仁寶 (2324)-元大-清水券商分點個股進出

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
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/11/21	0	0.00	0.1	37.10	37.05	-0.1	18,269	0.00%
2024/11/20	4	36.73	6	36.88	36.90	-2	18,301	-0.01%
2024/11/19	14	37.19	2	37.20	36.95	12	18,098	0.07%
2024/11/18	29	38.12	42	37.69	37.15	-13	17,771	-0.07%
2024/11/15	22	37.86	5	38.05	37.50	17	17,133	0.10%
2024/11/14	48	38.20	50.3	38.13	38.10	-2.3	16,754	-0.01%
2024/11/13	65	38.23	110.1	38.37	37.85	-45.1	16,150	-0.28%	大賣/
2024/11/12	3	36.93	2	37.15	36.85	1	15,117	0.01%
2024/11/11	2	37.43	3	37.63	37.50	-1	14,819	-0.01%
2024/11/08	17	38.01	18	37.76	37.55	-1	14,730	-0.01%
2024/11/07	4	37.71	57.5	37.69	38.15	-53.5	14,401	-0.37%
2024/11/06	21	36.25	12	36.65	36.20	9	13,695	0.07%
2024/11/05	1	36.25	5	36.30	36.40	-4	13,639	-0.03%
2024/11/04	0	0.00	42	36.15	36.05	-42	13,833	-0.30%
2024/11/01	2	34.30	1	36.00	36.10	1	14,244	0.01%
2024/10/30	0	0.00	2	36.30	35.85	-2	14,214	-0.01%
2024/10/29	0	0.00	3	35.80	36.00	-3	14,476	-0.02%
2024/10/28	0	0.00	3	36.20	36.30	-3	14,617	-0.02%
2024/10/25	1	36.05	2	36.18	36.20	-1	14,759	-0.01%
2024/10/24	3	35.83	0	0.00	35.80	3	15,077	0.02%
2024/10/23	1	35.90	4	35.99	35.85	-3	15,351	-0.02%
2024/10/22	3	35.97	10.1	36.12	36.20	-7.1	15,611	-0.05%
2024/10/21	0	0.00	3.5	35.86	36.00	-3.5	15,834	-0.02%
2024/10/18	1	35.80	10	35.68	35.50	-9	16,017	-0.06%
2024/10/17	4	35.40	5	35.40	35.50	-1	16,027	-0.01%
2024/10/16	2	34.60	8	35.00	35.00	-6	15,954	-0.04%
2024/10/15	0	0.00	16.1	35.13	35.10	-16.1	15,977	-0.10%
2024/10/14	6	34.55	7	34.56	34.75	-1	15,997	-0.01%
2024/10/11	1	34.90	4	34.80	34.90	-3	16,152	-0.02%
2024/10/09	1	34.40	44.5	34.51	34.50	-43.5	16,284	-0.27%
2024/10/08	6	33.85	1.4	34.00	33.95	4.6	16,579	0.03%
2024/10/07	2	34.00	1	34.10	34.20	1	16,709	0.01%
2024/10/04	24	34.64	126	33.85	33.95	-102	16,858	-0.61%	大賣/鉅額交易
2024/10/01	75	34.32	15.1	34.14	34.50	59.9	16,703	0.36%
2024/09/30	13	33.57	5	33.65	33.30	8	16,742	0.05%
2024/09/27	4	33.68	1	33.70	33.50	3	16,868	0.02%
2024/09/26	7	33.81	2	33.80	33.30	5	17,130	0.03%
2024/09/25	0	0.00	5	33.95	33.90	-5	17,253	-0.03%
2024/09/24	0	0.00	1	33.75	33.85	-1	17,319	-0.01%
2024/09/23	1	33.55	22	33.56	33.40	-21	17,489	-0.12%
2024/09/20	0	0.00	2	33.88	33.50	-2	17,646	-0.01%
2024/09/19	7	33.51	12	33.75	33.75	-5	17,663	-0.03%
2024/09/18	10	33.50	4	33.26	33.30	6	17,999	0.03%
2024/09/16	0	0.00	0.1	34.00	34.15	-0.1	18,385	0.00%
2024/09/13	0	0.00	20	33.65	33.85	-20	18,702	-0.11%
2024/09/12	3	33.43	11	33.42	33.60	-8	19,100	-0.04%
2024/09/11	1	32.65	1	32.90	32.60	0	19,126	0.00%
2024/09/10	2	33.10	2	33.40	32.65	0	19,176	0.00%
2024/09/09	5	32.64	7	32.79	33.10	-2	19,276	-0.01%
2024/09/05	0	0.00	1	32.20	32.00	-1	19,392	-0.01%
2024/09/04	11.3	31.71	9	31.63	31.95	2.3	19,592	0.01%
2024/09/03	3	32.97	2	33.10	32.90	1	19,516	0.01%
2024/09/02	9.5	33.34	0	0.00	33.25	9.5	19,716	0.05%
2024/08/30	30	33.28	0	0.00	33.20	30	20,149	0.15%
2024/08/29	2	33.45	1	33.20	33.40	1	20,901	0.00%
2024/08/28	2.1	33.13	7	33.26	33.25	-4.9	21,468	-0.02%
2024/08/27	8	33.26	4	33.39	33.65	4	22,180	0.02%
2024/08/26	6.1	33.60	9.1	33.48	33.75	-3	22,427	-0.01%
2024/08/23	3	32.83	1	32.70	32.85	2	22,611	0.01%
2024/08/22	5	33.06	4.1	33.26	33.20	1	23,085	0.00%
2024/08/21	1	32.70	2.3	32.82	32.75	-1.3	23,513	-0.01%
2024/08/20	0	0.00	4	32.66	32.50	-4	24,137	-0.02%
2024/08/19	3.1	32.13	0.2	32.43	32.05	2.9	25,473	0.01%
2024/08/16	1	32.45	2	32.40	32.30	-1	27,966	0.00%
2024/08/15	2	32.15	4	32.20	32.00	-2	28,084	-0.01%
2024/08/14	5.9	31.93	5.2	32.14	31.70	0.6	27,997	0.00%
2024/08/13	2	31.15	3.1	31.22	31.00	-1.1	27,731	0.00%
2024/08/09	4	30.65	11	30.94	30.85	-7	28,409	-0.02%
2024/08/08	9.1	29.96	3	30.05	30.05	6.1	29,532	0.02%
2024/08/07	4	30.23	4.1	30.47	30.95	-0.1	29,376	0.00%
2024/08/06	2.1	29.45	0	0.00	29.55	2.1	29,469	0.01%
2024/08/05	7.1	29.90	8	30.03	29.55	-0.9	29,491	0.00%
2024/08/02	0.1	31.75	1	31.95	31.65	-0.9	29,226	0.00%
2024/08/01	11	31.93	3.3	32.11	32.40	7.7	29,304	0.03%
2024/07/31	0.1	31.70	0	31.75	31.45	0.1	29,136	0.00%
2024/07/30	2.2	31.15	9	31.06	31.75	-6.8	28,954	-0.02%
2024/07/29	32.3	31.96	10.2	31.64	31.60	22.1	29,087	0.08%
2024/07/26	3.2	32.66	0	0.00	32.60	3.2	28,783	0.01%
2024/07/23	0	0.00	13.1	33.00	33.05	-13.1	28,558	-0.05%
2024/07/22	15.1	32.48	9	32.52	32.45	6.1	28,407	0.02%
2024/07/19	23.6	33.85	8	33.71	33.60	15.6	28,168	0.06%
2024/07/18	3	34.43	1	34.50	34.50	2	28,158	0.01%
2024/07/17	4.2	34.88	7	34.83	34.60	-2.8	28,178	-0.01%
2024/07/16	4.1	34.70	1	34.95	34.90	3.1	28,338	0.01%
2024/07/15	8.1	35.16	4	34.69	34.65	4.1	28,591	0.01%
2024/07/12	5	35.25	4	35.49	35.50	1	28,538	0.00%
2024/07/11	10	35.30	6	35.44	35.30	4	28,452	0.01%
2024/07/10	25.2	34.94	9	35.28	34.90	16.2	28,581	0.06%
2024/07/09	5.1	34.25	3	34.45	34.10	2.1	28,263	0.01%
2024/07/08	10.1	34.63	5.2	34.67	34.60	4.9	28,296	0.02%
2024/07/05	7.2	34.74	4	34.95	34.80	3.2	28,337	0.01%
2024/07/04	17	34.48	1	35.10	34.30	16	28,464	0.06%
2024/07/03	4	34.21	2	34.15	34.65	2	28,199	0.01%
2024/07/02	11.1	33.93	3.3	33.84	33.80	7.9	28,239	0.03%
2024/07/01	7	34.47	3	34.58	34.30	4	28,193	0.01%
2024/06/28	8.1	34.84	8	34.80	34.70	0.1	28,308	0.00%
2024/06/27	7	34.84	5	35.00	34.80	2	28,413	0.01%
2024/06/26	5	35.14	12	35.11	35.15	-7	29,366	-0.02%
2024/06/25	8	35.07	3	35.12	35.20	5	29,515	0.02%
2024/06/24	4	35.35	2	35.85	35.25	2	29,260	0.01%
2024/06/21	6	36.01	10	36.06	35.85	-4	29,159	-0.01%
2024/06/20	4.2	36.23	0	0.00	36.25	4.2	28,916	0.01%
2024/06/19	3	35.93	8.5	36.23	36.20	-5.5	29,081	-0.02%
2024/06/18	8.1	36.06	12.5	36.17	36.05	-4.4	29,054	-0.02%
2024/06/17	10	35.73	6	35.93	35.85	4	29,574	0.01%
2024/06/14	53.4	35.71	5	35.78	35.75	48.4	29,813	0.16%
2024/06/13	9	35.77	3	35.82	35.85	6	29,810	0.02%
2024/06/12	9	35.44	3	35.58	35.50	6	30,293	0.02%
2024/06/11	7.2	35.78	4.5	35.78	35.70	2.7	30,359	0.01%
2024/06/07	8	36.23	0	0.00	36.10	8	30,372	0.03%
2024/06/06	7	36.45	5	36.55	36.35	2	30,722	0.01%
2024/06/05	10.5	36.48	1	37.00	36.30	9.5	30,748	0.03%
2024/06/04	19.1	37.51	12	37.78	36.90	7.1	30,745	0.02%
2024/06/03	29.3	37.67	11	37.48	37.50	18.3	30,451	0.06%
2024/05/31	12.7	37.09	14	37.09	37.05	-1.4	30,470	0.00%
2024/05/30	21.1	37.38	11	37.35	37.15	10.1	30,247	0.03%
2024/05/29	28.1	38.18	7	38.04	38.10	21.1	33,697	0.06%
2024/05/28	15.2	38.68	8	38.84	38.60	7.2	33,602	0.02%
2024/05/27	13	39.05	64	38.95	39.30	-51	33,649	-0.15%
2024/05/24	39.4	38.61	10.1	38.69	38.50	29.3	33,871	0.09%
