.9	16,017	-0.11%
2024/10/17	0	0.00	38	35.59	35.50	-38	16,027	-0.24%
2024/10/16	1	34.90	1	34.95	35.00	0	15,954	0.00%
2024/10/15	0	0.00	4	35.04	35.10	-4	15,977	-0.03%
2024/10/14	5	34.45	9	34.59	34.75	-4	15,997	-0.03%
2024/10/11	0	0.00	5	34.90	34.90	-5	16,152	-0.03%
2024/10/08	1	33.85	1	34.00	33.95	0	16,579	0.00%
2024/10/04	3	34.48	5	34.87	33.95	-2	16,858	-0.01%
2024/10/01	1	34.30	9	34.13	34.50	-8	16,703	-0.05%
2024/09/30	0	0.00	1	33.65	33.30	-1	16,742	-0.01%
2024/09/27	0	0.00	3	33.70	33.50	-3	16,868	-0.02%
2024/09/25	1	33.85	11	34.00	33.90	-10	17,253	-0.06%
2024/09/24	0	0.00	4	33.80	33.85	-4	17,319	-0.02%
2024/09/20	5	33.90	7	33.92	33.50	-2	17,646	-0.01%
2024/09/19	0	0.00	5	33.75	33.75	-5	17,663	-0.03%
2024/09/18	10	33.50	2	33.43	33.30	8	17,999	0.04%
2024/09/13	1	33.65	2	33.78	33.85	-1	18,702	-0.01%
2024/09/12	0	0.00	1	33.35	33.60	-1	19,100	-0.01%
2024/09/11	0	0.00	2	32.80	32.60	-2	19,126	-0.01%
2024/09/10	0.1	32.65	2	33.18	32.65	-1.9	19,176	-0.01%
2024/09/09	0.1	33.00	0	0.00	33.10	0.1	19,276	0.00%
2024/09/05	0.3	32.30	1	32.20	32.00	-0.8	19,392	0.00%
2024/09/04	3	31.72	5	32.25	31.95	-2	19,592	-0.01%
2024/09/03	0.1	33.05	2	33.25	32.90	-1.9	19,516	-0.01%
2024/08/30	6.6	33.34	1	33.20	33.20	5.6	20,149	0.03%
2024/08/29	0	0.00	2	33.00	33.40	-2	20,901	-0.01%
2024/08/28	5	33.45	0	0.00	33.25	5	21,468	0.02%
2024/08/27	5	33.30	6	33.48	33.65	-1	22,180	0.00%
2024/08/26	0	0.00	5	33.95	33.75	-5	22,427	-0.02%
2024/08/23	0	0.00	3.9	32.97	32.85	-3.9	22,611	-0.02%
2024/08/22	100	33.20	110	33.20	33.20	-10	23,085	-0.04%	大賣/
2024/08/16	0	0.00	6	32.45	32.30	-6	27,966	-0.02%
2024/08/15	0.2	32.25	8	32.33	32.00	-7.8	28,084	-0.03%
2024/08/14	23	32.24	0.1	31.70	31.70	22.9	27,997	0.08%
2024/08/12	1	31.25	7	31.09	31.25	-6	28,024	-0.02%
2024/08/09	6	30.56	2	30.98	30.85	4	28,409	0.01%
2024/08/08	2	30.05	0	0.00	30.05	2	29,532	0.01%
2024/08/07	6	30.15	6	30.89	30.95	0	29,376	0.00%
2024/08/06	0.5	29.90	0	0.00	29.55	0.5	29,469	0.00%
2024/08/05	7	29.61	4	29.95	29.55	3	29,491	0.01%
2024/08/02	0	0.00	9	31.76	31.65	-9	29,226	-0.03%
2024/08/01	3	32.33	0	0.00	32.40	3	29,304	0.01%
2024/07/31	11.2	31.65	5	31.60	31.45	6.2	29,136	0.02%
2024/07/30	7	31.09	5	30.90	31.75	2	28,954	0.01%
2024/07/29	13.4	32.27	5	31.80	31.60	8.4	29,087	0.03%
2024/07/26	9.1	32.56	128	32.36	32.60	-118.9	28,783	-0.41%	大賣/鉅額交易
2024/07/23	1	33.15	0	0.00	33.05	1	28,558	0.00%
2024/07/22	19.5	32.62	16	32.51	32.45	3.5	28,407	0.01%
2024/07/19	15.1	33.89	4.1	33.90	33.60	11	28,168	0.04%
2024/07/18	9	34.41	4	34.44	34.50	5	28,158	0.02%
2024/07/17	3.6	34.73	1	34.70	34.60	2.6	28,178	0.01%
2024/07/16	5	34.60	0	0.00	34.90	5	28,338	0.02%
2024/07/15	17	34.86	0	0.00	34.65	17	28,591	0.06%
2024/07/12	9	35.16	11	35.38	35.50	-2	28,538	-0.01%
2024/07/11	6	35.24	11	35.42	35.30	-5	28,452	-0.02%
2024/07/10	19	35.02	17	35.21	34.90	2	28,581	0.01%
2024/07/09	7.5	34.28	1	34.30	34.10	6.5	28,263	0.02%
2024/07/08	3	34.58	5	34.54	34.60	-2	28,296	-0.01%
2024/07/05	5.5	35.03	1	34.75	34.80	4.5	28,337	0.02%
2024/07/04	31.7	34.64	1	35.20	34.30	30.7	28,464	0.11%
2024/07/03	2.4	34.26	11	34.16	34.65	-8.6	28,199	-0.03%
2024/07/02	1	34.00	20	33.90	33.80	-19	28,239	-0.07%
2024/07/01	5	34.43	0	0.00	34.30	5	28,193	0.02%
2024/06/28	3	34.95	1	34.70	34.70	2	28,308	0.01%
2024/06/27	1.1	34.81	16	34.88	34.80	-15	28,413	-0.05%
2024/06/26	4.1	35.25	3	35.20	35.15	1.1	29,366	0.00%
2024/06/25	2	35.00	0	0.00	35.20	2	29,515	0.01%
2024/06/24	7	35.31	2	35.75	35.25	5	29,260	0.02%
2024/06/21	13	36.03	0	0.00	35.85	13	29,159	0.04%
2024/06/20	22	36.25	0	0.00	36.25	22	28,916	0.08%
2024/06/19	0	0.00	6	36.24	36.20	-6	29,081	-0.02%
2024/06/17	7	35.85	0.2	35.95	35.85	6.9	29,574	0.02%
2024/06/14	15.1	35.75	6	35.75	35.75	9.1	29,813	0.03%
2024/06/13	6.2	35.80	5	35.75	35.85	1.2	29,810	0.00%
2024/06/12	10	35.48	5.2	35.50	35.50	4.8	30,293	0.02%
2024/06/11	18.4	35.72	3	35.73	35.70	15.4	30,359	0.05%
2024/06/07	6.5	36.20	2	36.30	36.10	4.5	30,372	0.01%
2024/06/06	5.4	36.52	0	0.00	36.35	5.4	30,722	0.02%
2024/06/05	29	36.65	1	36.35	36.30	28	30,748	0.09%
2024/06/04	99	37.35	18.2	37.10	36.90	80.8	30,745	0.26%
2024/06/03	19.5	37.49	12	37.47	37.50	7.5	30,451	0.02%
2024/05/31	17.7	37.03	3	37.10	37.05	14.7	30,470	0.05%
2024/05/30	8	37.39	0	0.00	37.15	8	30,247	0.03%
2024/05/29	7.1	37.99	13	38.17	38.10	-5.9	33,697	-0.02%
2024/05/28	13	38.50	5	38.74	38.60	8	33,602	0.02%
2024/05/27	3.1	38.88	21.3	39.13	39.30	-18.2	33,649	-0.05%
2024/05/24	6.2	38.57	16.1	38.48	38.50	-9.9	33,871	-0.03%
2024/05/23	58.3	38.84	194	39.47	38.15	-135.7	33,266	-0.41%	大賣/鉅額交易
2024/05/22	500.5	40.07	435	39.52	40.30	65.5	32,107	0.20%	大買/大賣/
2024/05/21	33	36.47	6	36.63	36.75	27	29,821	0.09%
2024/05/20	5.1	36.80	5.1	36.90	36.75	0	29,697	0.00%
2024/05/17	4.2	37.19	15	37.00	37.10	-10.9	29,730	-0.04%
2024/05/16	3	37.43	40	37.55	37.45	-37	29,809	-0.12%
2024/05/15	35.2	37.40	37	37.61	36.55	-1.8	30,121	-0.01%
2024/05/14	79.3	37.75	40	37.93	37.35	39.3	30,051	0.13%
2024/05/13	0.2	36.30	3.4	36.24	36.50	-3.3	28,937	-0.01%
2024/05/10	5.1	35.85	7	36.36	36.40	-1.9	29,174	-0.01%
2024/05/09	16	35.92	10	36.13	36.25	6	29,187	0.02%
2024/05/08	0	0.00	13	35.88	36.00	-13	29,033	-0.04%
2024/05/07	14	35.39	115	35.60	35.60	-101	29,106	-0.35%	大賣/鉅額交易
2024/05/06	5	35.50	15	36.02	35.60	-10	29,050	-0.03%
2024/05/03	0	0.00	1	35.40	35.10	-1	29,716	0.00%
2024/05/02	30	35.06	5	35.07	35.05	25	30,087	0.08%
2024/04/30	1.5	35.91	10	35.95	35.80	-8.5	30,122	-0.03%
2024/04/29	10	36.30	12.3	36.54	36.35	-2.3	30,559	-0.01%
2024/04/26	0	0.00	5	35.95	36.00	-5	31,554	-0.02%
2024/04/25	2	35.05	0	0.00	35.50	2	32,093	0.01%
2024/04/24	0.2	35.60	0	0.00	35.50	0.2	32,671	0.00%
2024/04/23	1.1	34.50	15	34.38	34.50	-13.9	32,739	-0.04%
2024/04/22	16	34.84	0	0.00	34.20	16	32,862	0.05%
2024/04/19	5.2	35.44	11.1	35.26	35.30	-5.9	32,811	-0.02%
2024/04/18	5	36.10	0.3	36.10	36.05	4.7	32,823	0.01%
2024/04/17	1	35.25	1	35.65	35.60	0	33,090	0.00%
2024/04/16	6	35.74	4.3	36.19	35.30	1.7	33,636	0.01%
2024/04/15	0	0.00	2.1	36.43	36.30	-2.1	34,543	-0.01%
2024/04/12	14	36.53	5	36.75	36.40	9	35,140	0.03%
2024/04/11	9	36.59	1	37.10	36.85	8	35,475	0.02%
2024/04/10	5	37.10	10	37.00	36.60	-5	36,142	-0.01%
2024/04/09	0	0.00	4	36.44	36.45	-4	36,798	-0.01%
2024/04/08	16	36.01	5	36.10	35.95	11	37,651	0.03%
2024/04/03	6	36.61	3	36.83	36.55	3	38,743	0.01%
2024/04/02	4.2	36.74	6	36.85	36.85	-1.8	40,335	0.00%
2024/04/01	10	36.58	13	36.42	36.55	-3	42,947	-0.01%
2024/03/29	62	35.90	15	36.07	36.20	47	45,500	0.10%
2024/03/28	11	38.18	18.3	38.16	38.30	-7.3	46,371	-0.02%
2024/03/26	0	0.00	2	38.35	37.90	-2	49,405	0.00%
2024/03/25	5	38.66	5	38.94	38.55	0	53,777	0.00%
2024/03/22	20.1	38.75	58	38.40	38.65	-38	54,284	-0.07%
2024/03/21	41	38.47	44.1	38.41	38.40	-3.1	54,988	-0.01%
2024/03/20	1	38.30	12	38.06	37.90	-11	54,984	-0.02%
2024/03/19	11	37.30	11.5	37.38	37.20	-0.5	55,002	0.00%
2024/03/18	1	36.70	0	0.00	36.90	1	55,410	0.00%
2024/03/15	11	36.82	0.2	36.95	37.00	10.8	55,491	0.02%
2024/03/14	0	0.00	2	37.03	36.65	-2	55,260	0.00%
2024/03/13	4	37.20	4	37.23	36.70	0	55,030	0.00%
2024/03/12	4	36.53	2	36.45	37.20	2	54,872	0.00%
2024/03/11	2.1	36.51	1	36.75	36.90	1.1	54,603	0.00%
2024/03/08	17	36.92	3.1	36.57	36.65	13.9	54,474	0.03%
2024/03/07	75.1	36.60	6	36.65	36.55	69.1	54,118	0.13%
2024/03/06	4.4	37.81	18	37.85	37.55	-13.6	53,599	-0.03%
2024/03/05	19	37.93	13	37.90	37.80	6	53,461	0.01%
2024/03/04	1,009.1	39.47	986.2	39.62	38.00	22.9	52,965	0.04%	大買/大賣/
2024/03/01	6	36.63	5	36.75	36.70	1	49,312	0.00%
2024/02/29	7	35.70	10	36.25	36.50	-3	49,162	-0.01%
2024/02/27	38	37.11	5	36.95	36.50	33	48,643	0.07%
2024/02/26	11	35.99	10	36.02	36.00	1	47,815	0.00%
2024/02/23	5.5	36.45	5	36.71	36.20	0.5	47,759	0.00%
2024/02/22	7	36.72	0	0.00	36.75	7	47,852	0.01%
2024/02/21	2	36.45	2	36.68	36.75	0	47,736	0.00%
2024/02/20	0	0.00	14.1	36.65	36.80	-14.1	47,744	-0.03%
2024/02/19	4	36.84	6	36.91	36.90	-2	47,640	0.00%
2024/02/16	2.3	36.71	27.2	36.88	36.85	-24.9	47,432	-0.05%
2024/02/15	11.2	35.65	6	35.73	35.80	5.2	46,988	0.01%
2024/02/05	1	35.90	1	36.10	35.90	0	46,768	0.00%
2024/02/02	8	35.96	29.4	35.99	35.80	-21.4	46,629	-0.05%
2024/02/01	0	0.00	6.5	36.12	36.40	-6.5	46,487	-0.01%
2024/01/31	0	0.00	22	35.80	35.85	-22	46,345	-0.05%
2024/01/30	15.1	36.39	7	35.99	36.00	8.1	46,228	0.02%
2024/01/29	1	36.10	16	35.44	36.35	-15	46,094	-0.03%
2024/01/26	44	35.55	1	35.55	35.50	43	45,936	0.09%
2024/01/25	6	37.56	3	37.48	37.20	3	45,153	0.01%
2024/01/24	30	37.25	23	36.96	36.85	7	44,784	0.02%
2024/01/23	6	37.40	10	37.25	37.55	-4	44,688	-0.01%
2024/01/22	23.1	37.26	27	37.40	37.60	-3.9	44,242	-0.01%