2024/05/23	77	38.76	19	38.50	38.15	58	33,266	0.17%
2024/05/22	26	39.34	143.4	39.57	40.30	-117.4	32,107	-0.37%	大賣/鉅額交易
2024/05/21	10.1	36.21	5	36.52	36.75	5.1	29,821	0.02%
2024/05/20	5	36.80	2	36.75	36.75	3	29,697	0.01%
2024/05/17	19.1	37.07	7	37.12	37.10	12.1	29,730	0.04%
2024/05/16	3	37.45	11.1	37.59	37.45	-8.1	29,809	-0.03%
2024/05/15	11	37.18	33.6	37.79	36.55	-22.6	30,121	-0.08%
2024/05/14	27.6	37.93	28.7	37.97	37.35	-1.1	30,051	0.00%
2024/05/10	9	36.16	0	0.00	36.40	9	29,174	0.03%
2024/05/09	3	35.85	4	36.06	36.25	-1	29,187	0.00%
2024/05/08	0	0.00	1	35.80	36.00	-1	29,033	0.00%
2024/05/07	3	35.20	2	35.58	35.60	1	29,106	0.00%
2024/05/06	1.2	35.68	1	35.65	35.60	0.2	29,050	0.00%
2024/05/03	1	35.15	0	0.00	35.10	1	29,716	0.00%
2024/05/02	25.1	35.01	0	0.00	35.05	25.1	30,087	0.08%
2024/04/30	1	35.90	0	0.00	35.80	1	30,122	0.00%
2024/04/29	2	36.25	6	36.48	36.35	-4	30,559	-0.01%
2024/04/26	0	0.00	1	36.10	36.00	-1	31,554	0.00%
2024/04/25	0.2	35.20	0	0.00	35.50	0.2	32,093	0.00%
2024/04/24	0	0.00	1	35.45	35.50	-1	32,671	0.00%
2024/04/22	4	34.58	5.7	34.78	34.20	-1.7	32,862	-0.01%
2024/04/19	1	35.50	4.3	34.79	35.30	-3.3	32,811	-0.01%
2024/04/18	2	36.10	0	0.00	36.05	2	32,823	0.01%
2024/04/17	2.2	35.52	1	35.80	35.60	1.2	33,090	0.00%
2024/04/16	6.1	35.58	0	0.00	35.30	6.1	33,636	0.02%
2024/04/15	0	0.00	2	36.40	36.30	-2	34,543	-0.01%
2024/04/12	1	36.35	3	36.50	36.40	-2	35,140	-0.01%
2024/04/11	0	0.00	4.3	36.98	36.85	-4.3	35,475	-0.01%
2024/04/10	1.2	36.63	9	37.00	36.60	-7.8	36,142	-0.02%
2024/04/09	7	36.49	9.3	36.50	36.45	-2.3	36,798	-0.01%
2024/04/08	8	35.89	1.3	36.13	35.95	6.7	37,651	0.02%
2024/04/03	7	36.71	6	36.71	36.55	1	38,743	0.00%
2024/04/02	8	36.69	3	36.87	36.85	5	40,335	0.01%
2024/04/01	11.2	36.39	3	36.85	36.55	8.2	42,947	0.02%
2024/03/29	104.8	35.77	54	36.01	36.20	50.8	45,500	0.11%	大買/
2024/03/28	3	38.16	12	38.19	38.30	-9	46,371	-0.02%
2024/03/27	2	38.03	7	38.14	38.10	-5	47,113	-0.01%
2024/03/26	2.8	38.01	14.1	38.21	37.90	-11.3	49,405	-0.02%
2024/03/25	4.2	38.74	14	38.79	38.55	-9.8	53,777	-0.02%
2024/03/22	22.5	39.08	21	38.83	38.65	1.5	54,284	0.00%
2024/03/21	12	38.42	12.5	38.39	38.40	-0.5	54,988	0.00%
2024/03/20	13.5	37.75	22.4	38.12	37.90	-8.9	54,984	-0.02%
2024/03/19	6.4	37.41	18	37.41	37.20	-11.6	55,002	-0.02%
2024/03/18	3	36.87	1	37.00	36.90	2	55,410	0.00%
2024/03/15	4	36.83	2	36.80	37.00	2	55,491	0.00%
2024/03/14	26	36.69	3	36.68	36.65	23	55,260	0.04%
2024/03/13	0	0.00	2	37.20	36.70	-2	55,030	0.00%
2024/03/12	10	36.42	9	36.91	37.20	1	54,872	0.00%
2024/03/11	1	36.85	3	37.07	36.90	-2	54,603	0.00%
2024/03/08	15	36.76	17	36.48	36.65	-2	54,474	0.00%
2024/03/07	30.4	36.67	25.7	36.47	36.55	4.7	54,118	0.01%
2024/03/06	32	37.79	11	37.63	37.55	21	53,599	0.04%
2024/03/05	24	38.01	15.4	37.67	37.80	8.6	53,461	0.02%
2024/03/04	65.3	38.94	92.3	39.19	38.00	-27	52,965	-0.05%
2024/03/01	8	36.82	15	36.73	36.70	-7	49,312	-0.01%
2024/02/29	17	36.00	11	36.45	36.50	6	49,162	0.01%
2024/02/27	20	37.22	63	37.71	36.50	-43	48,643	-0.09%
2024/02/26	5.1	35.99	10	36.00	36.00	-4.9	47,815	-0.01%
2024/02/23	2	36.40	34	36.27	36.20	-32	47,759	-0.07%
2024/02/22	8	36.78	2	36.65	36.75	6	47,852	0.01%
2024/02/21	2	36.53	4	36.65	36.75	-2	47,736	0.00%
2024/02/20	3	36.55	3.1	36.69	36.80	-0.1	47,744	0.00%
2024/02/19	19	36.41	2	36.43	36.90	17	47,640	0.04%
2024/02/16	15	36.74	16	36.65	36.85	-1	47,432	0.00%
2024/02/15	2.1	35.56	7	35.93	35.80	-4.9	46,988	-0.01%
2024/02/05	1	35.50	11	36.09	35.90	-10	46,768	-0.02%
2024/02/02	16	36.23	11	36.00	35.80	5	46,629	0.01%
2024/02/01	2.1	36.04	14	36.06	36.40	-11.9	46,487	-0.03%
2024/01/31	3	35.80	1	35.90	35.85	2	46,345	0.00%
2024/01/30	10	36.13	3	35.98	36.00	7	46,228	0.02%
2024/01/29	13	36.10	5	36.02	36.35	8	46,094	0.02%
2024/01/26	16	35.79	5	36.06	35.50	11	45,936	0.02%
2024/01/25	2	37.53	11	37.34	37.20	-9	45,153	-0.02%
2024/01/24	15	37.07	8.5	37.36	36.85	6.5	44,784	0.01%
2024/01/23	2	37.38	4	37.61	37.55	-2	44,688	0.00%
2024/01/22	69	37.25	17	37.35	37.60	52	44,242	0.12%
2024/01/19	6	36.26	17	36.01	36.30	-11	43,240	-0.03%
2024/01/18	45.2	35.09	3	35.52	34.80	42.2	42,754	0.10%
2024/01/17	3.3	34.66	0.3	34.90	34.55	3	42,118	0.01%
2024/01/16	10.2	35.26	1	35.10	35.00	9.2	41,998	0.02%
2024/01/15	2	35.73	12	36.01	35.55	-10	41,748	-0.02%
2024/01/12	14.1	35.50	3.6	35.47	35.60	10.5	41,713	0.03%
2024/01/11	11	35.98	8	35.93	36.10	3	41,571	0.01%
2024/01/10	15	36.20	3	36.58	35.85	12	41,583	0.03%
2024/01/09	22	37.33	10	37.60	36.95	12	41,042	0.03%
2024/01/08	12	37.54	11	37.73	37.75	1	40,032	0.00%
2024/01/05	16	37.06	175.1	37.12	36.95	-159.1	39,758	-0.40%	大賣/鉅額交易
2024/01/04	16	37.40	15.2	37.40	37.30	0.8	39,379	0.00%
2024/01/03	28.1	38.47	25.3	38.51	38.10	2.9	38,862	0.01%
2024/01/02	52	39.14	32	39.22	39.55	20	38,130	0.05%
2023/12/29	154	39.84	69.3	39.86	39.85	84.7	37,329	0.23%	大買/
2023/12/28	93	39.33	38	39.32	38.95	55	36,084	0.15%
2023/12/27	155.4	40.01	106.1	40.12	40.20	49.3	34,511	0.14%	大買/大賣/
2023/12/26	34.4	38.51	74.7	38.78	39.05	-40.3	31,846	-0.13%
2023/12/25	37.1	36.98	38	37.18	37.10	-1	29,191	0.00%
2023/12/22	27.1	36.37	15	36.36	36.10	12.1	27,245	0.04%
2023/12/21	68.1	37.14	35	36.85	36.70	33.1	26,262	0.13%
2023/12/20	12	36.77	105.1	36.75	37.40	-93.1	23,885	-0.39%	大賣/
2023/12/19	16	34.13	16	33.82	34.00	0	19,249	0.00%
2023/12/18	38	34.76	46	35.04	34.60	-8	18,792	-0.04%
2023/12/15	5	33.20	8	33.23	33.05	-3	17,746	-0.02%
2023/12/14	9	33.87	6	33.70	33.65	3	17,422	0.02%
2023/12/13	3	33.50	30	33.33	33.75	-27	16,926	-0.16%
2023/12/12	17	32.40	0	0.00	32.00	17	16,677	0.10%
2023/12/11	10	32.00	7	32.04	32.20	3	16,723	0.02%
2023/12/08	4	31.23	10.4	31.28	31.20	-6.4	16,423	-0.04%
2023/12/07	7	31.30	8	31.19	30.95	-1	16,698	-0.01%
2023/12/06	1	31.25	9	31.29	31.25	-8	16,978	-0.05%
2023/12/05	1	30.55	2	30.50	30.40	-1	16,872	-0.01%
2023/12/04	0	0.00	2	30.70	30.60	-2	17,041	-0.01%
2023/12/01	3	30.38	0	0.00	30.35	3	17,274	0.02%
2023/11/30	3	30.50	11	30.75	30.90	-8	17,485	-0.05%
2023/11/29	4	30.94	2	30.95	30.75	2	17,308	0.01%
2023/11/28	0	0.00	5	30.82	30.65	-5	17,447	-0.03%
2023/11/27	1	30.45	1	30.80	30.35	0	18,073	0.00%
2023/11/22	1.3	30.80	1	31.05	30.80	0.3	19,074	0.00%
2023/11/21	1	31.10	2	30.78	31.20	-1	19,818	-0.01%
2023/11/20	1	30.55	4	30.34	30.75	-3	20,759	-0.01%
2023/11/17	1	30.30	3	30.42	30.35	-2	21,344	-0.01%
2023/11/15	0	0.00	3	30.35	30.25	-3	23,218	-0.01%
2023/11/14	0	0.00	2	30.10	30.25	-2	24,883	-0.01%
2023/11/13	1	30.15	4.2	30.11	30.10	-3.2	27,522	-0.01%
2023/11/10	2	29.53	1	29.60	29.75	1	29,703	0.00%
2023/11/09	1	29.70	0	0.00	29.60	1	33,727	0.00%
2023/11/07	0.3	29.45	0	0.00	29.40	0.3	35,719	0.00%
2023/11/03	0	0.00	1	29.00	28.95	-1	36,127	0.00%
2023/11/02	0	0.00	1	29.25	29.10	-1	36,526	0.00%
2023/11/01	1	28.75	1	28.55	28.70	0	36,874	0.00%
2023/10/31	8	28.59	11	28.25	28.05	-3	37,021	-0.01%
2023/10/30	6	28.96	4	28.85	28.80	2	37,252	0.01%
2023/10/27	13	29.28	10	29.35	29.05	3	37,367	0.01%
2023/10/26	10	29.13	25	29.13	29.05	-15	37,935	-0.04%
2023/10/25	19	29.26	13	29.13	29.05	6	38,055	0.02%
2023/10/24	0	0.00	3	29.50	29.45	-3	38,267	-0.01%
2023/10/23	2.1	28.48	6	28.55	28.45	-4	38,367	-0.01%
2023/10/20	1	28.80	0	0.00	28.80	1	39,091	0.00%
2023/10/19	1	29.00	1	29.35	29.25	0	39,612	0.00%
2023/10/18	8.1	28.88	1	28.85	28.95	7.1	40,159	0.02%
2023/10/17	51	29.56	52	29.54	29.35	-1	40,677	0.00%
2023/10/16	3.1	29.51	10	29.57	29.50	-6.9	43,130	-0.02%
2023/10/13	46.1	30.02	40.7	30.25	30.20	5.4	46,846	0.01%
2023/10/12	5	30.62	0	0.00	30.80	5	48,229	0.01%
2023/10/11	0.1	30.60	2	30.75	30.80	-1.9	48,798	0.00%
2023/10/06	3	30.53	2	30.50	30.50	1	50,264	0.00%
2023/10/05	1	30.80	20	30.63	30.85	-19	50,285	-0.04%
2023/10/04	0	0.00	5	30.48	30.50	-5	50,368	-0.01%
2023/10/03	12.7	31.04	5	31.09	30.90	7.7	50,569	0.02%
2023/10/02	15.9	31.06	0.5	30.95	30.90	15.4	50,758	0.03%
2023/09/28	5	30.82	0	0.00	30.70	5	50,653	0.01%
2023/09/27	3	30.95	1.1	30.90	31.00	1.9	50,576	0.00%
2023/09/26	1	30.70	3	30.85	30.70	-2	50,905	0.00%
2023/09/25	2	30.68	0.5	30.70	30.60	1.5	51,029	0.00%
2023/09/22	2	30.60	3	30.78	30.85	-1	51,327	0.00%
2023/09/21	1.1	30.53	2	30.25	30.55	-1	51,904	0.00%
2023/09/20	2.1	30.50	1	31.20	30.55	1.1	51,754	0.00%
2023/09/18	4	31.06	5	31.06	31.05	-1	51,861	0.00%
2023/09/15	2	31.65	1	31.70	31.80	1	52,131	0.00%
2023/09/14	8	31.88	5.3	31.89	31.85	2.7	52,095	0.01%
2023/09/13	1	31.25	2	31.38	31.40	-1	52,884	0.00%
2023/09/12	1	31.20	10	31.46	31.35	-9	54,129	-0.02%
2023/09/11	15.1	30.96	11	31.05	30.80	4.1	54,301	0.01%
2023/09/08	10	31.79	4	31.55	31.75	6	54,225	0.01%
2023/09/07	9	31.69	4	31.40	31.40	5	54,489	0.01%
2023/09/06	7	32.05	15	31.94	32.00	-8	54,459	-0.01%
2023/09/05	16.1	31.94	0	0.00	32.00	16.1	54,492	0.03%
2023/09/04	0.1	31.50	2	31.60	31.85	-1.9	54,597	0.00%
2023/09/01	12	31.95	12	31.80	31.80	0	54,596	0.00%
2023/08/31	41	31.91	36.2	31.90	31.90	4.7	54,525	0.01%
2023/08/30	16.7	33.00	7	32.90	32.90	9.7	54,063	0.02%
2023/08/29	16	33.39	11	33.19	33.35	5	54,588	0.01%
2023/08/28	2	32.60	18	32.74	33.00	-16	54,608	-0.03%
2023/08/25	10.1	33.04	16.1	33.13	33.15	-6	55,001	-0.01%
2023/08/24	28.3	34.24	19	34.12	33.95	9.3	54,612	0.02%
2023/08/23	15.1	34.39	3	34.55	34.40	12.1	54,144	0.02%
2023/08/22	41	35.17	16	35.26	34.75	25	54,201	0.05%
2023/08/21	44	35.40	17	34.81	34.65	27	53,634	0.05%
2023/08/18	88.6	35.78	126	35.67	34.75	-37.4	53,128	-0.07%	大賣/
2023/08/17	106.5	36.90	60	36.94	37.00	46.5	51,737	0.09%	大買/
2023/08/16	60.1	34.81	74.1	34.76	35.95	-14.1	49,308	-0.03%
2023/08/15	129.5	35.43	132.8	35.39	35.80	-3.3	47,305	-0.01%	大買/大賣/
2023/08/14	58	32.88	75.1	32.81	32.75	-17.1	43,592	-0.04%
2023/08/11	5	30.75	2	30.70	30.75	3	42,224	0.01%
2023/08/10	14.6	30.00	1.8	30.04	30.00	12.8	42,016	0.03%
2023/08/09	0	0.00	7	31.54	31.55	-7	41,821	-0.02%
2023/08/08	7	31.13	32	31.35	31.40	-25	41,932	-0.06%
2023/08/07	5.1	30.56	5	31.01	30.95	0.1	41,845	0.00%
2023/08/02	19.1	29.62	2.1	29.88	29.45	17	41,937	0.04%
2023/08/01	0	0.00	1	30.35	30.30	-1	41,504	0.00%
2023/07/31	15.5	30.91	38	30.45	30.45	-22.5	41,356	-0.05%
2023/07/28	2.4	30.93	3	31.27	31.30	-0.6	40,709	0.00%
2023/07/27	8.5	31.10	12	31.22	30.95	-3.5	40,510	-0.01%
2023/07/26	6	31.31	32	31.54	31.65	-26	40,367	-0.06%
2023/07/25	44	32.21	44.5	32.30	31.80	-0.5	40,130	0.00%
2023/07/24	28.4	31.77	18.5	31.44	31.65	9.9	39,360	0.03%
2023/07/21	36.3	30.36	26	30.79	31.05	10.3	38,783	0.03%
2023/07/20	27.2	30.59	16	30.74	30.45	11.2	38,203	0.03%
2023/07/19	106.6	32.22	73.1	31.54	31.10	33.5	37,560	0.09%	大買/
2023/07/18	167.2	35.46	104.3	35.00	34.45	62.9	35,272	0.18%	大買/大賣/
2023/07/17	35.1	32.48	32.4	32.53	33.55	2.7	31,798	0.01%
2023/07/14	27.2	30.03	23	30.37	30.50	4.2	30,673	0.01%
2023/07/13	17.1	31.22	40	31.39	30.55	-23	30,077	-0.08%
2023/07/12	25	29.56	0	0.00	29.55	25	28,557	0.09%
2023/07/10	14.2	28.52	12	28.46	28.70	2.2	28,477	0.01%
2023/07/07	6.2	28.93	7	29.16	29.20	-0.8	28,339	0.00%
2023/07/06	5.8	29.84	0	0.00	29.80	5.8	28,080	0.02%
2023/07/05	2	30.33	0	0.00	30.05	2	27,977	0.01%
2023/07/04	8	30.04	17.1	29.91	30.25	-9.1	28,041	-0.03%
2023/07/03	1	29.25	9.6	29.68	29.70	-8.6	27,839	-0.03%
2023/06/30	6.1	29.00	4	29.00	29.25	2.1	27,788	0.01%
2023/06/29	7	30.01	6	29.81	29.50	1	27,774	0.00%
2023/06/26	3	29.05	0	0.00	29.10	3	27,173	0.01%
2023/06/21	1	29.10	8	29.15	29.35	-7	27,009	-0.03%
2023/06/20	0	0.00	4.2	28.72	28.90	-4.2	26,804	-0.02%
2023/06/19	33.4	28.32	11.2	28.39	28.55	22.2	26,509	0.08%
2023/06/16	4.2	29.70	67.2	29.82	29.90	-63	25,537	-0.25%
2023/06/15	9	28.56	4	28.64	28.70	5	24,314	0.02%
2023/06/14	4	28.58	4	28.76	28.55	0	24,163	0.00%
2023/06/13	7	29.00	5.1	28.94	29.00	1.9	24,213	0.01%
2023/06/12	1.2	28.33	5	28.98	28.50	-3.8	23,926	-0.02%
2023/06/09	0	28.80	12	28.71	28.85	-12	23,889	-0.05%
2023/06/08	0.1	28.50	20	28.60	28.20	-19.9	23,909	-0.08%
2023/06/07	3	28.23	13	28.21	28.45	-10	23,649	-0.04%
2023/06/06	1	28.00	2	28.10	28.00	-1	23,409	0.00%
2023/06/05	21.2	28.50	0	28.50	28.25	21.2	23,204	0.09%
2023/06/02	6.4	28.11	11.2	28.26	28.40	-4.7	22,916	-0.02%
2023/06/01	1	26.90	3	27.25	27.30	-2	22,195	-0.01%
2023/05/31	0	0.00	10	27.45	27.85	-10	21,705	-0.05%
2023/05/30	4.1	27.60	7	27.50	27.55	-2.9	20,963	-0.01%
2023/05/29	46	28.28	16.2	28.17	28.15	29.8	20,625	0.14%
2023/05/26	0.1	27.65	0	0.00	27.55	0.1	19,923	0.00%
2023/05/25	0	26.90	6	27.35	27.35	-6	19,340	-0.03%
2023/05/24	0	0.00	7	26.70	27.00	-7	18,896	-0.04%
2023/05/23	1.1	26.16	8	26.28	26.45	-6.9	18,417	-0.04%
2023/05/22	0	0.00	13.5	26.62	26.70	-13.5	18,037	-0.08%
2023/05/19	1.1	26.30	8	26.43	26.40	-6.9	17,650	-0.04%
2023/05/18	0	0.00	122.1	26.56	26.45	-122.1	17,539	-0.70%	大賣/鉅額交易
2023/05/17	10	26.28	11	26.35	26.35	-1	17,261	-0.01%
2023/05/16	0	0.00	4	25.93	26.00	-4	16,926	-0.02%
2023/05/15	6	25.87	13	25.87	25.90	-7	16,867	-0.04%
2023/05/12	3	25.67	22.2	25.72	25.85	-19.2	16,744	-0.11%
2023/05/11	3	25.67	22.2	25.72	25.85	-19.2	16,429	-0.12%
2023/05/10	10.1	25.49	42.1	25.49	25.60	-32	16,053	-0.20%