2024/01/19	41	35.55	14	35.55	36.30	27	43,240	0.06%
2024/01/18	51	35.24	3	34.82	34.80	48	42,754	0.11%
2024/01/17	1	34.70	13.2	34.58	34.55	-12.2	42,118	-0.03%
2024/01/16	14	34.96	0	0.00	35.00	14	41,998	0.03%
2024/01/15	1	36.40	30	36.07	35.55	-29	41,748	-0.07%
2024/01/12	17.1	35.51	4	35.54	35.60	13.1	41,713	0.03%
2024/01/11	5	36.11	3	35.93	36.10	2	41,571	0.00%
2024/01/10	73.2	36.50	67	36.22	35.85	6.2	41,583	0.01%
2024/01/09	58.1	37.76	27	37.09	36.95	31.1	41,042	0.08%
2024/01/08	6.1	37.64	11	37.82	37.75	-4.9	40,032	-0.01%
2024/01/05	9.1	37.35	5	37.15	36.95	4.1	39,758	0.01%
2024/01/04	17.1	37.39	10	37.36	37.30	7.1	39,379	0.02%
2024/01/03	66	38.29	23	38.44	38.10	43	38,862	0.11%
2024/01/02	19.5	39.21	18	39.16	39.55	1.5	38,130	0.00%
2023/12/29	44.1	39.66	59	39.81	39.85	-14.9	37,329	-0.04%
2023/12/28	33	39.30	91	39.35	38.95	-58	36,084	-0.16%
2023/12/27	75.1	40.00	92	40.23	40.20	-16.9	34,511	-0.05%
2023/12/26	46	38.64	77	38.60	39.05	-31	31,846	-0.10%
2023/12/25	65	36.98	23	37.03	37.10	42	29,191	0.14%
2023/12/22	5	36.09	24	36.21	36.10	-19	27,245	-0.07%
2023/12/21	38	36.99	17	36.88	36.70	21	26,262	0.08%
2023/12/20	303.2	37.04	387.3	36.81	37.40	-84.2	23,885	-0.35%	大買/大賣/
2023/12/19	45	33.86	33	34.03	34.00	12	19,249	0.06%
2023/12/18	505	35.98	580	35.64	34.60	-75	18,792	-0.40%	大買/大賣/
2023/12/15	14	33.13	3.1	33.25	33.05	10.9	17,746	0.06%
2023/12/14	12	33.82	14	34.12	33.65	-2	17,422	-0.01%
2023/12/13	4.1	32.94	18	33.18	33.75	-13.9	16,926	-0.08%
2023/12/12	1	32.20	8	32.20	32.00	-7	16,677	-0.04%
2023/12/11	1	31.60	45	31.98	32.20	-44	16,723	-0.26%
2023/12/08	1	31.20	35	31.33	31.20	-34	16,423	-0.21%
2023/12/07	4	31.15	14	31.26	30.95	-10	16,698	-0.06%
2023/12/06	14	31.22	35	31.15	31.25	-21	16,978	-0.12%
2023/12/05	0	0.00	1	30.30	30.40	-1	16,872	-0.01%
2023/12/01	8	30.51	8	30.60	30.35	0	17,274	0.00%
2023/11/30	2	30.85	0	0.00	30.90	2	17,485	0.01%
2023/11/29	6	30.95	5	30.95	30.75	1	17,308	0.01%
2023/11/28	5	30.65	5	30.90	30.65	0	17,447	0.00%
2023/11/27	5	30.35	6	30.80	30.35	-1	18,073	-0.01%
2023/11/24	5	30.25	0	0.00	30.25	5	18,300	0.03%
2023/11/22	4	30.88	4	31.05	30.80	0	19,074	0.00%
2023/11/21	3	30.98	2	31.13	31.20	1	19,818	0.01%
2023/11/20	1	30.65	0	0.00	30.75	1	20,759	0.00%
2023/11/17	2	30.30	2	30.30	30.35	0	21,344	0.00%
2023/11/16	0	0.00	60	30.19	30.00	-60	22,307	-0.27%
2023/11/15	35	30.31	1	30.65	30.25	34	23,218	0.15%
2023/11/14	31	30.29	2	30.18	30.25	29	24,883	0.12%
2023/11/10	5	29.80	0	0.00	29.75	5	29,703	0.02%
2023/11/09	10	29.60	0	0.00	29.60	10	33,727	0.03%
2023/11/08	3	29.90	2	29.95	29.95	1	35,377	0.00%
2023/11/07	2	29.33	1	29.50	29.40	1	35,719	0.00%
2023/11/06	31	29.80	5	29.72	29.80	26	36,046	0.07%
2023/11/03	2	29.00	1	29.10	28.95	1	36,127	0.00%
2023/11/02	0.1	29.20	3	29.23	29.10	-2.9	36,526	-0.01%
2023/11/01	0.4	28.50	3	28.68	28.70	-2.6	36,874	-0.01%
2023/10/31	1	28.60	35	28.05	28.05	-34	37,021	-0.09%
2023/10/30	1	28.80	0	0.00	28.80	1	37,252	0.00%
2023/10/27	0	29.20	2.1	29.22	29.05	-2.1	37,367	-0.01%
2023/10/24	3	28.90	13	29.22	29.45	-10	38,267	-0.03%
2023/10/20	4	28.68	4	28.94	28.80	0	39,091	0.00%
2023/10/19	0	0.00	3	29.08	29.25	-3	39,612	-0.01%
2023/10/18	7.1	28.78	16	28.87	28.95	-8.9	40,159	-0.02%
2023/10/17	7.2	29.59	5	29.35	29.35	2.2	40,677	0.01%
2023/10/16	1.1	29.54	1	29.70	29.50	0.1	43,130	0.00%
2023/10/13	8.1	29.89	7	30.21	30.20	1.1	46,846	0.00%
2023/10/11	0	0.00	2	30.95	30.80	-2	48,798	0.00%
2023/10/06	1	30.55	0	0.00	30.50	1	50,264	0.00%
2023/10/05	1	30.55	0	0.00	30.85	1	50,285	0.00%
2023/10/03	10	31.00	6	31.26	30.90	4	50,569	0.01%
2023/10/02	5	30.70	0	0.00	30.90	5	50,758	0.01%
2023/09/28	2	30.70	24	31.20	30.70	-22	50,653	-0.04%
2023/09/27	0	0.00	2	31.00	31.00	-2	50,576	0.00%
2023/09/26	0	0.00	5	30.85	30.70	-5	50,905	-0.01%
2023/09/25	7.1	30.66	5	30.60	30.60	2.1	51,029	0.00%
2023/09/22	19	30.63	4	30.68	30.85	15	51,327	0.03%
2023/09/21	0.1	30.55	0	0.00	30.55	0.1	51,904	0.00%
2023/09/20	5.2	30.56	1	30.75	30.55	4.2	51,754	0.01%
2023/09/19	8.1	31.06	5	31.10	30.95	3.1	51,653	0.01%
2023/09/18	4	31.16	1	31.10	31.05	3	51,861	0.01%
2023/09/15	17	31.61	2	31.80	31.80	15	52,131	0.03%
2023/09/14	11	31.86	5	31.90	31.85	6	52,095	0.01%
2023/09/13	1	31.40	0	0.00	31.40	1	52,884	0.00%
2023/09/12	1	31.35	1	31.40	31.35	0	54,129	0.00%
2023/09/11	40	31.04	5	30.75	30.80	35	54,301	0.06%
2023/09/08	3	31.65	12	31.68	31.75	-9	54,225	-0.02%
2023/09/07	3.2	31.57	9	31.62	31.40	-5.8	54,489	-0.01%
2023/09/06	6	31.90	1	32.00	32.00	5	54,459	0.01%
2023/09/05	2	31.80	5	32.01	32.00	-3	54,492	-0.01%
2023/09/04	12.2	31.61	2	31.63	31.85	10.2	54,597	0.02%
2023/09/01	8	31.98	6	32.01	31.80	2	54,596	0.00%
2023/08/31	26.3	31.94	5	31.79	31.90	21.3	54,525	0.04%
2023/08/30	13.1	33.26	3.6	33.12	32.90	9.5	54,063	0.02%
2023/08/29	9.1	33.16	10	33.38	33.35	-0.9	54,588	0.00%
2023/08/28	10.1	32.99	5	33.00	33.00	5.1	54,608	0.01%
2023/08/25	11.1	32.94	20.1	33.00	33.15	-8.9	55,001	-0.02%
2023/08/24	44.1	34.32	83	34.06	33.95	-38.9	54,612	-0.07%
2023/08/23	26	34.50	16	34.39	34.40	10	54,144	0.02%
2023/08/22	48.7	35.27	24.4	35.38	34.75	24.3	54,201	0.04%
2023/08/21	42	34.86	33.1	35.13	34.65	8.9	53,634	0.02%
2023/08/18	128.2	35.53	41.2	35.49	34.75	87	53,128	0.16%	大買/
2023/08/17	77.3	36.88	157.7	36.77	37.00	-80.4	51,737	-0.16%	大賣/
2023/08/16	182	34.67	220	34.92	35.95	-38	49,308	-0.08%	大買/大賣/
2023/08/15	601	35.84	630	35.84	35.80	-29	47,305	-0.06%	大買/大賣/
2023/08/14	14	32.74	50	32.55	32.75	-36	43,592	-0.08%
2023/08/11	2	30.95	7	30.49	30.75	-5	42,224	-0.01%
2023/08/10	9.2	30.03	1.4	30.10	30.00	7.8	42,016	0.02%
2023/08/09	5	31.40	3.1	31.40	31.55	1.9	41,821	0.00%
2023/08/08	20	31.30	12	31.31	31.40	8	41,932	0.02%
2023/08/07	19.1	30.58	13	30.97	30.95	6.1	41,845	0.01%
2023/08/04	1.1	30.21	2.2	30.00	30.05	-1.1	41,764	0.00%
2023/08/02	1.3	29.36	15	29.48	29.45	-13.7	41,937	-0.03%
2023/08/01	1.3	30.15	0.1	30.25	30.30	1.2	41,504	0.00%
2023/07/31	14.3	30.62	6	30.98	30.45	8.3	41,356	0.02%
2023/07/28	1	31.10	62	30.80	31.30	-61	40,709	-0.15%
2023/07/27	57.1	30.96	0	0.00	30.95	57.1	40,510	0.14%
2023/07/26	4	31.26	0	0.00	31.65	4	40,367	0.01%
2023/07/25	0	0.00	17	32.30	31.80	-17	40,130	-0.04%
2023/07/24	22	31.54	5	31.56	31.65	17	39,360	0.04%
2023/07/21	14	31.01	28.3	31.00	31.05	-14.3	38,783	-0.04%
2023/07/20	18.4	30.68	37	30.59	30.45	-18.6	38,203	-0.05%
2023/07/19	91	32.03	15.2	31.76	31.10	75.8	37,560	0.20%
2023/07/18	544	36.12	448	36.48	34.45	96	35,272	0.27%	大買/大賣/
2023/07/17	38	32.62	27.2	32.31	33.55	10.8	31,798	0.03%
2023/07/14	53	30.18	10	30.47	30.50	43	30,673	0.14%
2023/07/13	139	31.61	152.6	31.47	30.55	-13.6	30,077	-0.05%	大買/大賣/
2023/07/12	0	0.00	10	29.51	29.55	-10	28,557	-0.04%
2023/07/11	8	28.74	0	0.00	28.95	8	28,473	0.03%
2023/07/10	18.2	28.89	3	28.52	28.70	15.2	28,477	0.05%
2023/07/07	36	29.29	19	29.05	29.20	17	28,339	0.06%
2023/07/06	8.1	29.63	11	30.00	29.80	-2.9	28,080	-0.01%
2023/07/05	0.2	30.25	13	30.23	30.05	-12.9	27,977	-0.05%
2023/07/04	7.1	30.32	5	30.28	30.25	2.1	28,041	0.01%
2023/07/03	9	29.36	1	29.65	29.70	8	27,839	0.03%
2023/06/30	1	28.95	0	0.00	29.25	1	27,788	0.00%
2023/06/29	29.1	29.82	34	29.56	29.50	-4.9	27,774	-0.02%
2023/06/27	10	28.95	1	28.65	28.75	9	27,184	0.03%
2023/06/26	10	29.10	1	29.00	29.10	9	27,173	0.03%
2023/06/21	2	29.00	4	29.16	29.35	-2	27,009	-0.01%
2023/06/20	0	0.00	10	28.78	28.90	-10	26,804	-0.04%
2023/06/19	8.3	28.11	15	28.54	28.55	-6.7	26,509	-0.03%
2023/06/16	41	30.46	87	30.09	29.90	-46	25,537	-0.18%
2023/06/15	51	28.60	10	28.70	28.70	41	24,314	0.17%
2023/06/14	14.2	28.74	10	28.70	28.55	4.2	24,163	0.02%
2023/06/13	10.1	28.50	5	28.98	29.00	5.1	24,213	0.02%
2023/06/12	13	28.58	4	28.44	28.50	9	23,926	0.04%
2023/06/09	10	28.45	18	28.69	28.85	-8	23,889	-0.03%
2023/06/07	1	28.30	32	28.28	28.45	-31	23,649	-0.13%
2023/06/06	0	0.00	1	28.05	28.00	-1	23,409	0.00%
2023/06/05	17	28.52	11.1	28.34	28.25	5.9	23,204	0.03%
2023/06/02	21	27.91	49	28.36	28.40	-28	22,916	-0.12%
2023/06/01	33.7	27.25	25	27.28	27.30	8.7	22,195	0.04%
2023/05/31	11	27.45	13	27.53	27.85	-2	21,705	-0.01%
2023/05/30	25.2	27.85	12	27.53	27.55	13.2	20,963	0.06%
2023/05/29	11	27.82	12	28.31	28.15	-1	20,625	0.00%
2023/05/26	6	27.49	7	27.51	27.55	-1	19,923	-0.01%
2023/05/25	2	26.90	13.2	26.97	27.35	-11.2	19,340	-0.06%
2023/05/24	0	0.00	15	26.70	27.00	-15	18,896	-0.08%
2023/05/23	10.1	26.40	1	26.30	26.45	9.1	18,417	0.05%
2023/05/22	0	0.00	24	26.60	26.70	-24	18,037	-0.13%
2023/05/19	10.1	26.20	11	26.45	26.40	-0.9	17,650	-0.01%
2023/05/18	11	26.59	10	26.70	26.45	1	17,539	0.01%
2023/05/17	10	25.90	1	26.10	26.35	9	17,261	0.05%
2023/05/16	0	0.00	2	25.98	26.00	-2	16,926	-0.01%
2023/05/15	0	0.00	15	25.88	25.90	-15	16,867	-0.09%
2023/05/12	0	0.00	25.3	25.75	25.85	-25.3	16,744	-0.15%
2023/05/11	0	0.00	25.3	25.75	25.85	-25.3	16,429	-0.15%
2023/05/10	2	25.53	8	25.53	25.60	-6	16,053	-0.04%
2023/05/09	1	24.95	22	25.25	25.35	-21	15,868	-0.13%
2023/05/08	0	0.00	13	24.30	24.60	-13	15,673	-0.08%
2023/05/05	0	0.00	31	24.17	24.15	-31	15,584	-0.20%
2023/05/04	1	24.10	0	0.00	24.15	1	15,642	0.01%
2023/05/02	1	24.20	1	24.30	24.30	0	15,828	0.00%
2023/04/28	3	23.85	1	23.85	23.95	2	15,869	0.01%
2023/04/26	0	0.00	6	23.70	23.75	-6	15,773	-0.04%
2023/04/25	1	23.85	0	0.00	23.70	1	15,642	0.01%
2023/04/24	43	23.97	20	23.95	23.95	23	15,494	0.15%
2023/04/21	2	24.50	32	24.41	24.40	-30	15,237	-0.20%
2023/04/20	26	24.28	61	24.29	24.15	-35	14,956	-0.23%
2023/04/19	0	0.00	12	25.70	25.65	-12	14,496	-0.08%
2023/04/18	16	25.15	10	25.15	25.15	6	13,798	0.04%
2023/04/17	0	25.15	2	25.15	25.15	-2	13,663	-0.01%
2023/04/14	28	25.35	22	25.43	25.25	6	13,369	0.04%
2023/04/13	0.1	25.68	6	25.58	25.55	-5.9	13,242	-0.04%
2023/04/12	0	0.00	4	25.70	25.75	-4	13,085	-0.03%
2023/04/11	36	25.69	0	0.00	25.75	36	12,964	0.28%
2023/04/10	1	25.70	22	25.70	25.65	-21	12,817	-0.16%
2023/04/07	2	25.55	2	25.65	25.65	0	12,730	0.00%
2023/04/06	0	25.00	0	0.00	25.45	0	12,503	0.00%
2023/03/31	20	25.40	0	0.00	25.25	20	12,322	0.16%
2023/03/30	0	0.00	7	25.14	25.25	-7	12,469	-0.06%
2023/03/29	0	0.00	1	24.80	24.80	-1	12,536	-0.01%
2023/03/27	0	0.00	16	24.85	24.75	-16	13,389	-0.12%
2023/03/23	3	24.93	3.3	24.87	24.85	-0.3	13,642	0.00%
2023/03/22	5	24.60	12	24.45	24.70	-7	13,471	-0.05%
2023/03/20	0	0.00	2	24.05	24.00	-2	13,388	-0.01%
2023/03/16	1	23.85	1	24.00	24.20	0	13,026	0.00%
2023/03/13	0	0.00	17	24.66	24.65	-17	12,629	-0.13%
2023/03/10	0	0.00	40.1	24.55	24.65	-40.1	12,437	-0.32%
2023/03/09	1	24.75	10	24.70	24.75	-9	12,385	-0.07%
2023/03/07	5	24.71	10	24.80	24.85	-5	12,695	-0.04%
2023/03/06	1	24.45	2	24.75	24.85	-1	12,786	-0.01%
2023/03/02	10	24.30	0	0.00	24.25	10	12,801	0.08%
2023/03/01	0	0.00	2	24.20	24.25	-2	12,786	-0.02%
2023/02/24	10	24.15	0	0.00	24.15	10	12,860	0.08%
2023/02/23	0	0.00	5	24.15	24.15	-5	12,846	-0.04%
2023/02/22	5	23.75	0	0.00	23.70	5	12,771	0.04%
2023/02/21	3	23.65	0	0.00	23.65	3	12,798	0.02%
2023/02/20	0	0.00	40	23.60	23.60	-40	12,920	-0.31%
2023/02/17	81	23.55	6	23.51	23.55	75	13,002	0.58%
2023/02/15	41	23.60	1	23.50	23.50	40	13,040	0.31%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/13	12	23.51	0	0.00	23.70	12	12,924	0.09%
2023/02/10	0	0.00	1	23.50	23.45	-1	12,848	-0.01%
2023/02/08	10	23.55	0	0.00	23.50	10	12,855	0.08%
2023/02/07	0	0.00	1	23.55	23.60	-1	12,873	-0.01%
2023/02/06	12	23.40	32	23.39	23.40	-20	12,765	-0.16%
2023/02/03	22	23.05	0	0.00	22.95	22	12,554	0.18%
2023/02/02	21	23.05	1	23.10	23.05	20	12,592	0.16%
2023/02/01	1	22.70	1	22.65	22.80	0	12,490	0.00%
2023/01/31	1	22.66	0	0.00	22.60	1	12,547	0.01%
2023/01/30	0	0.00	1	23.05	23.20	-1	12,313	-0.01%
2023/01/16	0	0.00	1.2	22.85	22.75	-1.2	12,192	-0.01%
2023/01/13	1	22.90	0	0.00	22.70	1	12,389	0.01%
2023/01/12	0	0.00	2	22.75	22.70	-2	12,602	-0.02%
2023/01/09	0	0.00	5	23.30	23.30	-5	13,108	-0.04%
2023/01/06	0	0.00	3	23.05	23.05	-3	13,176	-0.02%
2023/01/04	1	23.05	14	23.23	23.05	-13	13,407	-0.10%
2022/12/30	0	0.00	1.1	23.14	23.05	-1.1	13,484	-0.01%
2022/12/29	0	0.00	2	22.83	23.05	-2	13,441	-0.01%
2022/12/26	0	0.00	11	22.90	23.00	-11	13,737	-0.08%
2022/12/23	0	0.00	3	22.80	22.95	-3	13,967	-0.02%
2022/12/22	0	0.00	10	22.85	22.85	-10	14,309	-0.07%
2022/12/20	13	22.63	4	22.65	22.70	9	14,104	0.06%
2022/12/16	0.2	22.50	2	22.85	22.85	-1.8	13,275	-0.01%
2022/12/14	12	21.98	11	22.00	22.00	1	13,622	0.01%
2022/12/09	0	0.00	1	21.85	21.95	-1	14,698	-0.01%
2022/12/07	1	21.45	11	21.65	21.65	-10	14,967	-0.07%
2022/12/06	4	21.70	9	21.60	21.70	-5	14,916	-0.03%
2022/12/05	0	0.00	10	21.70	21.85	-10	14,939	-0.07%
2022/12/02	20	21.55	0	0.00	21.55	20	14,949	0.13%
2022/12/01	1	21.55	1	21.60	21.55	0	14,917	0.00%
2022/11/29	4	21.41	2	21.60	21.50	2	14,615	0.01%
2022/11/28	0	21.45	0	0.00	21.75	0	14,614	0.00%
2022/11/25	2	21.45	0	0.00	21.60	2	14,694	0.01%
2022/11/24	4	21.20	0	0.00	21.85	4	14,705	0.03%
2022/11/22	5	20.78	0	0.00	20.90	5	14,772	0.03%
2022/11/21	22	21.11	0	0.00	21.10	22	14,560	0.15%
2022/11/16	0	0.00	1	21.75	21.70	-1	14,421	-0.01%
2022/11/15	1	21.90	2	21.80	21.95	-1	14,465	-0.01%
2022/11/14	2	21.95	0	0.00	22.00	2	14,450	0.01%
2022/11/11	16	22.00	1	21.95	22.05	15	14,255	0.11%
2022/11/10	0	0.00	2	21.70	21.75	-2	14,210	-0.01%
2022/11/09	2	21.75	8	21.69	21.80	-6	14,301	-0.04%
2022/11/08	1	21.30	0	0.00	21.45	1	14,680	0.01%
2022/11/07	0	0.00	1.4	21.39	21.45	-1.4	14,641	-0.01%
2022/11/03	4	20.95	0	0.00	20.90	4	14,689	0.03%
2022/11/01	3	20.95	0	0.00	20.90	3	14,687	0.02%
2022/10/27	6	20.60	2	20.65	20.60	4	14,779	0.03%
2022/10/26	0.4	20.60	0	0.00	20.55	0.4	14,771	0.00%
2022/10/24	0	0.00	1	20.95	20.75	-1	14,776	-0.01%
2022/10/21	1	20.85	10	20.85	20.85	-9	14,742	-0.06%
2022/10/20	6	20.97	0	0.00	21.05	6	14,553	0.04%
2022/10/18	1	21.00	0	0.00	21.15	1	14,133	0.01%
2022/10/17	1	21.15	0	0.00	21.25	1	14,114	0.01%
2022/10/14	3	21.42	0	0.00	21.40	3	14,140	0.02%
2022/10/11	4	21.41	0	0.00	21.35	4	14,472	0.03%
2022/10/06	1	21.70	0	0.00	21.70	1	14,403	0.01%
2022/10/04	7	22.00	7	21.90	21.70	0	14,551	0.00%
2022/09/30	0	21.70	0	0.00	21.70	0	14,324	0.00%
2022/09/28	0	0.00	4	21.70	21.70	-4	14,069	-0.03%
2022/09/27	2	21.75	1	21.75	21.80	1	13,909	0.01%
2022/09/23	0	0.00	5	22.10	22.10	-5	13,858	-0.04%
2022/09/22	25	22.12	0	0.00	22.05	25	14,166	0.18%
2022/09/21	10	22.40	0	0.00	22.25	10	13,819	0.07%
2022/09/20	1	22.45	0	0.00	22.70	1	13,482	0.01%
2022/09/16	2	22.43	0	0.00	22.50	2	12,936	0.02%
2022/09/14	2	22.68	0	0.00	22.55	2	12,235	0.02%
2022/09/12	0	0.00	1	23.00	23.00	-1	12,357	-0.01%
2022/09/02	3.1	22.49	0	0.00	22.40	3.1	12,609	0.02%
2022/09/01	1	22.50	0	0.00	22.65	1	12,518	0.01%
2022/08/31	0	0.00	1	22.70	22.75	-1	12,353	-0.01%
2022/08/30	1	22.60	0	0.00	22.70	1	12,297	0.01%
2022/08/29	2	22.70	4	22.80	22.65	-2	12,292	-0.02%
2022/08/26	0	0.00	5.6	23.03	23.00	-5.6	12,167	-0.05%
2022/08/25	0	0.00	13	23.15	23.15	-13	12,192	-0.11%
2022/08/23	0.1	22.95	0	0.00	22.90	0.1	12,858	0.00%
2022/08/22	8	23.02	33	23.03	23.15	-25	12,917	-0.19%
2022/08/19	13	22.81	1	22.95	22.90	12	12,878	0.09%
2022/08/18	0	0.00	1	22.70	22.75	-1	12,949	-0.01%
2022/08/16	0	0.00	1	22.40	22.50	-1	13,170	-0.01%
2022/08/15	20	22.52	15	22.45	22.45	5	13,258	0.04%
2022/08/12	9	23.01	0	0.00	23.05	9	12,964	0.07%
2022/08/11	0	0.00	3	23.23	23.25	-3	13,032	-0.02%
2022/08/02	0	0.00	1	22.90	22.95	-1	14,540	-0.01%
2022/07/29	1	22.75	0	0.00	22.80	1	14,703	0.01%
2022/07/26	0	0.00	3	22.67	22.60	-3	14,942	-0.02%
2022/07/25	0	0.00	5	22.71	22.80	-5	15,025	-0.03%
2022/07/22	0	0.00	2	22.60	22.70	-2	15,281	-0.01%
2022/07/21	2	22.25	0	0.00	22.40	2	15,449	0.01%
2022/07/20	6	22.10	89	22.03	22.10	-83	15,553	-0.53%
2022/07/19	2	21.73	0	0.00	21.95	2	15,823	0.01%
2022/07/18	2	21.90	0	0.00	21.90	2	16,960	0.01%
2022/07/15	1	21.85	0	0.00	21.85	1	17,240	0.01%
2022/07/13	80	22.30	11	22.26	22.25	69	17,912	0.39%
2022/07/11	0	0.00	5	21.90	21.90	-5	18,099	-0.03%
2022/07/07	0	0.00	20	21.60	21.65	-20	18,463	-0.11%
2022/07/06	3	21.70	0	0.00	21.40	3	18,669	0.02%
2022/07/05	1	22.20	0	0.00	22.15	1	18,745	0.01%
2022/07/04	0	0.00	1	22.25	22.30	-1	18,905	-0.01%
2022/07/01	1	22.35	0	0.00	22.40	1	19,240	0.01%
2022/06/28	0	0.00	1	22.80	22.90	-1	18,949	-0.01%
2022/06/27	2	22.80	4	22.96	22.80	-2	18,957	-0.01%
2022/06/23	0	0.00	32	22.67	22.85	-32	19,001	-0.17%
2022/06/22	0	0.00	5	22.80	22.70	-5	18,963	-0.03%
2022/06/21	3	22.85	4	22.83	22.95	-1	18,967	-0.01%
2022/06/20	41	22.43	0	0.00	22.35	41	18,967	0.22%
2022/06/17	0	0.00	3	22.47	22.55	-3	18,913	-0.02%
2022/06/16	2	22.80	0	0.00	22.75	2	18,705	0.01%
2022/06/15	1	23.00	2	23.00	22.85	-1	18,990	-0.01%
2022/06/14	0	0.00	1	22.85	22.80	-1	19,329	-0.01%
2022/06/13	1	22.70	0	0.00	23.00	1	20,222	0.00%
2022/06/10	60	22.90	6	22.98	23.00	54	20,165	0.27%
2022/06/08	3	23.10	1	23.10	23.20	2	20,185	0.01%
2022/06/06	2	23.20	0	0.00	23.20	2	20,134	0.01%
2022/06/02	1	23.15	0	0.00	23.10	1	20,300	0.00%
2022/06/01	1	23.20	10	23.20	23.05	-9	20,525	-0.04%
2022/05/31	0	0.00	4	22.94	23.00	-4	20,364	-0.02%
2022/05/30	10	22.95	4	22.94	22.95	6	19,828	0.03%
2022/05/27	1	22.80	0	0.00	22.80	1	19,772	0.01%
2022/05/25	0	0.00	1	22.70	22.60	-1	19,846	-0.01%
2022/05/24	31	22.35	0	0.00	22.20	31	19,892	0.16%
2022/05/23	19	22.38	10	22.35	22.20	9	19,825	0.05%