2023/05/09	20	25.35	15.5	25.25	25.35	4.5	15,868	0.03%
2023/05/08	0	24.45	0	0.00	24.60	0	15,673	0.00%
2023/04/28	1	23.80	1	23.85	23.95	0	15,869	0.00%
2023/04/27	0.5	23.85	0	0.00	23.75	0.5	15,757	0.00%
2023/04/26	2	23.75	0	0.00	23.75	2	15,773	0.01%
2023/04/25	5.3	23.75	2	23.65	23.70	3.3	15,642	0.02%
2023/04/24	13.2	24.03	0	0.00	23.95	13.2	15,494	0.08%
2023/04/21	2.1	24.43	7	24.46	24.40	-4.9	15,237	-0.03%
2023/04/20	11.2	24.30	0	0.00	24.15	11.2	14,956	0.07%
2023/04/19	1.3	25.54	37.5	25.72	25.65	-36.2	14,496	-0.25%
2023/04/18	22	25.10	3	25.10	25.15	19	13,798	0.14%
2023/04/17	7	25.14	1.6	25.19	25.15	5.4	13,663	0.04%
2023/04/14	0	0.00	7	25.30	25.25	-7	13,369	-0.05%
2023/04/13	1	25.75	5	25.65	25.55	-4	13,242	-0.03%
2023/04/12	1	25.75	1.7	25.73	25.75	-0.7	13,085	-0.01%
2023/04/11	3	25.65	7	25.70	25.75	-4	12,964	-0.03%
2023/04/10	5	25.70	18	25.66	25.65	-13	12,817	-0.10%
2023/04/07	0	0.00	9	25.58	25.65	-9	12,730	-0.07%
2023/04/06	5.5	25.41	6	25.15	25.45	-0.5	12,503	0.00%
2023/03/31	14	25.29	13	25.47	25.25	1	12,322	0.01%
2023/03/30	5	25.03	5	25.11	25.25	0	12,469	0.00%
2023/03/29	0	0.00	2	24.70	24.80	-2	12,536	-0.02%
2023/03/28	1.1	24.75	0	0.00	24.70	1.1	12,867	0.01%
2023/03/27	0	0.00	2	24.80	24.75	-2	13,389	-0.01%
2023/03/24	6	24.75	0	0.00	24.70	6	13,798	0.04%
2023/03/23	2	24.75	51	24.95	24.85	-49	13,642	-0.36%
2023/03/22	1	24.65	2	24.50	24.70	-1	13,471	-0.01%
2023/03/17	0	0.00	39.1	24.18	24.20	-39.1	13,338	-0.29%
2023/03/16	2.1	23.85	6.1	23.86	24.20	-4	13,026	-0.03%
2023/03/15	0	0.00	2	24.38	24.25	-2	12,778	-0.02%
2023/03/14	2.1	24.36	2	24.40	24.35	0.1	12,691	0.00%
2023/03/13	2.2	24.50	3	24.45	24.65	-0.8	12,629	-0.01%
2023/03/10	1	24.45	0	0.00	24.65	1	12,437	0.01%
2023/03/09	1	24.70	2	24.70	24.75	-1	12,385	-0.01%
2023/03/08	2	24.73	0	0.00	24.80	2	12,562	0.02%
2023/03/07	1	24.85	1	24.75	24.85	0	12,695	0.00%
2023/03/06	2.2	24.50	3.2	24.73	24.85	-1	12,786	-0.01%
2023/03/03	4.1	24.40	8	24.37	24.40	-3.9	12,706	-0.03%
2023/03/02	2.2	24.06	0	0.00	24.25	2.2	12,801	0.02%
2023/03/01	2	24.25	1	24.25	24.25	1	12,786	0.01%
2023/02/24	17.1	24.19	1.7	24.25	24.15	15.3	12,860	0.12%
2023/02/23	0	0.00	0.1	24.10	24.15	-0.1	12,846	0.00%
2023/02/22	0	0.00	1	23.75	23.70	-1	12,771	-0.01%
2023/02/20	0	0.00	0.1	23.60	23.60	-0.1	12,920	0.00%
2023/02/17	0	0.00	0	23.55	23.55	0	13,002	0.00%
2023/02/16	20	23.55	0.6	23.60	23.50	19.4	13,193	0.15%
2023/02/15	5	23.40	5	23.45	23.50	0	13,040	0.00%
2023/02/14	51	23.50	8	23.56	23.50	43	12,968	0.33%
2023/02/13	0	0.00	2	23.70	23.70	-2	12,924	-0.02%
2023/02/10	8	23.56	0	0.00	23.45	8	12,848	0.06%
2023/02/09	2	23.60	1	23.65	23.55	1	12,789	0.01%
2023/02/08	1.1	23.60	0	0.00	23.50	1.1	12,855	0.01%
2023/02/07	1	23.60	0	0.00	23.60	1	12,873	0.01%
2023/02/06	0	0.00	15	23.40	23.40	-15	12,765	-0.12%
2023/02/03	0	0.00	3	23.02	22.95	-3	12,554	-0.02%
2023/02/02	0	0.00	5	23.10	23.05	-5	12,592	-0.04%
2023/02/01	0.1	22.85	0	0.00	22.80	0.1	12,490	0.00%
2023/01/31	9.3	22.92	2	22.88	22.60	7.3	12,547	0.06%
2023/01/30	7	22.83	0	0.00	23.20	7	12,313	0.06%
2023/01/17	0	0.00	1	22.80	22.85	-1	12,125	-0.01%
2023/01/16	0	0.00	1	22.80	22.75	-1	12,192	-0.01%
2023/01/13	1	22.70	0	0.00	22.70	1	12,389	0.01%
2023/01/12	0.1	22.90	0	0.00	22.70	0.1	12,602	0.00%
2023/01/11	3	23.07	2	23.15	22.90	1	12,773	0.01%
2023/01/10	5.1	23.13	2	23.25	23.25	3.1	12,964	0.02%
2023/01/09	1	23.20	5.1	23.20	23.30	-4.1	13,108	-0.03%
2023/01/06	0	0.00	6	23.01	23.05	-6	13,176	-0.05%
2023/01/05	0	0.00	3	23.00	23.00	-3	13,362	-0.02%
2023/01/04	0.1	23.10	0	0.00	23.05	0.1	13,407	0.00%
2023/01/03	0	0.00	5	23.05	23.20	-5	13,536	-0.04%
2022/12/30	1	23.00	5	23.05	23.05	-4	13,484	-0.03%
2022/12/29	0	22.90	1	23.00	23.05	-1	13,441	-0.01%
2022/12/27	1	23.00	0	0.00	23.00	1	13,663	0.01%
2022/12/26	0	0.00	2	22.95	23.00	-2	13,737	-0.01%
2022/12/23	0	0.00	0.1	22.89	22.95	-0.1	13,967	0.00%
2022/12/22	2	22.85	5	22.87	22.85	-3	14,309	-0.02%
2022/12/21	0	0.00	3	22.63	22.85	-3	14,272	-0.02%
2022/12/20	2	22.63	2	22.65	22.70	0	14,104	0.00%
2022/12/19	7	22.48	13	22.52	22.85	-6	13,870	-0.04%
2022/12/16	2	22.05	3	22.30	22.85	-1	13,275	-0.01%
2022/12/15	0	0.00	5	21.85	21.90	-5	13,197	-0.04%
2022/12/14	0	0.00	3.7	21.96	22.00	-3.7	13,622	-0.03%
2022/12/13	1	21.90	0	0.00	21.70	1	13,995	0.01%
2022/12/12	0	0.00	8	21.90	21.95	-8	14,126	-0.06%
2022/12/09	0.7	21.90	5	21.85	21.95	-4.3	14,698	-0.03%
2022/12/08	0	0.00	8	21.58	21.65	-8	14,836	-0.05%
2022/12/07	0	0.00	5.1	21.61	21.65	-5.1	14,967	-0.03%
2022/12/06	0	0.00	18	21.66	21.70	-18	14,916	-0.12%
2022/12/05	2	21.70	6	21.78	21.85	-4	14,939	-0.03%
2022/12/02	0.5	21.65	0	0.00	21.55	0.5	14,949	0.00%
2022/12/01	30	21.63	6	21.65	21.55	24	14,917	0.16%
2022/11/30	2	21.55	8	21.54	21.65	-6	14,812	-0.04%
2022/11/29	1	21.50	5	21.49	21.50	-4	14,615	-0.03%
2022/11/28	2	21.35	2	21.40	21.75	0	14,614	0.00%
2022/11/25	3	21.37	2	21.45	21.60	1	14,694	0.01%
2022/11/24	0	0.00	7.2	21.38	21.85	-7.2	14,705	-0.05%
2022/11/23	2	20.95	4.1	21.08	21.05	-2.1	14,700	-0.01%
2022/11/22	8	20.77	0	0.00	20.90	8	14,772	0.05%
2022/11/21	11	21.12	0	0.00	21.10	11	14,560	0.08%
2022/11/18	2	21.53	1	21.60	21.65	1	14,424	0.01%
2022/11/17	3	21.42	0	0.00	21.60	3	14,440	0.02%
2022/11/16	1	21.90	0	0.00	21.70	1	14,421	0.01%
2022/11/15	1	21.85	6	21.95	21.95	-5	14,465	-0.03%
2022/11/14	2.1	21.70	4	21.91	22.00	-2	14,450	-0.01%
2022/11/11	1	22.00	1	22.00	22.05	0	14,255	0.00%
2022/11/10	0	0.00	2	21.83	21.75	-2	14,210	-0.01%
2022/11/09	0	0.00	24	21.70	21.80	-24	14,301	-0.17%
2022/11/08	3.1	21.32	2	21.40	21.45	1.1	14,680	0.01%
2022/11/07	4	21.34	1	21.45	21.45	3	14,641	0.02%
2022/11/04	0	0.00	2	21.25	21.30	-2	14,700	-0.01%
2022/11/03	3	20.87	0	0.00	20.90	3	14,689	0.02%
2022/11/02	3	20.95	0	0.00	21.15	3	14,700	0.02%
2022/11/01	5	20.91	0	0.00	20.90	5	14,687	0.03%
2022/10/31	3	21.03	4	21.04	21.10	-1	14,710	-0.01%
2022/10/28	0	20.80	6	20.78	20.75	-6	14,713	-0.04%
2022/10/27	11	20.67	0	0.00	20.60	11	14,779	0.07%
2022/10/26	2	20.60	0	0.00	20.55	2	14,771	0.01%
2022/10/24	11	20.85	0	0.00	20.75	11	14,776	0.07%
2022/10/21	5	20.86	0	0.00	20.85	5	14,742	0.03%
2022/10/20	5.1	20.90	3	20.98	21.05	2.1	14,553	0.01%
2022/10/19	2.1	21.25	2	21.25	21.05	0.1	14,367	0.00%
2022/10/18	8	21.14	7	21.16	21.15	1	14,133	0.01%
2022/10/17	0.2	21.40	3	21.35	21.25	-2.8	14,114	-0.02%
2022/10/14	16	21.52	0	0.00	21.40	16	14,140	0.11%
2022/10/13	0	0.00	1.1	21.65	21.70	-1.1	14,249	-0.01%
2022/10/12	20	21.50	0	0.00	21.50	20	14,308	0.14%
2022/10/11	4	21.40	4	21.55	21.35	0	14,472	0.00%