2022/05/20	11	22.69	7	22.63	22.60	4	19,757	0.02%
2022/05/19	0	0.00	1	23.00	22.90	-1	19,647	-0.01%
2022/05/18	10	22.83	10	22.93	23.05	0	19,607	0.00%
2022/05/17	1	22.90	5	23.00	22.90	-4	19,367	-0.02%
2022/05/16	0	0.00	22	23.00	23.00	-22	19,276	-0.11%
2022/05/13	9	22.61	8	22.90	22.90	1	19,087	0.01%
2022/05/12	3	22.87	13	22.98	23.00	-10	18,806	-0.05%
2022/05/11	1	23.00	109	22.81	23.00	-108	18,636	-0.58%	大賣/鉅額交易
2022/05/10	1	22.20	11	22.94	23.05	-10	18,654	-0.05%
2022/05/09	2	22.58	5	22.53	22.65	-3	18,542	-0.02%
2022/05/06	0	0.00	5	22.70	22.60	-5	18,525	-0.03%
2022/05/05	9	22.57	1	22.70	22.55	8	18,546	0.04%
2022/05/04	104	22.50	5	22.70	22.65	99	18,562	0.53%	大買/
2022/05/03	6	22.08	5	22.23	22.10	1	18,536	0.01%
2022/04/29	2.1	22.15	1	22.30	22.25	1.1	18,661	0.01%
2022/04/28	7	21.84	17	21.84	22.00	-10	18,851	-0.05%
2022/04/27	17.2	22.05	6	22.05	22.10	11.2	18,641	0.06%
2022/04/26	12.1	22.38	2	22.55	22.60	10.1	18,406	0.05%
2022/04/25	7.2	22.21	3	22.30	22.20	4.2	18,360	0.02%
2022/04/22	55	22.85	14	22.90	22.80	41	17,961	0.23%
2022/04/21	9	25.33	0.9	25.45	25.40	8.1	16,765	0.05%
2022/04/20	65.1	25.22	0.1	25.30	25.20	65	16,338	0.40%
2022/04/19	15.1	25.36	0	0.00	25.20	15.1	16,006	0.09%
2022/04/18	13	25.31	0	0.00	25.40	13	15,785	0.08%
2022/04/15	13	25.37	0	0.00	25.45	13	15,557	0.08%
2022/04/14	2	25.50	0.1	25.65	25.40	2	15,513	0.01%
2022/04/13	2	25.55	1	25.50	25.70	1	15,426	0.01%
2022/04/12	32	25.49	0.1	25.50	25.35	31.9	15,428	0.21%
2022/04/11	4	25.63	0.1	25.70	25.65	3.9	15,208	0.03%
2022/04/08	13	26.13	0	0.00	26.15	13	14,879	0.09%
2022/04/07	3.4	26.36	5	26.39	26.05	-1.6	14,650	-0.01%
2022/04/06	4.1	26.66	2	26.70	26.90	2.1	14,276	0.01%
2022/04/01	1	26.80	1	26.90	26.90	0	14,110	0.00%
2022/03/30	34	26.95	0	0.00	26.90	34	13,893	0.24%
2022/03/29	7	27.00	6	26.95	26.95	1	14,007	0.01%
2022/03/28	10	26.90	0.8	27.10	27.20	9.2	14,061	0.07%
2022/03/25	0	0.00	5	26.86	27.00	-5	14,183	-0.04%
2022/03/23	6.1	26.76	0	0.00	26.75	6.1	14,477	0.04%
2022/03/22	22	26.84	0	0.00	27.00	22	14,460	0.15%
2022/03/21	2	26.88	0	0.00	26.80	2	14,428	0.01%
2022/03/18	0	0.00	12	27.00	27.00	-12	14,336	-0.08%
2022/03/17	3	27.02	2	27.10	26.80	1	14,138	0.01%
2022/03/16	4	26.68	5	26.77	27.00	-1	14,342	-0.01%
2022/03/11	2	25.70	0	0.00	25.85	2	13,620	0.01%
2022/03/10	0	0.00	1	25.65	25.70	-1	13,782	-0.01%
2022/03/09	2.1	25.20	0	0.00	25.30	2.1	13,886	0.02%
2022/03/08	2	25.15	14	24.99	25.10	-12	13,954	-0.09%
2022/03/07	1	25.10	0	0.00	25.35	1	13,844	0.01%
2022/03/04	7	25.69	23	25.71	25.70	-16	14,002	-0.11%
2022/03/03	20	25.90	6	25.95	25.95	14	14,031	0.10%
2022/03/01	5	25.70	10	25.55	25.80	-5	13,999	-0.04%
2022/02/25	7	25.34	8	25.26	25.40	-1	13,959	-0.01%
2022/02/24	3	25.55	3	25.45	25.50	0	13,889	0.00%
2022/02/23	2	25.85	13	25.75	25.85	-11	13,790	-0.08%
2022/02/22	4.2	25.50	16	25.47	25.85	-11.8	13,908	-0.08%
2022/02/21	2	25.55	5	25.60	25.65	-3	13,934	-0.02%
2022/02/18	5	25.53	38	25.52	25.75	-33	14,037	-0.24%
2022/02/17	8	25.41	0	0.00	25.50	8	14,139	0.06%
2022/02/16	10	25.40	20	25.40	25.35	-10	14,317	-0.07%
2022/02/15	4	25.34	30	25.25	25.25	-26	14,661	-0.18%
2022/02/14	3	25.45	2	25.45	25.50	1	14,562	0.01%
2022/02/11	5	25.55	1	25.70	25.75	4	14,683	0.03%
2022/02/10	1	25.60	1	25.70	25.70	0	14,630	0.00%
2022/02/09	1	25.45	0	0.00	25.80	1	14,471	0.01%
2022/02/08	0	0.00	3	25.50	25.55	-3	14,365	-0.02%
2022/02/07	0	0.00	3	25.30	25.15	-3	14,350	-0.02%
2022/01/25	0	25.25	3.2	25.16	25.25	-3.2	14,108	-0.02%
2022/01/24	1	25.15	12	25.20	25.45	-11	14,016	-0.08%
2022/01/21	0	25.15	13	25.07	25.45	-13	13,937	-0.09%
2022/01/19	0	0.00	1	25.45	25.45	-1	13,645	-0.01%
2022/01/18	0	0.00	18	25.57	25.45	-18	13,570	-0.13%
2022/01/17	10	25.15	8.2	25.14	25.30	1.9	13,371	0.01%
2022/01/14	0	0.00	1	25.05	25.15	-1	13,448	-0.01%
2022/01/13	0	0.00	18	24.99	25.00	-18	13,383	-0.13%
2022/01/12	3	24.82	5	24.90	24.90	-2	13,374	-0.01%
2022/01/11	3	24.87	1.1	24.91	25.00	1.9	13,316	0.01%
2022/01/10	4	24.76	12	24.75	24.85	-8	13,251	-0.06%
2022/01/07	3	24.63	17	24.62	24.75	-14	13,251	-0.11%
2022/01/05	0	0.00	17	24.50	24.55	-17	13,282	-0.13%
2022/01/04	1	24.30	25	24.33	24.35	-24	13,433	-0.18%
2022/01/03	0	0.00	19	24.21	24.30	-19	13,452	-0.14%
2021/12/30	0	0.00	5	24.14	24.20	-5	13,610	-0.04%
2021/12/29	1	24.20	0	0.00	24.25	1	13,801	0.01%
2021/12/27	3.1	24.05	2	24.10	24.15	1.1	14,016	0.01%
2021/12/24	1	23.95	21	24.05	24.05	-20	14,162	-0.14%
2021/12/23	23	23.90	0	0.00	23.80	23	14,345	0.16%
2021/12/22	2	23.80	0	0.00	24.00	2	14,331	0.01%
2021/12/21	1	23.85	0	0.00	23.85	1	14,301	0.01%
2021/12/20	1	23.95	0	0.00	23.90	1	14,237	0.01%
2021/12/17	2	24.05	7	24.02	24.00	-5	14,247	-0.04%
2021/12/16	10	24.00	6	24.01	24.00	4	14,259	0.03%
2021/12/15	1	23.85	5	23.85	23.75	-4	14,593	-0.03%
2021/12/14	0	0.00	2	23.80	23.85	-2	14,837	-0.01%
2021/12/13	17	24.28	3	24.15	24.05	14	14,932	0.09%
2021/12/10	26	24.37	9	24.36	24.30	17	15,016	0.11%
2021/12/09	6	23.68	6	23.91	24.00	0	14,564	0.00%
2021/12/08	7	23.69	9	23.73	23.60	-2	14,393	-0.01%
2021/12/07	1	23.70	0	0.00	23.75	1	14,292	0.01%
2021/12/06	5	23.30	0	0.00	23.85	5	14,248	0.04%
2021/12/03	0	0.00	49	23.33	23.30	-49	14,120	-0.35%
2021/12/02	1	23.40	1	23.45	23.35	0	14,198	0.00%
2021/12/01	6	23.50	5	23.40	23.45	1	14,217	0.01%
2021/11/30	10	23.40	3	23.52	23.15	7	14,157	0.05%
2021/11/29	3	23.38	120	23.33	23.35	-117	13,775	-0.85%	大賣/鉅額交易
2021/11/26	1	23.46	24	23.42	23.40	-23	13,747	-0.17%
2021/11/25	6	23.63	3	23.65	23.60	3	13,801	0.02%
2021/11/24	8	23.63	4	23.63	23.75	4	13,816	0.03%
2021/11/23	8	23.41	0	0.00	23.55	8	13,803	0.06%
2021/11/22	9	23.51	5	23.51	23.55	4	13,715	0.03%
2021/11/19	13	23.49	2	23.53	23.55	11	13,665	0.08%
2021/11/18	27	23.60	0	0.00	23.60	27	13,652	0.20%
2021/11/17	4	23.64	0	0.00	23.75	4	13,573	0.03%
2021/11/16	102	23.60	0	0.00	23.70	102	13,647	0.75%	大買/鉅額交易
2021/11/15	3	23.58	20	23.55	23.70	-17	13,673	-0.12%
2021/11/12	14	23.86	0	0.00	23.90	14	13,587	0.10%
2021/11/11	11	24.05	0	0.00	24.10	11	13,693	0.08%
2021/11/10	1	24.00	5	24.05	24.15	-4	13,861	-0.03%
2021/11/09	0	0.00	2	24.25	24.35	-2	13,777	-0.01%
2021/11/08	0	0.00	2	24.35	24.40	-2	13,820	-0.01%
2021/11/05	2	24.18	0	0.00	24.35	2	13,925	0.01%
2021/11/04	0	0.00	0	24.45	24.30	0	14,145	0.00%
2021/11/03	0	0.00	4	24.48	24.55	-4	14,093	-0.03%
2021/11/02	1	24.20	2	24.33	24.20	-1	14,152	-0.01%
2021/11/01	10	24.15	0	0.00	24.20	10	14,143	0.07%
2021/10/29	7	24.57	0	0.00	24.45	7	14,135	0.05%
2021/10/28	2	24.75	5	24.78	24.85	-3	14,038	-0.02%
2021/10/26	0	0.00	9	24.51	24.60	-9	14,283	-0.06%
2021/10/25	0	0.00	6	24.46	24.45	-6	14,277	-0.04%
2021/10/19	1	24.05	0	0.00	23.90	1	14,188	0.01%
2021/10/18	6	24.04	3	24.10	24.05	3	14,411	0.02%
2021/10/15	1	23.95	0	0.00	24.05	1	14,547	0.01%
2021/10/13	0	0.00	0.5	24.10	24.10	-0.5	14,681	0.00%
2021/10/12	0	0.00	12	24.20	24.10	-12	14,657	-0.08%
2021/10/08	1	24.10	11	24.10	24.15	-10	14,498	-0.07%
2021/10/07	0	0.00	3	24.15	24.15	-3	14,633	-0.02%
2021/10/06	0	0.00	1	23.80	23.90	-1	14,678	-0.01%
2021/10/04	0	0.00	2.1	23.50	23.60	-2.1	14,670	-0.01%
2021/10/01	1	23.35	4	23.46	23.60	-3	14,639	-0.02%
2021/09/30	0	0.00	5	23.65	23.60	-5	14,627	-0.03%
2021/09/29	1	23.65	23	23.61	23.85	-22	14,576	-0.15%
2021/09/28	4	24.00	5	23.90	24.00	-1	14,479	-0.01%
2021/09/27	2.4	24.26	0	0.00	24.30	2.4	14,433	0.02%
2021/09/24	2	24.15	6	23.99	24.15	-4	14,547	-0.03%
2021/09/23	8	24.04	13	24.13	24.00	-5	14,687	-0.03%
2021/09/22	0	0.00	72	23.56	24.05	-72	14,591	-0.49%
2021/09/17	2	23.65	8	23.73	23.50	-6	14,235	-0.04%
2021/09/16	17	23.47	9	23.49	23.60	8	14,007	0.06%
2021/09/15	1	23.40	6	23.43	23.40	-5	14,018	-0.04%
2021/09/14	12	23.03	20	23.09	23.10	-8	14,051	-0.06%
2021/09/13	5	22.95	0	0.00	22.90	5	14,292	0.03%
2021/09/10	1	22.75	2	22.80	22.80	-1	14,456	-0.01%
2021/09/08	76	22.73	8	22.80	22.80	68	15,007	0.45%
2021/09/07	0	0.00	66.7	22.89	23.00	-66.7	15,172	-0.44%
2021/09/03	10	22.70	8	22.78	22.80	2	15,320	0.01%
2021/09/02	23	22.68	0	0.00	22.55	23	15,551	0.15%
2021/09/01	20	22.79	30	22.85	22.85	-10	15,757	-0.06%
2021/08/31	0	0.00	41.5	22.74	22.90	-41.5	15,853	-0.26%
2021/08/30	2	22.53	6	22.61	22.70	-4	15,925	-0.03%
2021/08/27	4	22.48	10	22.48	22.60	-6	15,977	-0.04%
2021/08/26	10	22.35	3	22.40	22.45	7	16,008	0.04%
2021/08/25	35	22.53	2	22.50	22.55	33	16,117	0.20%
2021/08/24	2	22.50	30	22.57	22.55	-28	16,090	-0.17%
2021/08/20	52	22.31	11	22.45	22.35	41	16,081	0.25%
2021/08/19	7	22.12	35	22.21	22.30	-28	16,144	-0.17%
2021/08/18	41	22.14	55	22.26	22.30	-14	15,964	-0.09%
2021/08/17	6	22.14	87	22.12	22.30	-81	15,900	-0.51%
2021/08/16	8	21.76	33	21.71	21.70	-25	15,513	-0.16%
2021/08/13	6	21.58	20	21.73	21.65	-14	16,457	-0.09%
2021/08/12	13	21.52	0	0.00	21.55	13	16,734	0.08%
2021/08/11	3	21.70	1	21.75	21.80	2	16,849	0.01%
2021/08/10	51	21.71	0	21.90	21.85	51	17,030	0.30%
2021/08/09	8	21.34	0	0.00	21.40	8	17,094	0.05%
2021/08/06	3	21.45	0	0.00	21.45	3	17,339	0.02%
2021/08/05	50	21.50	0	0.00	21.55	50	17,850	0.28%
2021/08/04	5	21.43	20	21.40	21.45	-15	18,453	-0.08%
2021/08/03	5	21.45	0	0.00	21.55	5	18,878	0.03%
2021/08/02	2	21.50	2	21.65	21.60	0	19,120	0.00%
2021/07/30	14	21.47	0	0.00	21.60	14	19,314	0.07%
2021/07/29	1	21.65	4	21.65	21.70	-3	19,327	-0.02%
2021/07/28	1	21.70	0	0.00	21.75	1	19,507	0.01%
2021/07/27	1	21.75	0	0.00	21.85	1	19,971	0.01%
2021/07/26	31	21.90	0	0.00	21.85	31	20,249	0.15%
2021/07/23	4	21.85	0	0.00	21.90	4	20,511	0.02%
2021/07/22	3	21.88	1	21.85	22.00	2	20,972	0.01%
2021/07/21	24	22.07	10	21.90	22.00	14	21,041	0.07%
2021/07/20	42	22.00	0	0.00	22.05	42	21,251	0.20%
2021/07/19	21	22.05	8	22.00	22.05	13	22,468	0.06%
2021/07/16	0	0.00	3	22.20	22.15	-3	23,230	-0.01%
2021/07/15	7	22.12	0	0.00	22.15	7	23,471	0.03%
2021/07/14	2	22.08	1	22.20	22.20	1	23,724	0.00%
2021/07/13	1	22.10	2	22.20	22.20	-1	23,976	0.00%
2021/07/12	12	22.23	4	22.10	22.10	8	24,047	0.03%
2021/07/09	4	22.03	0	0.00	22.10	4	24,178	0.02%
2021/07/08	0.5	22.35	0	0.00	22.30	0.5	24,248	0.00%
2021/07/07	9	22.25	0	0.00	22.30	9	24,722	0.04%
2021/07/06	5	22.30	0	0.00	22.45	5	24,891	0.02%
2021/07/02	2	22.05	0	0.00	22.05	2	25,366	0.01%
2021/07/01	2	22.05	0	0.00	22.00	2	25,664	0.01%
2021/06/30	0	0.00	5	22.28	22.35	-5	25,955	-0.02%
2021/06/29	5	22.10	2	22.10	22.05	3	26,300	0.01%
2021/06/28	5	22.03	1	22.10	22.00	4	27,021	0.01%
2021/06/25	11	22.14	0	0.00	22.05	11	28,652	0.04%
2021/06/24	11	22.10	0	0.00	22.10	11	29,580	0.04%
2021/06/23	25	22.10	0.2	22.20	22.10	24.8	29,494	0.08%
2021/06/22	51	22.40	0	0.00	22.30	51	29,422	0.17%
2021/06/21	15	22.67	0	0.00	22.60	15	29,223	0.05%
2021/06/18	3	23.00	2.1	23.03	23.05	0.9	29,234	0.00%
2021/06/17	0	0.00	30	23.10	23.05	-30	29,140	-0.10%
2021/06/16	0	0.00	1	22.65	23.00	-1	29,508	0.00%
2021/06/15	14	22.45	4	22.45	22.50	10	29,564	0.03%
2021/06/11	20	22.73	2	22.90	22.65	18	29,429	0.06%
2021/06/10	7	22.85	2	22.60	22.85	5	29,604	0.02%
2021/06/09	0	0.00	2	22.95	22.95	-2	29,422	-0.01%
2021/06/08	3	23.00	2	23.10	23.15	1	29,258	0.00%
2021/06/07	1	22.85	3	22.95	23.05	-2	29,400	-0.01%
2021/06/04	8	23.20	0.1	23.20	23.20	7.9	29,270	0.03%
2021/06/03	1	23.40	0	0.00	23.40	1	29,369	0.00%
2021/06/02	1	23.15	0	0.00	23.10	1	29,417	0.00%
2021/05/31	2	23.40	0	0.00	23.45	2	29,720	0.01%
2021/05/28	1	23.30	6	23.47	23.30	-5	29,823	-0.02%
2021/05/27	3	23.10	0	0.00	23.40	3	30,018	0.01%
2021/05/25	6	23.28	2	23.40	23.35	4	30,387	0.01%
2021/05/24	1	23.30	0	0.00	23.30	1	30,466	0.00%
2021/05/21	30	23.50	7	25.29	23.30	23	30,619	0.08%
2021/05/20	18	23.43	17	23.16	23.15	1	29,730	0.00%
2021/05/19	24	22.80	0	0.00	22.80	24	29,611	0.08%
2021/05/18	12.7	22.49	8	22.44	22.90	4.7	29,662	0.02%
2021/05/17	1	21.65	27	21.94	21.90	-26	29,711	-0.09%
2021/05/14	2	22.78	15	23.00	22.70	-13	29,477	-0.04%
2021/05/13	13	22.77	12	22.18	22.95	1	29,414	0.00%
2021/05/12	1	22.05	40	22.54	22.35	-39	28,977	-0.13%
2021/05/11	12	23.68	0	23.60	23.50	12	28,510	0.04%
2021/05/10	2	24.05	4	24.10	24.30	-2	28,151	-0.01%
2021/05/07	10	24.26	0.7	24.50	24.55	9.3	28,250	0.03%
2021/05/06	2	24.40	14	24.30	24.30	-12	28,595	-0.04%
2021/05/05	3	23.92	5	23.94	23.90	-2	28,795	-0.01%
2021/05/04	5	23.36	9	23.24	23.50	-4	28,742	-0.01%
2021/05/03	12	24.37	47	24.40	24.35	-35	28,422	-0.12%
2021/04/29	24	24.90	23	25.00	25.00	1	28,268	0.00%
2021/04/28	17	25.05	13	25.01	24.90	4	28,069	0.01%
2021/04/27	22.5	24.59	31	24.63	24.65	-8.5	28,040	-0.03%
2021/04/26	29	24.63	6	24.67	24.75	23	27,948	0.08%
2021/04/23	75	24.66	25	24.60	24.80	50	27,869	0.18%
2021/04/22	18	27.50	51.2	27.55	27.40	-33.2	27,381	-0.12%
2021/04/21	11	27.60	2	27.60	27.80	9	26,955	0.03%
2021/04/20	17	27.66	10	27.63	27.75	7	26,708	0.03%
2021/04/19	13	27.62	13	27.73	27.55	0	26,542	0.00%
2021/04/16	6	27.10	9	27.14	27.15	-3	26,408	-0.01%
2021/04/15	21	26.69	3	26.77	26.70	18	26,404	0.07%
2021/04/14	18	26.66	24	26.73	26.70	-6	26,325	-0.02%
2021/04/13	9	26.86	20	27.14	26.80	-11	26,419	-0.04%
2021/04/12	8	27.25	5	27.28	27.20	3	26,390	0.01%
2021/04/09	8	27.26	9	27.25	27.20	-1	26,267	0.00%
2021/04/08	31	27.10	16	27.14	27.15	15	26,006	0.06%
2021/04/07	105	27.03	31	27.04	27.10	74	25,692	0.29%	大買/
2021/04/06	38	27.22	16	27.21	27.05	22	25,436	0.09%
2021/04/01	14	27.15	72	26.80	27.25	-58	24,961	-0.23%
2021/03/31	63	27.02	10	26.97	26.70	53	24,340	0.22%
2021/03/30	60	26.54	69	26.89	27.00	-9	23,516	-0.04%
2021/03/29	15	25.83	7.2	25.79	26.10	7.8	21,800	0.04%
2021/03/25	34	23.56	1	23.50	23.70	33	20,876	0.16%
2021/03/24	56	23.77	29	23.94	23.95	27	20,905	0.13%
2021/03/23	10	23.83	60	23.73	24.00	-50	20,979	-0.24%
2021/03/22	26	23.70	26	23.60	23.65	0	21,013	0.00%
2021/03/19	3	23.85	24	23.98	23.85	-21	20,917	-0.10%
2021/03/18	5	23.59	14.9	23.63	23.70	-9.9	20,499	-0.05%
2021/03/17	2	23.30	1	23.20	23.30	1	20,434	0.00%
2021/03/16	10	23.30	5	23.31	23.30	5	20,650	0.02%
2021/03/15	16	22.73	1	22.75	22.95	15	20,508	0.07%
2021/03/12	2	22.83	2	22.90	22.90	0	21,108	0.00%
2021/03/11	5	22.80	31	22.92	22.95	-26	21,545	-0.12%
2021/03/10	4	22.74	0	0.00	22.70	4	21,436	0.02%
2021/03/09	1	22.70	4	22.56	22.70	-3	21,439	-0.01%
2021/03/08	6	22.45	2	22.50	22.40	4	21,301	0.02%
2021/03/05	6	22.04	6	22.24	22.40	0	21,213	0.00%
2021/03/04	4	22.33	10	22.45	22.20	-6	21,379	-0.03%
2021/03/03	2	22.48	1	22.40	22.60	1	21,278	0.00%
2021/03/02	8	22.31	4	22.33	22.20	4	21,078	0.02%
2021/02/26	39	21.89	3	21.85	22.20	36	20,763	0.17%
2021/02/25	5	22.12	15	22.10	22.30	-10	20,441	-0.05%
2021/02/24	20	21.90	0	0.00	21.90	20	20,294	0.10%
2021/02/23	4	21.73	0	21.75	21.75	4	20,153	0.02%
2021/02/22	3	21.85	42	21.85	21.80	-39	19,945	-0.20%
2021/02/19	0	0.00	2	21.65	21.85	-2	19,837	-0.01%
2021/02/18	5	21.71	5.1	21.75	21.90	-0.1	19,673	0.00%
2021/02/17	5	21.77	11	22.08	21.75	-6	19,633	-0.03%
2021/02/05	1	21.80	200	21.85	21.90	-199	19,297	-1.03%	大賣/鉅額交易
2021/02/04	12	21.98	0	0.00	21.80	12	19,223	0.06%
2021/02/03	0	0.00	5	21.55	21.80	-5	19,168	-0.03%
2021/02/02	0	0.00	1	21.60	21.50	-1	19,207	-0.01%
2021/02/01	0	0.00	9	21.45	21.35	-9	19,073	-0.05%
2021/01/29	20	21.93	7	21.76	21.45	13	18,945	0.07%
2021/01/28	35	22.12	20	21.96	22.15	15	18,567	0.08%
2021/01/27	5	21.80	13	21.78	21.80	-8	17,970	-0.04%
2021/01/26	20	21.48	11	21.36	21.40	9	17,454	0.05%
2021/01/25	0	0.00	2	21.30	21.40	-2	17,231	-0.01%
2021/01/22	0	0.00	2	21.15	21.30	-2	17,126	-0.01%
2021/01/21	5	20.85	5	20.91	20.80	0	17,116	0.00%
2021/01/20	12	20.89	2	20.90	20.80	10	17,063	0.06%
2021/01/19	25	21.71	38	21.64	21.50	-13	16,553	-0.08%
2021/01/18	7	21.46	5	21.80	21.55	2	16,285	0.01%
2021/01/15	22	22.52	16	22.69	22.25	6	15,964	0.04%
2021/01/14	76	22.09	25.1	22.11	22.25	50.9	15,247	0.33%
2021/01/13	6	21.85	2	21.90	21.80	4	14,793	0.03%
2021/01/12	1	21.80	4.6	21.75	21.65	-3.6	14,595	-0.02%
2021/01/11	2	21.68	10	21.68	21.80	-8	14,313	-0.06%
2021/01/08	2	21.15	33.1	21.29	21.50	-31.1	14,022	-0.22%
2021/01/07	3	21.12	6	21.13	21.00	-3	13,760	-0.02%
2021/01/06	35	20.99	12.8	21.20	21.05	22.2	13,606	0.16%
2021/01/05	58	21.40	38	21.13	21.55	20	13,173	0.15%
2021/01/04	2	20.85	3	20.85	20.80	-1	12,853	-0.01%
2020/12/31	0	0.00	2	20.70	20.70	-2	12,794	-0.02%
2020/12/30	7	20.77	2	20.75	20.90	5	12,734	0.04%
2020/12/29	4	20.83	2	20.95	20.95	2	12,693	0.02%
2020/12/28	5	20.80	20	20.90	20.80	-15	12,620	-0.12%
2020/12/25	4	20.55	32	20.55	20.60	-28	12,638	-0.22%
2020/12/24	0	0.00	2	20.55	20.40	-2	12,651	-0.02%
2020/12/23	10	20.35	0	0.00	20.30	10	12,625	0.08%
2020/12/22	2	20.43	0	0.00	20.45	2	12,649	0.02%
2020/12/21	21	20.30	0	0.00	20.50	21	12,678	0.17%
2020/12/18	2	20.80	0	0.00	20.70	2	12,601	0.02%
2020/12/17	2	20.95	13	20.83	21.00	-11	12,419	-0.09%
2020/12/16	5	20.75	5	20.72	20.85	0	12,187	0.00%
2020/12/15	23	20.53	5	20.47	20.50	18	12,107	0.15%
2020/12/14	90	20.67	2	20.60	20.60	88	11,954	0.74%
2020/12/11	45	20.34	31	20.51	20.45	14	11,827	0.12%
2020/12/10	117	20.54	47	20.44	20.50	70	11,771	0.59%	大買/
2020/12/09	12	20.41	6	20.24	20.50	6	11,429	0.05%
2020/12/08	80	20.33	67	20.62	20.35	13	11,188	0.12%
2020/12/07	12	19.85	57	19.89	20.10	-45	10,549	-0.43%
2020/12/04	1	19.60	21	19.57	19.55	-20	10,110	-0.20%
2020/12/03	13	19.48	1	19.45	19.45	12	9,979	0.12%
2020/12/02	35	19.39	2	19.40	19.35	33	9,941	0.33%
2020/12/01	10	19.20	0	0.00	19.30	10	9,993	0.10%
2020/11/30	10.5	19.11	0	0.00	19.30	10.5	10,289	0.10%
2020/11/27	20	19.30	0	0.00	19.25	20	10,617	0.19%