2022/10/07	1	21.65	4	21.70	21.60	-3	14,351	-0.02%
2022/10/06	6	21.72	0	0.00	21.70	6	14,403	0.04%
2022/10/05	10	21.80	0.1	21.90	21.70	9.9	14,545	0.07%
2022/10/03	2.4	21.58	1	21.50	21.45	1.4	14,387	0.01%
2022/09/30	1.4	21.66	0	0.00	21.70	1.4	14,324	0.01%
2022/09/29	1	21.80	7.1	21.80	21.75	-6.1	14,197	-0.04%
2022/09/28	2	21.68	2.1	21.80	21.70	-0.1	14,069	0.00%
2022/09/27	0.1	21.95	0	0.00	21.80	0.1	13,909	0.00%
2022/09/26	14.1	21.91	1	21.95	21.90	13.1	13,779	0.10%
2022/09/23	1	22.10	2	22.10	22.10	-1	13,858	-0.01%
2022/09/22	5	22.09	1	22.20	22.05	4	14,166	0.03%
2022/09/21	4.1	22.30	0.1	22.45	22.25	4	13,819	0.03%
2022/09/20	1	22.45	0	0.00	22.70	1	13,482	0.01%
2022/09/19	0	22.60	0	0.00	22.60	0	13,130	0.00%
2022/09/16	4.2	22.42	0	0.00	22.50	4.2	12,936	0.03%
2022/09/15	0.4	22.87	1	22.90	22.80	-0.6	12,394	0.00%
2022/09/14	12.5	22.61	5	22.70	22.55	7.5	12,235	0.06%
2022/09/08	2.1	22.45	5	22.98	23.00	-2.9	12,637	-0.02%
2022/09/07	1.1	22.40	0	0.00	22.45	1.1	12,564	0.01%
2022/09/06	0.1	22.65	1	22.70	22.75	-0.9	12,502	-0.01%
2022/09/02	3	22.48	0	0.00	22.40	3	12,609	0.02%
2022/09/01	1.1	22.60	1	22.65	22.65	0.1	12,518	0.00%
2022/08/31	1	22.75	0	0.00	22.75	1	12,353	0.01%
2022/08/30	0	0.00	6	22.68	22.70	-6	12,297	-0.05%
2022/08/29	0.1	22.75	0	0.00	22.65	0.1	12,292	0.00%
2022/08/25	0	0.00	4	23.15	23.15	-4	12,192	-0.03%
2022/08/24	4	23.03	6	23.04	22.95	-2	12,345	-0.02%
2022/08/23	13	22.96	0	23.10	22.90	13	12,858	0.10%
2022/08/22	3	22.95	4.7	23.05	23.15	-1.7	12,917	-0.01%
2022/08/19	1	22.90	2.3	22.86	22.90	-1.3	12,878	-0.01%
2022/08/18	0	0.00	2	22.75	22.75	-2	12,949	-0.02%
2022/08/17	1	22.45	0	0.00	22.60	1	13,083	0.01%
2022/08/16	1.2	22.31	1	22.60	22.50	0.2	13,170	0.00%
2022/08/15	28.3	22.37	0	0.00	22.45	28.3	13,258	0.21%
2022/08/10	0	0.00	14	23.07	23.00	-14	13,266	-0.11%
2022/08/09	0.2	23.10	0	0.00	23.10	0.2	13,341	0.00%
2022/08/08	0.2	23.10	0	0.00	23.10	0.2	13,627	0.00%
2022/08/05	0	0.00	1	23.00	22.95	-1	13,998	-0.01%
2022/08/04	2	22.90	3	23.10	22.85	-1	14,223	-0.01%
2022/08/03	0	0.00	1	23.00	23.10	-1	14,339	-0.01%
2022/08/02	0	0.00	17	22.95	22.95	-17	14,540	-0.12%
2022/08/01	0	0.00	2.1	22.90	23.10	-2.1	14,559	-0.01%
2022/07/29	7	22.76	0	0.00	22.80	7	14,703	0.05%
2022/07/28	1	22.90	3	23.00	23.05	-2	14,760	-0.01%
2022/07/27	0	0.00	2	22.75	22.95	-2	14,909	-0.01%
2022/07/25	2	22.55	1	22.80	22.80	1	15,025	0.01%
2022/07/21	4	22.20	0	0.00	22.40	4	15,449	0.03%
2022/07/20	2	22.05	3	22.15	22.10	-1	15,553	-0.01%
2022/07/18	5.1	21.95	6	22.03	21.90	-0.9	16,960	-0.01%
2022/07/15	3	21.87	0	0.00	21.85	3	17,240	0.02%
2022/07/14	11.2	22.00	0	0.00	22.00	11.2	17,639	0.06%
2022/07/13	0.2	22.14	4	22.30	22.25	-3.8	17,912	-0.02%
2022/07/12	0.2	21.65	0	0.00	21.85	0.2	18,063	0.00%
2022/07/11	2	21.90	0	0.00	21.90	2	18,099	0.01%
2022/07/08	2.1	21.80	0	0.00	21.90	2.1	18,279	0.01%
2022/07/07	2	21.63	1	21.65	21.65	1	18,463	0.01%
2022/07/06	0	21.70	0	0.00	21.40	0	18,669	0.00%
2022/07/05	15	22.11	0	0.00	22.15	15	18,745	0.08%
2022/07/04	10	22.30	1	22.20	22.30	9	18,905	0.05%
2022/07/01	0	0.00	8	22.35	22.40	-8	19,240	-0.04%
2022/06/30	0	0.00	12	22.51	22.75	-12	19,139	-0.06%
2022/06/29	2.1	22.55	0	0.00	22.55	2.1	18,902	0.01%
2022/06/27	0	0.00	5	22.99	22.80	-5	18,957	-0.03%
2022/06/24	1	22.80	1	22.90	22.75	0	18,983	0.00%
2022/06/23	0	0.00	6	22.70	22.85	-6	19,001	-0.03%
2022/06/22	1.1	22.65	1	22.70	22.70	0.1	18,963	0.00%
2022/06/21	2	22.90	6	22.84	22.95	-4	18,967	-0.02%
2022/06/20	1.2	22.35	2	22.35	22.35	-0.9	18,967	0.00%
2022/06/17	4	22.46	5.1	22.55	22.55	-1.1	18,913	-0.01%
2022/06/16	7	22.80	0	0.00	22.75	7	18,705	0.04%
2022/06/14	4	22.80	0	0.00	22.80	4	19,329	0.02%
2022/06/13	1	22.80	7	23.02	23.00	-6	20,222	-0.03%
2022/06/10	0	0.00	5	22.96	23.00	-5	20,165	-0.02%
2022/06/09	5	23.00	0	0.00	23.00	5	20,190	0.02%
2022/06/08	1	23.15	2	23.23	23.20	-1	20,185	0.00%
2022/06/07	5	23.10	0	0.00	23.00	5	20,200	0.02%
2022/06/06	4	23.15	2	23.12	23.20	2	20,134	0.01%
2022/06/02	2	22.90	1	23.10	23.10	1	20,300	0.00%
2022/06/01	3	23.05	1	23.20	23.05	2	20,525	0.01%
2022/05/31	7	22.93	4	23.03	23.00	3	20,364	0.01%
2022/05/30	14	22.90	0	0.00	22.95	14	19,828	0.07%
2022/05/27	0.1	22.75	1	22.75	22.80	-1	19,772	0.00%
2022/05/26	1	22.50	0	0.00	22.50	1	19,786	0.01%
2022/05/25	0	0.00	1.1	22.65	22.60	-1.1	19,846	-0.01%
2022/05/24	1	22.25	0	0.00	22.20	1	19,892	0.01%
2022/05/23	13.7	22.30	0	0.00	22.20	13.7	19,825	0.07%
2022/05/20	3.4	22.65	0	0.00	22.60	3.4	19,757	0.02%
2022/05/19	0	0.00	1	22.80	22.90	-1	19,647	-0.01%
2022/05/18	0	0.00	5	23.00	23.05	-5	19,607	-0.03%
2022/05/17	1.2	22.90	4	22.96	22.90	-2.8	19,367	-0.01%
2022/05/16	2	22.48	8.1	22.83	23.00	-6.1	19,276	-0.03%
2022/05/13	9.2	22.37	1	22.40	22.90	8.2	19,087	0.04%
2022/05/12	2	22.80	0	0.00	23.00	2	18,806	0.01%
2022/05/11	2.1	22.85	10	22.95	23.00	-7.9	18,636	-0.04%
2022/05/10	0	0.00	6	22.53	23.05	-6	18,654	-0.03%
2022/05/06	1	22.50	0	0.00	22.60	1	18,525	0.01%
2022/05/05	3.1	22.57	10	22.80	22.55	-6.9	18,546	-0.04%
2022/05/04	13.5	22.44	4	22.53	22.65	9.5	18,562	0.05%
2022/05/03	0	0.00	7	22.05	22.10	-7	18,536	-0.04%
2022/04/29	2	22.20	0	0.00	22.25	2	18,661	0.01%
2022/04/28	13	21.82	2	22.00	22.00	11	18,851	0.06%
2022/04/27	25	22.05	0	0.00	22.10	25	18,641	0.13%
2022/04/26	7	22.44	5	22.39	22.60	2	18,406	0.01%
2022/04/25	13.4	22.22	14	22.25	22.20	-0.6	18,360	0.00%
2022/04/22	73.2	22.84	6.5	22.89	22.80	66.7	17,961	0.37%
2022/04/21	7.1	25.37	3.1	25.33	25.40	4.1	16,765	0.02%
2022/04/20	27.3	25.22	0	0.00	25.20	27.3	16,338	0.17%
2022/04/19	160.1	25.40	0	0.00	25.20	160.1	16,006	1.00%	大買/鉅額交易
2022/04/18	7.2	25.37	0	0.00	25.40	7.2	15,785	0.05%
2022/04/15	1	25.35	12	25.21	25.45	-11	15,557	-0.07%
2022/04/14	8	25.55	0	0.00	25.40	8	15,513	0.05%
2022/04/13	5	25.43	0	0.00	25.70	5	15,426	0.03%
2022/04/12	9.2	25.42	1	25.45	25.35	8.2	15,428	0.05%
2022/04/11	30.1	25.68	0	0.00	25.65	30.1	15,208	0.20%
2022/04/08	10.1	26.10	1	26.30	26.15	9.1	14,879	0.06%
2022/04/07	9.1	26.39	0	0.00	26.05	9.1	14,650	0.06%
2022/04/06	1	26.60	1	26.70	26.90	0	14,276	0.00%
2022/03/30	1	26.95	2	27.00	26.90	-1	13,893	-0.01%
2022/03/29	8	26.93	0	0.00	26.95	8	14,007	0.06%
2022/03/25	2	26.90	0	0.00	27.00	2	14,183	0.01%
2022/03/24	4	26.75	0	0.00	26.90	4	14,299	0.03%
2022/03/23	5	26.81	5	26.75	26.75	0	14,477	0.00%
2022/03/22	1	26.70	0	0.00	27.00	1	14,460	0.01%
2022/03/21	1	26.75	1	26.85	26.80	0	14,428	0.00%
2022/03/17	14.1	26.92	15	26.89	26.80	-1	14,138	-0.01%