2020/11/26	0	0.00	23	19.53	19.55	-23	10,565	-0.22%
2020/11/25	1	19.60	1	19.50	19.55	0	10,762	0.00%
2020/11/24	10	19.68	8	19.71	19.60	2	10,785	0.02%
2020/11/23	1	19.65	2	19.60	19.70	-1	10,790	-0.01%
2020/11/20	0	0.00	3	19.55	19.55	-3	10,704	-0.03%
2020/11/19	0	0.00	3	19.52	19.50	-3	10,855	-0.03%
2020/11/18	0	0.00	1	19.50	19.55	-1	10,804	-0.01%
2020/11/17	0	0.00	2	19.45	19.40	-2	10,887	-0.02%
2020/11/16	7	19.34	22	19.35	19.40	-15	11,036	-0.14%
2020/11/13	0	0.00	10	19.10	19.10	-10	10,936	-0.09%
2020/11/12	2	19.00	0	0.00	19.10	2	10,938	0.02%
2020/11/11	0	0.00	13	19.24	19.35	-13	10,973	-0.12%
2020/11/10	0	0.00	3	19.10	19.10	-3	10,799	-0.03%
2020/11/09	1	18.70	0	0.00	18.95	1	10,688	0.01%
2020/11/06	0	0.00	4	18.85	18.90	-4	10,631	-0.04%
2020/11/03	0	0.00	3	18.78	18.75	-3	10,939	-0.03%
2020/11/02	2	18.65	0	0.00	18.65	2	11,041	0.02%
2020/10/30	2	18.80	0	0.00	18.60	2	11,214	0.02%
2020/10/29	7	18.85	6	18.86	18.95	1	11,114	0.01%
2020/10/28	2	18.70	10	18.75	18.75	-8	11,010	-0.07%
2020/10/27	13	18.59	0	0.00	18.60	13	11,111	0.12%
2020/10/26	0	0.00	2	18.65	18.65	-2	11,163	-0.02%
2020/10/22	1	18.50	0	0.00	18.50	1	11,314	0.01%
2020/10/20	22	18.60	24	18.60	18.60	-2	11,280	-0.02%
2020/10/19	5	18.60	0.3	18.60	18.55	4.7	11,369	0.04%
2020/10/16	1	18.55	10	18.60	18.55	-9	11,463	-0.08%
2020/10/15	4	18.73	0	0.00	18.70	4	11,616	0.03%
2020/10/14	13	18.87	0	18.95	18.95	13	11,855	0.11%
2020/10/13	3	18.70	1	18.75	18.70	2	12,644	0.02%
2020/10/12	12	18.79	0	0.00	18.70	12	13,454	0.09%
2020/10/06	0	0.00	1	19.15	19.00	-1	14,320	-0.01%
2020/09/29	10	19.35	101	19.35	19.35	-91	14,990	-0.61%	大賣/
2020/09/28	10	19.25	0	0.00	19.30	10	15,118	0.07%
2020/09/25	2	18.95	8	18.88	18.90	-6	15,290	-0.04%
2020/09/24	6	18.90	11	18.95	18.80	-5	15,362	-0.03%
2020/09/23	11	19.00	7	19.06	19.15	4	15,432	0.03%
2020/09/22	0	0.00	17	19.19	19.10	-17	15,484	-0.11%
2020/09/21	15	19.45	0	0.00	19.35	15	15,530	0.10%
2020/09/18	0	0.00	28	19.50	19.70	-28	15,606	-0.18%
2020/09/16	7	19.54	1	19.40	19.35	6	15,678	0.04%
2020/09/15	1	19.45	5	19.49	19.45	-4	15,849	-0.03%
2020/09/14	1	19.15	10	19.15	19.15	-9	15,963	-0.06%
2020/09/11	0	0.00	2	19.05	19.15	-2	16,078	-0.01%
2020/09/10	0	0.00	10	19.08	19.10	-10	16,183	-0.06%
2020/09/08	2	19.20	2	19.10	19.20	0	16,220	0.00%
2020/09/07	9	19.16	2	19.10	19.10	7	16,361	0.04%
2020/09/04	3	19.08	10	19.05	19.20	-7	16,455	-0.04%
2020/09/03	65	19.56	3	19.60	19.25	62	16,475	0.38%
2020/09/02	79	19.51	2	19.45	19.60	77	16,239	0.47%
2020/09/01	10	18.85	19	18.73	18.85	-9	15,781	-0.06%
2020/08/31	3	18.75	2	18.95	18.50	1	15,761	0.01%
2020/08/28	3	18.85	2	18.85	18.85	1	15,639	0.01%
2020/08/27	0	0.00	5	18.90	18.90	-5	15,778	-0.03%
2020/08/26	10	18.90	3	18.80	18.95	7	15,771	0.04%
2020/08/25	10	18.55	11	18.90	18.80	-1	15,912	-0.01%
2020/08/24	4	18.46	0	0.00	18.45	4	16,007	0.02%
2020/08/21	1	18.40	0	0.00	18.40	1	16,093	0.01%
2020/08/20	20	18.43	3	18.38	18.35	17	15,943	0.11%
2020/08/19	3	18.60	10	18.63	18.60	-7	15,746	-0.04%
2020/08/18	5	18.60	0	0.00	18.75	5	15,642	0.03%
2020/08/17	5	18.65	5	18.60	18.70	0	15,667	0.00%
2020/08/13	4	18.59	0	0.00	18.60	4	15,700	0.03%
2020/08/12	1	18.65	0	0.00	18.65	1	15,674	0.01%
2020/08/11	16	18.98	1	18.85	18.80	15	15,679	0.10%
2020/08/10	3	18.97	15	18.87	19.00	-12	15,801	-0.08%
2020/08/07	0	0.00	39	18.70	18.70	-39	15,840	-0.25%
2020/08/05	2	18.70	2	18.60	18.60	0	15,880	0.00%
2020/08/04	2	18.45	0	0.00	18.45	2	15,828	0.01%
2020/08/03	1	18.35	1	18.35	18.35	0	15,804	0.00%
2020/07/31	10	18.50	1	18.50	18.65	9	15,733	0.06%
2020/07/30	0	0.00	4	18.40	18.45	-4	15,632	-0.03%
2020/07/29	5	18.40	0	0.00	18.25	5	15,560	0.03%
2020/07/27	0	0.00	6	18.45	18.35	-6	15,768	-0.04%
2020/07/24	10	18.50	0	0.00	18.45	10	15,856	0.06%
2020/07/22	0	0.00	15	18.90	18.85	-15	15,949	-0.09%
2020/07/21	89	18.90	10	18.85	18.85	79	15,918	0.50%
2020/07/20	1	18.40	0	0.00	18.50	1	15,865	0.01%
2020/07/17	28	18.47	3	18.35	18.40	25	15,815	0.16%
2020/07/16	35	20.05	0	0.00	20.00	35	15,249	0.23%
2020/07/15	2	20.30	5	20.26	20.20	-3	14,580	-0.02%
2020/07/14	9	20.32	1	20.35	20.10	8	14,213	0.06%
2020/07/13	0	0.00	2	20.25	20.25	-2	14,007	-0.01%
2020/07/10	8	19.99	2	20.05	20.00	6	13,953	0.04%
2020/07/09	2	20.25	9	20.49	20.15	-7	13,924	-0.05%
2020/07/08	0	0.00	6	20.23	20.40	-6	13,653	-0.04%
2020/07/07	0	0.00	30.6	19.96	20.05	-30.6	13,266	-0.23%
2020/07/06	0	0.00	15	20.04	20.05	-15	13,210	-0.11%
2020/07/02	30	19.83	5	19.85	19.95	25	13,274	0.19%
2020/07/01	0	19.55	36	19.48	19.55	-36	13,300	-0.27%
2020/06/30	2	19.33	0	0.00	19.25	2	13,330	0.02%
2020/06/24	0	0.00	3	19.48	19.45	-3	13,556	-0.02%
2020/06/23	10	19.20	10	19.20	19.40	0	13,543	0.00%
2020/06/22	10	19.18	0	0.00	19.20	10	13,556	0.07%
2020/06/19	5	19.50	2	19.65	19.50	3	13,614	0.02%
2020/06/18	0	0.00	5	19.50	19.55	-5	13,515	-0.04%
2020/06/17	10	19.40	9	19.37	19.35	1	13,523	0.01%
2020/06/15	1	18.90	33	19.10	18.90	-32	14,173	-0.23%
2020/06/12	0	0.00	10	18.85	18.90	-10	14,423	-0.07%
2020/06/11	0.2	19.10	12	19.17	19.10	-11.8	14,618	-0.08%
2020/06/10	0.1	19.10	11	19.20	19.10	-10.9	14,741	-0.07%
2020/06/08	3	19.10	10	19.24	19.20	-7	15,383	-0.05%
2020/06/05	0	0.00	10	19.05	19.10	-10	15,240	-0.07%
2020/06/04	1	19.10	0	0.00	19.05	1	15,404	0.01%
2020/06/03	1.7	19.00	1	19.05	19.00	0.7	15,658	0.00%
2020/06/02	1	18.95	0	0.00	19.00	1	15,664	0.01%
2020/06/01	0	0.00	7	18.95	18.90	-7	15,699	-0.04%
2020/05/29	0	0.00	3	18.45	19.10	-3	15,590	-0.02%
2020/05/28	16	18.46	0	0.00	18.40	16	15,346	0.10%
2020/05/27	0	0.00	4	18.65	18.65	-4	15,425	-0.03%
2020/05/26	2	18.65	0	0.00	18.55	2	15,503	0.01%
2020/05/22	3	18.50	0	0.00	18.40	3	15,530	0.02%
2020/05/21	1	18.55	0	0.00	18.60	1	15,507	0.01%
2020/05/20	0	0.00	1	18.60	18.50	-1	15,472	-0.01%
2020/05/15	21	18.44	1	18.50	18.45	20	15,571	0.13%
2020/05/14	14	18.65	0	0.00	18.60	14	15,371	0.09%
2020/05/12	0	0.00	61	18.85	18.80	-61	15,227	-0.40%
2020/05/11	5	18.92	0	0.00	18.80	5	15,188	0.03%
2020/05/08	60	18.85	0	0.00	18.80	60	15,081	0.40%
2020/05/07	2	18.73	2	18.70	18.70	0	15,020	0.00%
2020/05/06	0	0.00	12	18.66	18.65	-12	14,995	-0.08%
2020/05/05	4	18.75	0	0.00	18.65	4	14,941	0.03%
2020/05/04	10	18.61	1	18.70	18.60	9	14,921	0.06%
2020/04/29	0	0.00	1	19.05	19.10	-1	14,753	-0.01%
2020/04/28	0	0.00	2	19.00	18.95	-2	14,786	-0.01%
2020/04/27	1	18.75	20	18.90	18.90	-19	15,015	-0.13%
2020/04/24	1	18.65	0	0.00	18.55	1	14,964	0.01%
2020/04/20	1	18.65	0	0.00	18.70	1	14,385	0.01%
2020/04/17	2	18.78	1	18.65	18.70	1	14,279	0.01%
2020/04/15	20	18.60	10	18.76	18.85	10	13,974	0.07%
2020/04/14	1	18.45	1	18.55	18.55	0	13,737	0.00%
2020/04/13	0	0.00	4	18.28	18.35	-4	13,580	-0.03%
2020/04/10	15	18.29	20	18.30	18.30	-5	13,588	-0.04%
2020/04/09	1	18.25	1	18.20	18.30	0	13,617	0.00%
2020/04/08	5	18.10	5	18.16	18.10	0	13,490	0.00%
2020/04/07	1	18.00	1	18.00	18.10	0	13,391	0.00%
2020/04/06	1.4	18.05	0	0.00	18.10	1.4	13,184	0.01%
2020/04/01	0	0.00	5	17.50	17.75	-5	12,974	-0.04%
2020/03/31	13	17.65	2	17.98	17.30	11	12,808	0.09%
2020/03/30	1	17.40	20	17.30	17.30	-19	12,491	-0.15%
2020/03/27	9	17.39	1	17.35	17.40	8	12,423	0.06%
2020/03/26	3	17.20	2	17.25	17.20	1	12,348	0.01%
2020/03/25	22	16.91	6	17.09	17.15	16	12,456	0.13%
2020/03/24	0	0.00	12	16.28	16.40	-12	12,272	-0.10%
2020/03/20	5	16.10	0	0.00	16.20	5	12,425	0.04%
2020/03/19	3	15.92	19	15.67	15.70	-16	12,163	-0.13%
2020/03/18	1	16.30	21	16.40	16.50	-20	11,735	-0.17%
2020/03/17	10	16.50	4	16.41	16.50	6	11,487	0.05%
2020/03/16	3	16.87	40.2	16.85	16.75	-37.2	11,272	-0.33%
2020/03/13	2	16.60	4	16.45	17.10	-2	11,112	-0.02%
2020/03/12	4	17.38	3	17.25	17.20	1	10,597	0.01%
2020/03/11	3	17.88	0	0.00	17.85	3	10,275	0.03%
2020/03/10	8	17.74	12	17.73	17.90	-4	10,250	-0.04%
2020/03/09	7	17.93	12	17.87	17.90	-5	10,060	-0.05%
2020/03/06	3	18.05	0	0.00	18.05	3	9,760	0.03%
2020/03/05	16	18.21	0	0.00	18.15	16	9,657	0.17%
2020/03/03	0	0.00	1	18.25	18.15	-1	9,605	-0.01%
2020/03/02	2	18.18	1	18.10	18.10	1	9,672	0.01%
2020/02/26	0	0.00	1	18.25	18.40	-1	10,624	-0.01%
2020/02/25	2	18.15	1	18.25	18.20	1	10,569	0.01%
2020/02/24	8	18.30	0	0.00	18.30	8	10,610	0.08%
2020/02/21	5	18.40	3	18.45	18.45	2	10,687	0.02%
2020/02/19	2	18.40	0	0.00	18.35	2	10,867	0.02%
2020/02/14	10	18.55	30	18.60	18.55	-20	10,987	-0.18%
2020/02/13	3	18.60	0	0.00	18.50	3	11,123	0.03%
2020/02/12	20	18.50	23	18.46	18.55	-3	11,234	-0.03%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/07	0	0.00	12	18.52	18.55	-12	11,651	-0.10%
2020/02/06	0	0.00	5	18.55	18.60	-5	12,424	-0.04%
2020/02/05	0	0.00	16	18.36	18.40	-16	12,620	-0.13%
2020/02/04	1	18.15	0	0.00	18.40	1	12,713	0.01%