2022/03/16	1.5	26.65	66	26.70	27.00	-64.5	14,342	-0.45%
2022/03/15	8	25.83	3	25.77	25.80	5	13,601	0.04%
2022/03/14	4	25.88	4	25.85	25.90	0	13,626	0.00%
2022/03/11	0	0.00	2	25.80	25.85	-2	13,620	-0.01%
2022/03/10	0	0.00	6	25.60	25.70	-6	13,782	-0.04%
2022/03/09	0	0.00	3	25.17	25.30	-3	13,886	-0.02%
2022/03/08	1	25.00	4.1	25.07	25.10	-3.1	13,954	-0.02%
2022/03/07	10	25.13	9	25.06	25.35	1	13,844	0.01%
2022/03/04	6	25.74	0	0.00	25.70	6	14,002	0.04%
2022/03/02	5	25.70	1	25.85	25.75	4	14,040	0.03%
2022/03/01	0	0.00	0.2	25.75	25.80	-0.2	13,999	0.00%
2022/02/25	4	25.41	1.2	25.36	25.40	2.9	13,959	0.02%
2022/02/24	3	25.40	10	25.50	25.50	-7	13,889	-0.05%
2022/02/23	0	0.00	17	25.77	25.85	-17	13,790	-0.12%
2022/02/22	4	25.48	10	25.59	25.85	-6	13,908	-0.04%
2022/02/21	2	25.45	10	25.60	25.65	-8	13,934	-0.06%
2022/02/18	0	0.00	2	25.60	25.75	-2	14,037	-0.01%
2022/02/17	1	25.35	0	0.00	25.50	1	14,139	0.01%
2022/02/16	6	25.30	3	25.28	25.35	3	14,317	0.02%
2022/02/15	19	25.28	0	0.00	25.25	19	14,661	0.13%
2022/02/14	4.1	25.38	2	25.35	25.50	2.1	14,562	0.01%
2022/02/11	2.3	25.69	6	25.70	25.75	-3.7	14,683	-0.03%
2022/02/10	17	25.59	3	25.62	25.70	14	14,630	0.10%
2022/02/09	0	0.00	7.2	25.53	25.80	-7.2	14,471	-0.05%
2022/02/08	1	25.45	8	25.49	25.55	-7	14,365	-0.05%
2022/02/07	5.1	25.12	0	0.00	25.15	5.1	14,350	0.04%
2022/01/26	3	25.20	1	25.30	25.20	2	14,168	0.01%
2022/01/25	9	25.12	1	25.10	25.25	8	14,108	0.06%
2022/01/24	3	25.05	13	25.29	25.45	-10	14,016	-0.07%
2022/01/21	18	25.19	2	25.08	25.45	16	13,937	0.11%
2022/01/20	0	0.00	2	25.40	25.45	-2	13,623	-0.01%
2022/01/19	12	25.31	10	25.36	25.45	2	13,645	0.01%
2022/01/18	36	25.55	14	25.44	25.45	22	13,570	0.16%
2022/01/17	0	0.00	11.1	25.18	25.30	-11.1	13,371	-0.08%
2022/01/14	0	0.00	2	24.98	25.15	-2	13,448	-0.01%
2022/01/13	1.5	24.97	3	25.00	25.00	-1.5	13,383	-0.01%
2022/01/12	24	24.99	15	25.02	24.90	9	13,374	0.07%
2022/01/11	8	24.91	7	24.94	25.00	1	13,316	0.01%
2022/01/10	50	24.65	6.1	24.77	24.85	43.9	13,251	0.33%
2022/01/07	3	24.70	14.3	24.73	24.75	-11.3	13,251	-0.08%
2022/01/06	16	24.41	18	24.54	24.65	-2	13,149	-0.02%
2022/01/05	65.5	24.45	37	24.47	24.55	28.5	13,282	0.21%
2022/01/04	10	24.30	10.4	24.31	24.35	-0.4	13,433	0.00%
2022/01/03	0	0.00	3	24.20	24.30	-3	13,452	-0.02%
2021/12/30	26	24.15	0	0.00	24.20	26	13,610	0.19%
2021/12/29	0	0.00	8	24.19	24.25	-8	13,801	-0.06%
2021/12/28	17	24.11	8	24.11	24.20	9	13,908	0.06%
2021/12/27	6	24.10	2	24.05	24.15	4	14,016	0.03%
2021/12/24	1	23.90	11	23.95	24.05	-10	14,162	-0.07%
2021/12/23	12	23.87	1	23.85	23.80	11	14,345	0.08%
2021/12/22	15	23.85	0	0.00	24.00	15	14,331	0.10%
2021/12/21	27	23.89	0.6	23.85	23.85	26.4	14,301	0.18%
2021/12/20	1	23.95	0	0.00	23.90	1	14,237	0.01%
2021/12/17	16	24.10	2	24.13	24.00	14	14,247	0.10%
2021/12/16	10	24.00	4	24.03	24.00	6	14,259	0.04%
2021/12/15	2	23.85	0	0.00	23.75	2	14,593	0.01%
2021/12/14	14	23.83	3	23.82	23.85	11	14,837	0.07%
2021/12/13	20	24.20	2	24.30	24.05	18	14,932	0.12%
2021/12/10	9.1	24.36	73	24.37	24.30	-63.9	15,016	-0.43%
2021/12/09	11	23.93	25	23.84	24.00	-14	14,564	-0.10%
2021/12/08	11	23.70	7	23.75	23.60	4	14,393	0.03%
2021/12/07	0	0.00	17	23.73	23.75	-17	14,292	-0.12%
2021/12/06	2	23.80	18.2	23.74	23.85	-16.2	14,248	-0.11%
2021/12/03	37.1	23.35	0	0.00	23.30	37.1	14,120	0.26%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/12/01	13	23.30	0	0.00	23.45	13	14,217	0.09%
2021/11/30	8	23.34	0	0.00	23.15	8	14,157	0.06%
2021/11/29	6	23.28	0	0.00	23.35	6	13,775	0.04%
2021/11/26	11.2	23.44	22	23.46	23.40	-10.9	13,747	-0.08%
2021/11/25	5.1	23.63	0	0.00	23.60	5.1	13,801	0.04%
2021/11/24	12	23.55	5	23.72	23.75	7	13,816	0.05%
2021/11/23	19	23.38	0	0.00	23.55	19	13,803	0.14%
2021/11/22	14	23.44	0	0.00	23.55	14	13,715	0.10%
2021/11/19	15.1	23.47	2	23.55	23.55	13.1	13,665	0.10%
2021/11/18	21	23.57	0	0.00	23.60	21	13,652	0.15%
2021/11/17	45	23.64	0	0.00	23.75	45	13,573	0.33%
2021/11/16	10	23.66	16	23.55	23.70	-6	13,647	-0.04%
2021/11/15	26.4	23.66	5	23.55	23.70	21.4	13,673	0.16%
2021/11/12	75	23.89	5	23.90	23.90	70	13,587	0.52%
2021/11/10	7.1	24.05	0	0.00	24.15	7.1	13,861	0.05%
2021/11/09	6	24.25	2	24.35	24.35	4	13,777	0.03%
2021/11/08	3	24.20	1	24.25	24.40	2	13,820	0.01%
2021/11/05	0	0.00	5	24.20	24.35	-5	13,925	-0.04%
2021/11/04	0	0.00	8	24.38	24.30	-8	14,145	-0.06%
2021/11/03	0	0.00	1	24.55	24.55	-1	14,093	-0.01%
2021/11/02	10	24.30	3	24.33	24.20	7	14,152	0.05%
2021/11/01	2.1	24.16	5	24.15	24.20	-2.9	14,143	-0.02%
2021/10/29	4	24.49	0	0.00	24.45	4	14,135	0.03%
2021/10/28	0	0.00	3	24.77	24.85	-3	14,038	-0.02%
2021/10/27	0	24.65	1	24.80	24.80	-1	14,068	-0.01%
2021/10/26	0	0.00	1	24.60	24.60	-1	14,283	-0.01%
2021/10/25	3	24.43	2	24.40	24.45	1	14,277	0.01%
2021/10/22	0	0.00	5	24.30	24.30	-5	14,325	-0.03%
2021/10/21	0	0.00	7	24.11	24.00	-7	14,203	-0.05%
2021/10/20	31	23.90	2	24.05	23.90	29	14,157	0.21%
2021/10/19	22.1	24.00	0	0.00	23.90	22.1	14,188	0.16%
2021/10/18	40	24.06	7	24.10	24.05	33	14,411	0.23%
2021/10/15	1	24.05	0	0.00	24.05	1	14,547	0.01%
2021/10/14	0	0.00	3	24.23	24.15	-3	14,556	-0.02%
2021/10/13	5	24.25	0	0.00	24.10	5	14,681	0.03%
2021/10/12	2	24.25	0	0.00	24.10	2	14,657	0.01%
2021/10/08	0	0.00	2	24.10	24.15	-2	14,498	-0.01%
2021/10/07	0	0.00	9	24.16	24.15	-9	14,633	-0.06%
2021/10/06	6	23.79	5	23.70	23.90	1	14,678	0.01%
2021/10/05	3	23.50	2	23.45	23.40	1	14,554	0.01%
2021/10/04	12	23.54	60	23.51	23.60	-48	14,670	-0.33%
2021/10/01	0	0.00	15	23.37	23.60	-15	14,639	-0.10%
2021/09/30	1.1	23.79	0	0.00	23.60	1.1	14,627	0.01%
2021/09/29	4	23.64	15.1	23.65	23.85	-11.1	14,576	-0.08%
2021/09/28	4	23.90	15	23.95	24.00	-11	14,479	-0.08%
2021/09/27	1	24.20	13.5	24.21	24.30	-12.5	14,433	-0.09%
2021/09/24	2	24.10	1	24.10	24.15	1	14,547	0.01%
2021/09/23	3.2	24.03	6	24.13	24.00	-2.8	14,687	-0.02%
2021/09/22	2	23.90	30	23.68	24.05	-28	14,591	-0.19%
2021/09/17	6	23.64	2	23.65	23.50	4	14,235	0.03%
2021/09/16	2.3	23.51	0	0.00	23.60	2.3	14,007	0.02%
2021/09/15	64.1	23.32	17	23.38	23.40	47.1	14,018	0.34%
2021/09/14	10	23.03	1	23.10	23.10	9	14,051	0.06%
2021/09/13	0	0.00	80	22.90	22.90	-80	14,292	-0.56%
2021/09/08	3	22.82	0	0.00	22.80	3	15,007	0.02%
2021/09/07	2	22.95	5	22.99	23.00	-3	15,172	-0.02%
2021/09/06	2	22.75	5	22.80	22.65	-3	15,204	-0.02%
2021/09/03	2	22.75	2	22.80	22.80	0	15,320	0.00%
2021/09/02	4	22.75	1	22.60	22.55	3	15,551	0.02%
2021/09/01	3	22.90	2	22.85	22.85	1	15,757	0.01%
2021/08/31	2	22.65	5	22.60	22.90	-3	15,853	-0.02%