2020/02/03	2	18.05	11	18.00	18.15	-9	12,822	-0.07%
2020/01/31	7	18.38	0	0.00	18.35	7	12,770	0.05%
2020/01/30	6	18.39	12	18.42	18.35	-6	12,702	-0.05%
2020/01/20	0.2	19.10	1	19.20	19.10	-0.9	12,399	-0.01%
2020/01/17	0	0.00	1	19.00	19.00	-1	12,351	-0.01%
2020/01/16	0	0.00	1	18.90	18.95	-1	12,359	-0.01%
2020/01/14	0	0.00	0.4	18.95	18.95	-0.4	12,613	0.00%
2020/01/13	12	18.84	5	18.85	18.90	7	12,635	0.06%
2020/01/10	1	18.75	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	17	18.74	18.80	-17	12,872	-0.13%
2020/01/08	11	18.68	15	18.63	18.60	-4	13,033	-0.03%
2020/01/03	0	0.00	9	18.86	18.90	-9	13,223	-0.07%
2019/12/27	1	18.95	15	18.95	19.00	-14	13,303	-0.11%
2019/12/24	0	0.00	2	18.90	18.95	-2	13,375	-0.01%
2019/12/23	0	0.00	19	19.00	19.00	-19	13,349	-0.14%
2019/12/20	1	18.95	0	0.00	19.00	1	13,328	0.01%
2019/12/18	4	18.83	2	18.80	19.00	2	13,142	0.02%
2019/12/17	10	18.90	2	18.93	19.00	8	12,963	0.06%
2019/12/16	0	0.00	17	18.81	18.85	-17	12,788	-0.13%
2019/12/13	6	18.80	12	18.85	18.85	-6	12,756	-0.05%
2019/12/12	20	18.70	0	0.00	18.75	20	12,662	0.16%
2019/12/10	1	18.70	0	0.00	18.75	1	12,621	0.01%
2019/12/06	10	18.85	15	18.83	18.85	-5	12,692	-0.04%
2019/12/04	0	0.00	16	18.80	18.85	-16	12,621	-0.13%
2019/12/02	0	0.00	46	18.61	18.70	-46	12,720	-0.36%
2019/11/28	0	0.00	1	18.80	18.90	-1	12,702	-0.01%
2019/11/27	51	18.80	16	18.76	18.70	35	12,805	0.27%
2019/11/26	4	18.75	0	0.00	18.75	4	12,767	0.03%
2019/11/25	3	18.88	0	0.00	18.90	3	11,634	0.03%
2019/11/22	1	18.85	13	18.86	18.90	-12	11,714	-0.10%
2019/11/21	0	0.00	2	18.83	18.90	-2	11,761	-0.02%
2019/11/20	17	18.99	1	19.00	19.00	16	11,701	0.14%
2019/11/19	6	18.90	10	18.90	18.90	-4	11,818	-0.03%
2019/11/18	0	0.00	4	18.76	18.90	-4	11,891	-0.03%
2019/11/15	3	18.60	0	0.00	18.55	3	11,897	0.03%
2019/11/14	0	0.00	5	18.50	18.50	-5	11,920	-0.04%
2019/11/13	8	18.36	6	18.39	18.30	2	12,032	0.02%
2019/11/12	4	18.54	2	18.40	18.45	2	12,326	0.02%
2019/11/11	7	18.64	2	18.68	18.65	5	12,307	0.04%
2019/11/08	0	0.00	102	18.75	18.80	-102	12,197	-0.84%	大賣/鉅額交易
2019/11/07	0	0.00	5	18.70	18.70	-5	12,095	-0.04%
2019/11/06	30	18.80	13	18.73	18.70	17	11,995	0.14%
2019/11/05	214	19.08	26	19.04	19.05	188	11,818	1.59%	大買/鉅額交易
2019/11/04	0	0.00	40	18.41	18.50	-40	11,147	-0.36%
2019/11/01	10	18.20	1	18.20	18.20	9	11,000	0.08%
2019/10/31	0	0.00	25	18.24	18.20	-25	11,039	-0.23%
2019/10/29	0	0.00	3	18.30	18.25	-3	10,925	-0.03%
2019/10/28	4	18.40	4	18.30	18.30	0	10,823	0.00%
2019/10/25	6	18.20	0	0.00	18.30	6	10,722	0.06%
2019/10/24	3	18.25	0	0.00	18.25	3	10,714	0.03%
2019/10/23	3	18.25	0	0.00	18.25	3	10,716	0.03%
2019/10/22	8	18.17	0	0.00	18.10	8	10,629	0.08%
2019/10/18	20	17.93	0	0.00	17.90	20	10,529	0.19%
2019/10/17	11	17.77	0	0.00	17.90	11	10,518	0.10%
2019/10/16	12	17.82	0	0.00	17.85	12	10,294	0.12%
2019/10/15	3	17.78	0	0.00	17.80	3	10,153	0.03%
2019/10/09	25	17.79	0	0.00	17.70	25	10,220	0.24%
2019/10/07	2	17.78	0	0.00	17.80	2	10,323	0.02%
2019/10/03	2	17.75	0	0.00	17.90	2	10,373	0.02%
2019/10/02	0	0.00	1	17.95	17.95	-1	10,382	-0.01%
2019/10/01	10	18.00	0	0.00	18.10	10	10,359	0.10%
2019/09/27	12	18.03	0	0.00	17.90	12	10,344	0.12%
2019/09/25	1	18.20	0	0.00	18.10	1	10,315	0.01%
2019/09/24	2	18.30	15	18.38	18.30	-13	10,386	-0.13%
2019/09/23	4.2	18.05	0	0.00	18.15	4.2	10,332	0.04%
2019/09/20	26	18.09	0	0.00	18.05	26	10,415	0.25%
2019/09/18	22	18.30	1	18.35	18.30	21	10,329	0.20%
2019/09/16	7	18.26	0	0.00	18.35	7	10,594	0.07%
2019/09/12	2	18.40	30	18.38	18.40	-28	10,709	-0.26%
2019/09/11	7	18.19	0	0.00	18.20	7	10,735	0.07%
2019/09/10	0	0.00	37	18.05	18.10	-37	10,699	-0.35%
2019/09/09	6	18.20	1	18.15	18.25	5	10,562	0.05%
2019/09/06	3	18.12	0	0.00	18.20	3	10,503	0.03%
2019/09/04	25	17.96	24	17.89	18.00	1	10,261	0.01%
2019/09/03	1	18.00	0	0.00	17.90	1	10,260	0.01%
2019/09/02	2	18.03	1	18.00	18.05	1	10,403	0.01%
2019/08/30	3	17.90	0	0.00	17.95	3	10,282	0.03%
2019/08/29	33	17.73	0	0.00	17.80	33	10,150	0.33%
2019/08/28	16	17.68	0	0.00	17.65	16	10,077	0.16%
2019/08/27	10	17.60	0	0.00	17.60	10	10,051	0.10%
2019/08/26	3	17.55	0	0.00	17.50	3	10,022	0.03%
2019/08/23	3	17.62	2	17.50	17.70	1	10,014	0.01%
2019/08/22	10	17.49	0	0.00	17.50	10	10,016	0.10%
2019/08/21	15	17.62	1	17.70	17.55	14	10,063	0.14%
2019/08/20	4	17.74	10	17.80	17.65	-6	9,838	-0.06%
2019/08/19	27	17.88	0	0.00	17.80	27	9,671	0.28%
2019/08/16	6	17.78	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%
2019/08/14	6	18.49	0	0.00	18.15	6	9,001	0.07%
2019/08/12	2	18.45	0	0.00	18.55	2	8,830	0.02%
2019/08/07	30	18.55	16	18.56	18.50	14	8,997	0.16%
2019/08/06	3	18.25	10	18.20	18.55	-7	9,133	-0.08%
2019/08/02	10	18.82	4	18.80	18.85	6	9,185	0.07%
2019/07/31	1	19.00	0	0.00	19.10	1	9,115	0.01%
2019/07/30	1	19.20	4	19.25	19.25	-3	9,084	-0.03%
2019/07/26	1	19.25	0	0.00	19.15	1	9,295	0.01%
2019/07/25	3	19.32	0	0.00	19.45	3	9,238	0.03%
2019/07/23	0	0.00	10	19.20	19.25	-10	9,258	-0.11%
2019/07/22	3	19.05	0	0.00	19.05	3	9,252	0.03%
2019/07/19	1	19.30	1	19.35	19.20	0	9,203	0.00%
2019/07/18	0	0.00	1	19.30	19.30	-1	9,223	-0.01%
2019/07/16	0	0.00	2	19.50	19.50	-2	9,336	-0.02%
2019/07/15	0	0.00	10	19.35	19.45	-10	9,360	-0.11%
2019/07/12	36	20.44	6.4	20.45	20.45	29.6	9,324	0.32%
2019/07/11	2	20.35	0	0.00	20.35	2	9,311	0.02%
2019/07/10	0	0.00	10	20.24	20.25	-10	9,354	-0.11%
2019/07/09	5	20.20	0	0.00	20.30	5	9,387	0.05%
2019/07/04	4	20.48	0	0.00	20.55	4	9,477	0.04%
2019/07/01	0	0.00	4	20.55	20.50	-4	9,702	-0.04%
2019/06/28	1	20.30	0	0.00	20.35	1	9,609	0.01%
2019/06/27	0	0.00	10	20.30	20.25	-10	9,603	-0.10%
2019/06/26	2	20.00	0	0.00	20.20	2	9,611	0.02%
2019/06/25	2	20.15	5	20.04	20.00	-3	9,611	-0.03%
2019/06/24	5	20.22	3	20.15	20.15	2	9,640	0.02%
2019/06/21	0	0.00	13	20.19	20.15	-13	9,617	-0.14%
2019/06/20	0	0.00	4	20.15	20.00	-4	9,600	-0.04%
2019/06/19	3	19.95	1	20.00	20.00	2	9,485	0.02%
2019/06/14	2	19.90	3	19.85	19.85	-1	9,431	-0.01%
2019/06/10	0	0.00	4	19.81	19.85	-4	9,677	-0.04%
2019/06/06	4	19.53	0	0.00	19.60	4	9,560	0.04%
2019/06/05	0	0.00	20	19.65	19.60	-20	9,583	-0.21%
2019/06/03	0	0.00	23	19.44	19.45	-23	9,660	-0.24%
2019/05/31	4	19.50	1	19.50	19.65	3	9,709	0.03%
2019/05/30	1	19.25	4	19.35	19.40	-3	9,586	-0.03%
2019/05/29	4	19.08	0	0.00	19.15	4	9,717	0.04%
2019/05/24	6	19.00	0	0.00	19.00	6	10,163	0.06%
2019/05/23	2	18.95	0	0.00	19.00	2	10,196	0.02%
2019/05/22	1	18.95	1	18.85	18.95	0	10,146	0.00%
2019/05/21	3	19.00	0	0.00	18.95	3	10,273	0.03%
2019/05/20	1	18.80	1	18.90	18.85	0	10,214	0.00%
2019/05/15	3	19.05	5	18.85	18.85	-2	10,200	-0.02%
2019/05/14	13	18.82	0	0.00	19.10	13	10,188	0.13%
2019/05/13	0	0.00	20	19.30	19.20	-20	10,044	-0.20%
2019/05/10	2	19.50	0	0.00	19.50	2	10,174	0.02%
2019/05/09	0	0.00	5	19.43	19.35	-5	10,223	-0.05%
2019/05/08	1	19.65	1	19.65	19.65	0	10,250	0.00%
2019/05/07	0	0.00	7	19.74	19.90	-7	10,474	-0.07%
2019/05/06	5	19.59	1	19.60	19.60	4	10,626	0.04%
2019/05/03	5	20.00	8	20.00	20.00	-3	10,420	-0.03%
2019/04/30	0	0.00	5	19.90	19.95	-5	10,445	-0.05%
2019/04/26	2	19.80	15	19.80	19.85	-13	10,405	-0.12%
2019/04/25	12	19.80	0	0.00	19.80	12	10,411	0.12%
2019/04/24	0	0.00	1	19.90	19.85	-1	10,465	-0.01%
2019/04/23	3	19.55	4	19.65	19.70	-1	10,416	-0.01%
2019/04/22	2	19.75	0	0.00	19.70	2	10,346	0.02%
2019/04/19	3	19.65	4	19.60	19.60	-1	10,338	-0.01%
2019/04/18	5	19.65	10	19.60	19.60	-5	10,344	-0.05%
2019/04/17	3	19.45	18	19.50	19.50	-15	10,327	-0.15%
2019/04/15	1	19.45	0	0.00	19.45	1	10,097	0.01%
2019/04/11	28	19.38	5	19.40	19.35	23	10,102	0.23%
2019/04/10	3	19.50	10	19.55	19.55	-7	10,053	-0.07%
2019/04/09	0	0.00	10	19.40	19.50	-10	9,955	-0.10%
2019/04/08	22	19.50	53	19.42	19.50	-31	9,935	-0.31%
2019/04/02	15	19.05	0	0.00	19.10	15	9,683	0.15%
2019/04/01	1	19.05	6	19.09	19.05	-5	9,660	-0.05%
2019/03/29	14	19.05	6	19.02	19.15	8	9,531	0.08%
2019/03/28	5	18.95	11	18.95	19.00	-6	9,485	-0.06%
2019/03/27	1	19.00	0	0.00	19.00	1	9,500	0.01%
2019/03/26	12	18.90	0	0.00	18.90	12	9,466	0.13%
2019/03/25	35	18.81	0	0.00	18.85	35	9,456	0.37%
2019/03/22	1	19.10	0	0.00	19.10	1	9,221	0.01%
2019/03/20	0	0.00	2	18.95	19.00	-2	9,270	-0.02%
2019/03/19	2	19.00	20	19.00	19.00	-18	9,244	-0.19%
2019/03/18	0	0.00	16	18.95	19.00	-16	9,209	-0.17%
2019/03/15	11	18.77	0	0.00	18.75	11	9,342	0.12%
2019/03/14	5	18.85	12	18.81	18.80	-7	9,137	-0.08%
2019/03/13	1	18.85	1	18.80	18.90	0	9,307	0.00%
2019/03/11	1	18.75	0	0.00	18.75	1	9,316	0.01%
2019/03/08	15	18.88	0	19.00	18.90	15	9,367	0.16%
2019/03/06	0	0.00	3	18.95	19.00	-3	9,533	-0.03%
2019/03/05	2	18.90	0	0.00	18.90	2	9,530	0.02%
2019/03/04	10	18.98	11	18.91	18.95	-1	9,568	-0.01%
2019/02/27	7	19.04	17	19.04	19.10	-10	9,392	-0.11%
2019/02/26	3	18.85	33	18.75	18.80	-30	9,065	-0.33%
2019/02/25	0	0.00	23	18.38	18.45	-23	8,678	-0.27%
2019/02/22	0	0.00	5	18.30	18.35	-5	8,646	-0.06%
2019/02/21	10	18.25	5	18.30	18.30	5	8,666	0.06%
2019/02/20	3	18.25	0	0.00	18.30	3	8,696	0.03%
2019/02/18	0	0.00	5	18.25	18.20	-5	8,650	-0.06%
2019/02/15	7	18.11	5	18.16	18.10	2	8,676	0.02%
2019/02/14	21	18.30	10	18.25	18.15	11	8,603	0.13%
2019/02/13	11	18.32	12	18.31	18.35	-1	8,586	-0.01%
2019/02/12	3	18.40	0	0.00	18.45	3	8,516	0.04%
2019/02/11	12	18.43	67	18.44	18.50	-55	8,457	-0.65%
2019/01/30	7	18.19	0	0.00	18.20	7	8,245	0.08%
2019/01/29	35	18.01	0	0.00	18.10	35	8,079	0.43%
2019/01/28	2	18.00	0	0.00	18.10	2	7,968	0.03%
2019/01/25	8	17.83	27	17.79	17.80	-19	7,712	-0.25%
2019/01/23	3	17.57	0	0.00	17.60	3	7,638	0.04%
2019/01/22	2	17.65	0	0.00	17.65	2	7,613	0.03%
2019/01/21	5	17.65	0	0.00	17.65	5	7,579	0.07%
2019/01/16	2	17.55	0	0.00	17.50	2	7,636	0.03%
2019/01/14	1	17.55	2	17.55	17.55	-1	7,653	-0.01%
2019/01/10	5	17.55	0	0.00	17.55	5	7,861	0.06%
2019/01/09	0	0.00	2	17.55	17.60	-2	7,801	-0.03%
2019/01/04	2	17.25	0	0.00	17.10	2	7,823	0.03%
2018/12/28	2	17.45	0	0.00	17.45	2	8,103	0.02%
2018/12/27	0	0.00	1	17.55	17.50	-1	8,195	-0.01%
2018/12/26	3	17.50	0	0.00	17.50	3	8,252	0.04%
2018/12/25	0	0.00	5	17.45	17.60	-5	8,225	-0.06%
2018/12/24	5	17.40	0	0.00	17.65	5	8,248	0.06%
2018/12/20	2	17.65	20	17.55	17.45	-18	8,301	-0.22%
2018/12/14	2	17.73	2	17.60	17.60	0	8,452	0.00%
2018/12/11	3	17.38	0	0.00	17.35	3	8,345	0.04%
2018/12/10	17	17.33	2	17.30	17.30	15	8,338	0.18%
2018/12/07	4	17.54	1	17.55	17.55	3	8,196	0.04%
2018/12/06	20	17.60	0	0.00	17.55	20	8,204	0.24%
2018/12/05	0	0.00	3	17.75	17.80	-3	7,978	-0.04%
2018/12/04	10	18.00	0	0.00	17.90	10	7,972	0.13%
2018/12/03	0	0.00	14	17.91	17.90	-14	7,930	-0.18%
2018/11/30	10	17.60	0	0.00	17.60	10	7,810	0.13%
2018/11/29	13	17.63	0	0.00	17.50	13	7,609	0.17%
2018/11/28	2	17.60	5	17.57	17.70	-3	7,528	-0.04%
2018/11/27	0	0.00	1	17.60	17.65	-1	7,466	-0.01%
2018/11/26	1	17.45	0	0.00	17.45	1	7,428	0.01%
2018/11/23	7	17.39	7	17.49	17.50	0	7,428	0.00%
2018/11/22	6	17.43	6	17.40	17.40	0	7,448	0.00%
2018/11/20	3	17.45	0	0.00	17.50	3	7,587	0.04%
2018/11/16	12	17.65	0	0.00	17.70	12	7,947	0.15%
2018/11/14	10	17.40	0	0.00	17.35	10	7,966	0.13%
2018/11/13	1	17.30	0	0.00	17.45	1	7,964	0.01%
2018/11/09	1	17.40	5	17.40	17.45	-4	7,957	-0.05%
2018/11/08	0	0.00	3	17.88	17.80	-3	7,919	-0.04%
2018/11/07	5	17.70	3	17.72	17.85	2	7,877	0.03%
2018/11/06	10	17.50	0	0.00	17.45	10	7,924	0.13%
2018/11/05	10	17.30	0	0.00	17.50	10	8,001	0.12%
2018/11/01	5	17.00	0	0.00	17.20	5	8,172	0.06%
2018/10/31	4	17.03	0	0.00	17.05	4	8,113	0.05%
2018/10/30	1	16.80	0	0.00	16.85	1	8,051	0.01%
2018/10/29	5	16.90	0	0.00	16.90	5	8,124	0.06%
2018/10/26	30	16.84	24	16.79	16.75	6	8,220	0.07%
2018/10/25	21	16.75	0	0.00	16.85	21	8,255	0.25%
2018/10/24	3	16.98	1	17.05	17.00	2	8,291	0.02%
2018/10/23	2	17.10	0	0.00	17.05	2	8,272	0.02%
2018/10/22	2	17.10	0	0.00	17.10	2	8,235	0.02%
2018/10/19	7	17.06	0	0.00	17.15	7	8,188	0.09%
2018/10/18	24	17.20	24	17.30	17.20	0	8,116	0.00%
2018/10/17	1	17.50	0	0.00	17.45	1	8,199	0.01%
2018/10/16	3	17.42	1	17.60	17.35	2	8,387	0.02%
2018/10/15	3	17.43	1	17.45	17.40	2	8,438	0.02%
2018/10/12	12	17.42	0	0.00	17.65	12	8,395	0.14%
2018/10/11	34	17.71	0	0.00	17.45	34	8,529	0.40%
2018/10/09	27	18.49	24	18.50	18.45	3	8,235	0.04%
2018/10/05	5	18.55	0	0.00	18.50	5	8,319	0.06%
2018/10/04	3	18.67	0	0.00	18.60	3	8,239	0.04%
2018/10/02	7	18.84	0	0.00	18.85	7	8,303	0.08%
2018/09/26	2	18.70	2	18.75	18.75	0	8,270	0.00%
2018/09/25	5	18.70	3	18.70	18.70	2	8,276	0.02%
2018/09/21	31	18.70	0	0.00	18.80	31	8,301	0.37%
2018/09/14	0	0.00	10	18.80	18.85	-10	8,604	-0.12%
2018/09/12	1	18.65	0	0.00	18.75	1	8,752	0.01%
2018/09/11	1	18.75	0	0.00	18.75	1	8,965	0.01%
2018/09/07	0	0.00	0	18.95	18.95	0	9,644	0.00%
2018/09/06	0	0.00	1	19.00	19.05	-1	9,639	-0.01%
2018/09/05	1	19.25	0	0.00	19.00	1	9,722	0.01%
2018/09/03	0	0.00	2	19.25	19.25	-2	9,787	-0.02%
2018/08/30	0	0.00	1	19.10	19.10	-1	9,885	-0.01%
2018/08/28	1.5	19.17	0	0.00	19.20	1.5	10,043	0.01%
2018/08/27	0	0.00	40	19.23	19.15	-40	9,975	-0.40%
2018/08/22	5	18.70	0	0.00	18.65	5	9,795	0.05%
2018/08/21	2	18.63	0	0.00	18.70	2	9,717	0.02%
2018/08/20	1	18.70	0	0.00	18.60	1	9,674	0.01%
2018/08/17	1	18.80	0	0.00	18.85	1	9,630	0.01%
2018/08/15	0	0.00	0.8	18.80	18.75	-0.8	9,603	-0.01%
2018/08/13	25	18.90	0	0.00	18.75	25	9,580	0.26%
2018/08/09	20	18.90	0	0.00	19.00	20	9,414	0.21%
2018/08/08	20	19.10	37	19.20	19.15	-17	9,413	-0.18%
2018/08/06	1	19.05	0	0.00	19.05	1	9,307	0.01%
2018/08/03	0	0.00	13	19.01	19.00	-13	9,498	-0.14%
2018/08/02	30	18.98	0	0.00	19.00	30	9,934	0.30%
2018/08/01	0	0.00	16	19.21	19.15	-16	9,911	-0.16%
2018/07/31	0	0.00	3	18.85	19.00	-3	9,834	-0.03%
2018/07/27	5	18.80	0	0.00	18.85	5	9,633	0.05%
2018/07/23	13	18.95	11	18.95	18.95	2	9,831	0.02%
2018/07/20	10	19.80	5	19.90	19.85	5	9,736	0.05%
2018/07/19	10	19.90	0	0.00	19.85	10	9,541	0.10%
2018/07/17	5	19.80	1	19.60	19.65	4	9,464	0.04%
2018/07/13	0	0.00	5	19.45	19.40	-5	9,235	-0.05%
2018/07/10	6	19.24	2	19.23	19.25	4	9,160	0.04%
2018/07/09	1	18.95	0	0.00	19.00	1	9,217	0.01%
2018/07/05	1	18.95	0	0.00	18.90	1	9,255	0.01%
2018/07/03	1	19.05	52	19.05	18.95	-51	9,544	-0.53%
2018/07/02	2	19.30	0	0.00	19.00	2	9,607	0.02%
2018/06/28	51	19.00	6	19.00	18.95	45	9,424	0.48%
2018/06/27	2	19.25	2.4	19.11	19.10	-0.4	9,332	0.00%
2018/06/26	1	19.15	1	19.25	19.25	0	9,280	0.00%
2018/06/25	10	19.22	1	19.20	19.20	9	9,177	0.10%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	1	19.50	0	0.00	19.45	1	8,920	0.01%
2018/06/20	1	19.50	0	0.00	19.55	1	8,960	0.01%
2018/06/15	6	19.59	0	0.00	19.85	6	8,709	0.07%
2018/06/14	1	19.60	0	0.00	19.60	1	8,385	0.01%
2018/06/13	1	19.75	1	19.85	19.80	0	8,281	0.00%
2018/06/07	1	20.05	1	20.10	20.10	0	8,253	0.00%
2018/06/06	3	19.90	0	0.00	20.00	3	8,225	0.04%
2018/06/04	1	19.75	1	19.90	19.75	0	8,082	0.00%
2018/05/22	0	0.00	1	19.90	19.85	-1	8,334	-0.01%
2018/05/21	5	19.90	1	20.00	19.90	4	8,454	0.05%
2018/05/17	0	0.00	10	20.00	19.85	-10	8,628	-0.12%
2018/05/15	2	19.85	0	0.00	19.95	2	8,806	0.02%
2018/05/14	1	20.05	0	0.00	20.15	1	9,130	0.01%
2018/05/11	0	0.00	7	20.20	20.20	-7	9,149	-0.08%
2018/05/10	20	19.73	5	19.74	19.80	15	9,003	0.17%
2018/05/09	1	19.25	0	0.00	19.35	1	8,612	0.01%
2018/05/08	1	19.30	0	0.00	19.35	1	8,695	0.01%
2018/05/07	12	19.30	0	0.00	19.15	12	8,732	0.14%
2018/05/03	5	19.31	0	0.00	19.25	5	8,958	0.06%
2018/04/30	1	19.45	0	0.00	19.40	1	9,315	0.01%
2018/04/25	1	19.50	2	19.50	19.65	-1	9,077	-0.01%
2018/04/24	2	19.55	2	19.60	19.55	0	9,074	0.00%
2018/04/17	1	19.55	0	0.00	19.60	1	9,185	0.01%
2018/04/12	2	19.50	0	0.00	19.50	2	9,032	0.02%
2018/04/11	2	19.65	0	0.00	19.65	2	8,954	0.02%
2018/04/10	1	19.55	0	0.00	19.55	1	9,028	0.01%
2018/04/09	1	19.70	0	0.00	19.55	1	8,998	0.01%
2018/04/02	3	20.00	0	0.00	20.00	3	8,824	0.03%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/28	4	19.98	0	0.00	19.95	4	8,697	0.05%
2018/03/22	25	20.17	0	0.00	20.15	25	8,694	0.29%
2018/03/21	21	20.25	0	0.00	20.25	21	8,645	0.24%
2018/03/20	4	20.30	0	0.00	20.25	4	8,761	0.05%
2018/03/19	0	0.00	2	20.75	20.95	-2	8,526	-0.02%
2018/03/16	2	20.55	0	0.00	20.80	2	8,497	0.02%
2018/03/13	0	0.00	3.1	20.58	20.70	-3.1	8,457	-0.04%
2018/03/12	0	0.00	1	20.70	20.65	-1	8,523	-0.01%
2018/03/09	0	0.00	1	20.55	20.40	-1	8,513	-0.01%
2018/03/06	2	20.20	0	0.00	20.20	2	8,642	0.02%
2018/03/05	1	20.05	1	20.15	20.10	0	8,948	0.00%
2018/03/02	1	20.00	0	0.00	20.00	1	8,935	0.01%
2018/02/27	18	20.19	0	0.00	20.10	18	8,903	0.20%
2018/02/23	0	0.00	4	20.21	20.30	-4	8,758	-0.05%
2018/02/22	4	19.89	0	0.00	19.80	4	8,689	0.05%
2018/02/12	1	19.85	0	0.00	19.75	1	8,700	0.01%
2018/02/08	5	20.00	10	20.05	19.95	-5	8,772	-0.06%
2018/02/07	1	20.20	0	0.00	20.10	1	8,787	0.01%
2018/02/06	6	19.74	1	19.85	19.80	5	8,814	0.06%
2018/02/05	1	20.95	1	20.90	20.90	0	8,541	0.00%
2018/01/31	0	0.00	5	21.25	21.70	-5	9,034	-0.06%
2018/01/30	1	21.50	7	21.44	21.35	-6	8,911	-0.07%
2018/01/29	10	21.60	0	0.00	21.70	10	8,862	0.11%
2018/01/26	0	0.00	1	21.90	21.40	-1	8,834	-0.01%
2018/01/25	16	21.41	20	21.25	21.80	-4	8,693	-0.05%
2018/01/19	0	0.00	20	20.85	20.95	-20	8,918	-0.22%
2018/01/11	10	20.45	0	0.00	20.30	10	8,971	0.11%
2018/01/10	20	20.70	0	0.00	20.75	20	8,930	0.22%
2018/01/09	10	20.90	0	0.00	20.90	10	9,020	0.11%
2018/01/08	0	0.00	5	21.10	21.25	-5	9,148	-0.05%
2018/01/05	15	20.95	0	0.00	21.10	15	9,232	0.16%
2018/01/02	1	21.05	1	21.25	21.10	0	9,509	0.00%