2021/08/30	3	22.60	4	22.63	22.70	-1	15,925	-0.01%
2021/08/27	0	0.00	2	22.53	22.60	-2	15,977	-0.01%
2021/08/26	0	0.00	4	22.45	22.45	-4	16,008	-0.02%
2021/08/25	1	22.60	2	22.65	22.55	-1	16,117	-0.01%
2021/08/24	0	0.00	3	22.55	22.55	-3	16,090	-0.02%
2021/08/23	2	22.45	5	22.50	22.35	-3	16,045	-0.02%
2021/08/20	19	22.38	154	22.35	22.35	-135	16,081	-0.84%	大賣/鉅額交易
2021/08/19	1	22.20	1	22.25	22.30	0	16,144	0.00%
2021/08/18	5	22.35	4	22.15	22.30	1	15,964	0.01%
2021/08/17	1	22.10	4.1	22.16	22.30	-3.1	15,900	-0.02%
2021/08/16	1	21.65	3	21.75	21.70	-2	15,513	-0.01%
2021/08/13	0	0.00	6	21.53	21.65	-6	16,457	-0.04%
2021/08/12	7	21.56	2	21.55	21.55	5	16,734	0.03%
2021/08/11	5	21.77	7	21.74	21.80	-2	16,849	-0.01%
2021/08/10	2	21.75	10	21.72	21.85	-8	17,030	-0.05%
2021/08/09	13.1	21.39	1	21.35	21.40	12.1	17,094	0.07%
2021/08/06	3	21.45	0	0.00	21.45	3	17,339	0.02%
2021/08/05	159	21.50	0	0.00	21.55	159	17,850	0.89%	大買/鉅額交易
2021/08/04	12	21.45	1	21.50	21.45	11	18,453	0.06%
2021/08/03	7.1	21.48	3	21.48	21.55	4.1	18,878	0.02%
2021/08/02	4	21.58	0	0.00	21.60	4	19,120	0.02%
2021/07/30	5.2	21.49	12	21.53	21.60	-6.8	19,314	-0.04%
2021/07/29	3.1	21.70	0	0.00	21.70	3.1	19,327	0.02%
2021/07/28	0	0.00	1	21.70	21.75	-1	19,507	-0.01%
2021/07/27	2	21.80	0	0.00	21.85	2	19,971	0.01%
2021/07/26	6	21.87	1	21.90	21.85	5	20,249	0.02%
2021/07/22	0.3	21.95	3	21.92	22.00	-2.7	20,972	-0.01%
2021/07/21	2	22.05	0	0.00	22.00	2	21,041	0.01%
2021/07/20	3	21.98	0	0.00	22.05	3	21,251	0.01%
2021/07/19	16	22.05	0	0.00	22.05	16	22,468	0.07%
2021/07/15	3	22.08	0	0.00	22.15	3	23,471	0.01%
2021/07/14	1.2	22.08	30	22.20	22.20	-28.8	23,724	-0.12%
2021/07/13	8.3	22.11	2.9	22.13	22.20	5.4	23,976	0.02%
2021/07/12	1.1	22.05	3	22.20	22.10	-1.9	24,047	-0.01%
2021/07/09	6.2	22.00	2	22.13	22.10	4.2	24,178	0.02%
2021/07/08	4	22.36	7	22.27	22.30	-3	24,248	-0.01%
2021/07/07	1	22.35	0	0.00	22.30	1	24,722	0.00%
2021/07/06	33.5	22.36	7	22.45	22.45	26.5	24,891	0.11%
2021/07/05	2	22.15	0	0.00	22.25	2	25,062	0.01%
2021/07/02	1	22.05	0	22.15	22.05	1	25,366	0.00%
2021/07/01	5.1	22.02	0	0.00	22.00	5.1	25,664	0.02%
2021/06/30	8	22.46	1	22.45	22.35	7	25,955	0.03%
2021/06/29	1	22.05	4.1	22.10	22.05	-3.1	26,300	-0.01%
2021/06/28	8.1	22.01	2	22.05	22.00	6.1	27,021	0.02%
2021/06/25	5.4	22.13	9	22.19	22.05	-3.6	28,652	-0.01%
2021/06/24	9	22.12	0	0.00	22.10	9	29,580	0.03%
2021/06/23	13	22.10	0	22.30	22.10	13	29,494	0.04%
2021/06/22	3	22.35	1	22.35	22.30	2	29,422	0.01%
2021/06/21	3	22.75	3	22.73	22.60	0	29,223	0.00%
2021/06/18	0	23.00	10	23.20	23.05	-10	29,234	-0.03%
2021/06/17	6	22.97	2	22.95	23.05	4	29,140	0.01%
2021/06/16	1	22.65	0	0.00	23.00	1	29,508	0.00%
2021/06/15	2.1	22.53	0	0.00	22.50	2.1	29,564	0.01%
2021/06/11	0	0.00	2	22.85	22.65	-2	29,429	-0.01%
2021/06/10	1	22.70	41	22.70	22.85	-40	29,604	-0.14%
2021/06/09	5	22.94	0	23.15	22.95	5	29,422	0.02%
2021/06/08	1	23.05	0	0.00	23.15	1	29,258	0.00%
2021/06/07	5	23.00	15	23.05	23.05	-10	29,400	-0.03%
2021/06/04	1	23.20	0	0.00	23.20	1	29,270	0.00%
2021/06/03	1	23.25	20	23.25	23.40	-19	29,369	-0.06%
2021/06/02	12	23.11	0	0.00	23.10	12	29,417	0.04%
2021/06/01	5	23.49	0	0.00	23.45	5	29,497	0.02%
2021/05/31	2.1	23.45	52	23.40	23.45	-49.9	29,720	-0.17%
2021/05/28	6	23.38	0	0.00	23.30	6	29,823	0.02%
2021/05/27	0	0.00	2	23.05	23.40	-2	30,018	-0.01%
2021/05/26	1	23.30	0	0.00	23.30	1	30,132	0.00%
2021/05/25	2	23.30	0	0.00	23.35	2	30,387	0.01%
2021/05/24	53	23.10	3	23.00	23.30	50	30,466	0.16%
2021/05/21	65	23.59	6	25.19	23.30	59	30,619	0.19%
2021/05/20	6	23.02	7	23.06	23.15	-1	29,730	0.00%
2021/05/19	7	22.84	1	22.90	22.80	6	29,611	0.02%
2021/05/18	80	22.68	9	22.65	22.90	71	29,662	0.24%
2021/05/17	1.1	22.09	15	21.96	21.90	-13.9	29,711	-0.05%
2021/05/14	5	22.79	0	0.00	22.70	5	29,477	0.02%
2021/05/13	4	22.80	1	23.04	22.95	3	29,414	0.01%
2021/05/12	5	22.28	59	22.68	22.35	-54	28,977	-0.19%
2021/05/11	1	23.50	6	23.60	23.50	-5	28,510	-0.02%
2021/05/10	6	24.12	2	24.15	24.30	4	28,151	0.01%
2021/05/07	6	24.08	1	24.40	24.55	5	28,250	0.02%
2021/05/06	7	24.38	13	24.46	24.30	-6	28,595	-0.02%
2021/05/05	40	23.86	17	24.01	23.90	23	28,795	0.08%
2021/05/04	17	23.49	59	23.51	23.50	-42	28,742	-0.15%
2021/05/03	4	24.44	1	24.40	24.35	3	28,422	0.01%
2021/04/29	4	24.85	32	24.90	25.00	-28	28,268	-0.10%
2021/04/28	7	24.92	7	25.11	24.90	0	28,069	0.00%
2021/04/27	6	24.55	28	24.65	24.65	-22	28,040	-0.08%
2021/04/26	24.1	24.68	2	24.70	24.75	22.1	27,948	0.08%
2021/04/23	84	24.61	2	24.63	24.80	82	27,869	0.29%
2021/04/22	20	27.50	19.3	27.56	27.40	0.7	27,381	0.00%
2021/04/21	6	27.78	1	27.60	27.80	5	26,955	0.02%
2021/04/20	32	27.76	25	27.79	27.75	7	26,708	0.03%
2021/04/19	4	27.80	9	27.57	27.55	-5	26,542	-0.02%
2021/04/16	0	0.00	0	27.00	27.15	0	26,408	0.00%
2021/04/15	8	26.73	0	0.00	26.70	8	26,404	0.03%
2021/04/14	0	0.00	4	26.65	26.70	-4	26,325	-0.02%
2021/04/13	32	26.89	18	26.94	26.80	14	26,419	0.05%
2021/04/12	17	27.32	11	27.33	27.20	6	26,390	0.02%
2021/04/09	9.1	27.18	12	27.24	27.20	-2.9	26,267	-0.01%
2021/04/08	3	27.25	15	27.26	27.15	-12	26,006	-0.05%
2021/04/07	9.4	27.04	57	27.01	27.10	-47.6	25,692	-0.19%
2021/04/06	23	27.14	12	27.20	27.05	11	25,436	0.04%
2021/04/01	14	27.09	22	27.23	27.25	-8	24,961	-0.03%
2021/03/31	27	27.03	4	27.08	26.70	23	24,340	0.09%
2021/03/30	77	26.63	110	26.63	27.00	-33	23,516	-0.14%	大賣/
2021/03/29	20	25.79	32	26.06	26.10	-12	21,800	-0.06%
2021/03/26	0.1	23.75	1	23.70	23.75	-0.9	20,833	0.00%
2021/03/25	59.1	23.58	5	23.60	23.70	54.1	20,876	0.26%
2021/03/24	9	23.83	5	23.88	23.95	4	20,905	0.02%
2021/03/23	8	23.80	64	23.79	24.00	-56	20,979	-0.27%
2021/03/22	24	23.62	0	0.00	23.65	24	21,013	0.11%
2021/03/19	14	23.87	9	23.90	23.85	5	20,917	0.02%
2021/03/18	6	23.59	4	23.62	23.70	2	20,499	0.01%
2021/03/17	2	23.23	2.8	23.19	23.30	-0.8	20,434	0.00%
2021/03/16	6	23.40	20	23.27	23.30	-14	20,650	-0.07%
2021/03/15	0	0.00	1	22.90	22.95	-1	20,508	0.00%
2021/03/12	3	22.83	26	22.90	22.90	-23	21,108	-0.11%
2021/03/11	2	22.90	12	22.91	22.95	-10	21,545	-0.05%
2021/03/10	2	22.70	17	22.80	22.70	-15	21,436	-0.07%
2021/03/09	10	22.50	11	22.57	22.70	-1	21,439	0.00%
2021/03/08	1	22.45	14	22.36	22.40	-13	21,301	-0.06%
2021/03/05	2	22.00	3	22.17	22.40	-1	21,213	0.00%
2021/03/04	17	22.20	20	22.45	22.20	-3	21,379	-0.01%
2021/03/03	2.7	22.51	12	22.45	22.60	-9.3	21,278	-0.04%
2021/03/02	11	22.35	1	22.40	22.20	10	21,078	0.05%
2021/02/26	7	22.11	13	22.13	22.20	-6	20,763	-0.03%
2021/02/25	0	0.00	53	22.08	22.30	-53	20,441	-0.26%
2021/02/24	20	22.01	44	21.95	21.90	-24	20,294	-0.12%
2021/02/23	31	21.72	0	0.00	21.75	31	20,153	0.15%
2021/02/22	6	21.82	0	0.00	21.80	6	19,945	0.03%
2021/02/19	5	21.71	30	21.75	21.85	-25	19,837	-0.13%
2021/02/18	4	21.73	9	21.76	21.90	-5	19,673	-0.03%
2021/02/17	36	21.95	1	21.85	21.75	35	19,633	0.18%
2021/02/05	0	0.00	13	21.86	21.90	-13	19,297	-0.07%
2021/02/04	24	21.98	43.3	21.99	21.80	-19.3	19,223	-0.10%
2021/02/03	0	0.00	2	21.78	21.80	-2	19,168	-0.01%
2021/02/02	10	21.43	2	21.50	21.50	8	19,207	0.04%
2021/02/01	1	21.50	18.7	21.15	21.35	-17.7	19,073	-0.09%
2021/01/29	16	21.86	6.2	21.88	21.45	9.8	18,945	0.05%
2021/01/28	17	22.04	22	22.15	22.15	-5	18,567	-0.03%
2021/01/27	10	22.03	7	21.95	21.80	3	17,970	0.02%
2021/01/26	5	21.50	12	21.49	21.40	-7	17,454	-0.04%
2021/01/25	6	21.31	1	21.35	21.40	5	17,231	0.03%
2021/01/22	1	21.00	1	21.30	21.30	0	17,126	0.00%
2021/01/21	1	20.95	1	20.85	20.80	0	17,116	0.00%
2021/01/20	23	20.99	29	20.80	20.80	-6	17,063	-0.04%
2021/01/19	26	21.79	6.6	21.50	21.50	19.4	16,553	0.12%
2021/01/18	7	21.48	2	21.53	21.55	5	16,285	0.03%
2021/01/15	61	22.70	30	22.55	22.25	31	15,964	0.19%
2021/01/14	11	22.23	7.1	22.21	22.25	4	15,247	0.03%
2021/01/13	1	21.85	15	21.86	21.80	-14	14,793	-0.09%
2021/01/12	8	21.87	48	21.73	21.65	-40	14,595	-0.27%
2021/01/11	25.5	21.75	29	21.74	21.80	-3.5	14,313	-0.02%
2021/01/08	16.5	21.11	19	21.29	21.50	-2.5	14,022	-0.02%
2021/01/07	3	21.02	8	21.03	21.00	-5	13,760	-0.04%
2021/01/06	71.2	21.23	17	21.03	21.05	54.2	13,606	0.40%
2021/01/05	17	21.29	63	21.36	21.55	-46	13,173	-0.35%
2021/01/04	13	20.85	23	20.90	20.80	-10	12,853	-0.08%
2020/12/31	1	20.75	1	20.75	20.70	0	12,794	0.00%
2020/12/30	0	0.00	19	20.83	20.90	-19	12,734	-0.15%
2020/12/29	2	20.85	1	20.85	20.95	1	12,693	0.01%
2020/12/28	6	20.76	15	20.82	20.80	-9	12,620	-0.07%
2020/12/25	30	20.53	0	0.00	20.60	30	12,638	0.24%
2020/12/23	2	20.35	0	0.00	20.30	2	12,625	0.02%
2020/12/22	2	20.63	8	20.46	20.45	-6	12,649	-0.05%
2020/12/21	2	20.50	11	20.45	20.50	-9	12,678	-0.07%
2020/12/18	25	20.80	4.1	20.85	20.70	20.9	12,601	0.17%
2020/12/17	1	20.85	110.3	20.85	21.00	-109.3	12,419	-0.88%	大賣/鉅額交易
2020/12/16	12	20.67	16	20.68	20.85	-4	12,187	-0.03%
2020/12/15	2	20.48	88	20.61	20.50	-86	12,107	-0.71%
2020/12/14	17	20.68	28	20.73	20.60	-11	11,954	-0.09%
2020/12/11	8	20.44	14	20.48	20.45	-6	11,827	-0.05%
2020/12/10	9	20.55	1	20.50	20.50	8	11,771	0.07%
2020/12/09	12	20.40	17	20.36	20.50	-5	11,429	-0.04%
2020/12/08	83	20.40	23	20.45	20.35	60	11,188	0.54%
2020/12/07	6	19.90	86	19.97	20.10	-80	10,549	-0.76%
2020/12/04	6	19.63	17.9	19.57	19.55	-11.9	10,110	-0.12%
2020/12/03	1	19.50	1	19.40	19.45	0	9,979	0.00%
2020/12/02	0	0.00	5	19.35	19.35	-5	9,941	-0.05%
2020/11/30	23	19.27	0	0.00	19.30	23	10,289	0.22%
2020/11/27	18	19.31	0	0.00	19.25	18	10,617	0.17%
2020/11/26	0	0.00	3	19.50	19.55	-3	10,565	-0.03%
2020/11/25	8	19.59	14	19.58	19.55	-6	10,762	-0.06%
2020/11/23	2	19.60	10	19.68	19.70	-8	10,790	-0.07%
2020/11/20	7	19.50	0	0.00	19.55	7	10,704	0.07%
2020/11/18	3	19.45	10	19.51	19.55	-7	10,804	-0.06%
2020/11/17	2	19.45	0	0.00	19.40	2	10,887	0.02%
2020/11/16	5	19.40	9	19.36	19.40	-4	11,036	-0.04%
2020/11/13	0	0.00	3	19.17	19.10	-3	10,936	-0.03%
2020/11/12	2	19.03	0	0.00	19.10	2	10,938	0.02%
2020/11/11	0	0.00	38	19.10	19.35	-38	10,973	-0.35%
2020/11/10	2	19.00	25	19.02	19.10	-23	10,799	-0.21%
2020/11/09	11	18.75	2	18.95	18.95	9	10,688	0.08%
2020/11/06	1	18.85	2	18.85	18.90	-1	10,631	-0.01%
2020/11/05	4	18.75	0	0.00	18.85	4	10,731	0.04%
2020/11/04	0	0.00	1	18.75	18.70	-1	10,895	-0.01%
2020/10/29	12	18.85	18	18.88	18.95	-6	11,114	-0.05%
2020/10/28	16	18.74	4	18.80	18.75	12	11,010	0.11%
2020/10/27	15	18.59	0	0.00	18.60	15	11,111	0.13%
2020/10/23	1	18.60	0	0.00	18.60	1	11,203	0.01%
2020/10/22	2	18.53	0	0.00	18.50	2	11,314	0.02%
2020/10/21	4	18.53	0	0.00	18.50	4	11,217	0.04%
2020/10/20	2	18.55	2	18.63	18.60	0	11,280	0.00%
2020/10/19	2	18.65	5	18.60	18.55	-3	11,369	-0.03%
2020/10/16	6	18.70	0	0.00	18.55	6	11,463	0.05%
2020/10/15	5	18.70	0	0.00	18.70	5	11,616	0.04%
2020/10/14	2	18.80	0	0.00	18.95	2	11,855	0.02%
2020/10/13	5	18.75	11	18.70	18.70	-6	12,644	-0.05%
2020/10/12	4	18.75	0	0.00	18.70	4	13,454	0.03%
2020/10/08	13	18.85	0	0.00	18.85	13	13,774	0.09%
2020/10/06	4	19.08	0	0.00	19.00	4	14,320	0.03%
2020/09/30	1	19.20	1	19.25	19.05	0	14,696	0.00%
2020/09/29	1	19.25	1	19.35	19.35	0	14,990	0.00%
2020/09/25	2	18.85	0	0.00	18.90	2	15,290	0.01%
2020/09/24	8	18.90	30	18.90	18.80	-22	15,362	-0.14%
2020/09/23	2	19.00	11	19.17	19.15	-9	15,432	-0.06%
2020/09/22	1	19.05	0	0.00	19.10	1	15,484	0.01%
2020/09/21	4	19.45	0	0.00	19.35	4	15,530	0.03%
2020/09/18	12	19.35	22	19.54	19.70	-10	15,606	-0.06%
2020/09/17	2	19.35	3	19.38	19.40	-1	15,581	-0.01%
2020/09/16	14	19.44	16	19.50	19.35	-2	15,678	-0.01%
2020/09/15	10	19.45	12.1	19.50	19.45	-2.1	15,849	-0.01%
2020/09/11	1	19.10	5	19.12	19.15	-4	16,078	-0.02%
2020/09/10	4	19.11	10	19.15	19.10	-6	16,183	-0.04%
2020/09/09	3	19.05	2	19.00	19.00	1	16,241	0.01%
2020/09/08	0	0.00	7	19.16	19.20	-7	16,220	-0.04%
2020/09/07	15	19.10	15	19.21	19.10	0	16,361	0.00%
2020/09/04	3	18.90	24	19.01	19.20	-21	16,455	-0.13%
2020/09/03	44	19.60	11	19.68	19.25	33	16,475	0.20%
2020/09/02	56	19.41	50	19.57	19.60	6	16,239	0.04%
2020/09/01	0	0.00	11	18.79	18.85	-11	15,781	-0.07%
2020/08/31	37	18.68	0	0.00	18.50	37	15,761	0.23%
2020/08/28	1	18.90	0	0.00	18.85	1	15,639	0.01%
2020/08/27	1	18.75	14	18.93	18.90	-13	15,778	-0.08%
2020/08/26	0	0.00	7	18.89	18.95	-7	15,771	-0.04%
2020/08/25	4	18.80	23	18.65	18.80	-19	15,912	-0.12%
2020/08/24	2	18.53	22	18.51	18.45	-20	16,007	-0.12%
2020/08/20	5	18.35	13	18.34	18.35	-8	15,943	-0.05%
2020/08/19	17	18.64	0	0.00	18.60	17	15,746	0.11%
2020/08/18	5	18.65	3	18.63	18.75	2	15,642	0.01%
2020/08/17	5	18.70	0	0.00	18.70	5	15,667	0.03%
2020/08/14	0	0.00	5	18.55	18.65	-5	15,663	-0.03%
2020/08/13	21	18.58	5	18.55	18.60	16	15,700	0.10%
2020/08/12	3	18.72	6	18.65	18.65	-3	15,674	-0.02%
2020/08/11	26	19.02	21	18.93	18.80	5	15,679	0.03%
2020/08/10	15	18.83	5.1	18.92	19.00	9.9	15,801	0.06%
2020/08/07	7	18.68	0	0.00	18.70	7	15,840	0.04%
2020/08/06	10	18.69	7	18.76	18.75	3	15,887	0.02%
2020/08/05	1	18.60	1	18.65	18.60	0	15,880	0.00%
2020/08/04	0	0.00	2	18.50	18.45	-2	15,828	-0.01%
2020/08/03	34	18.54	0	0.00	18.35	34	15,804	0.22%
2020/07/31	2	18.45	0	0.00	18.65	2	15,733	0.01%
2020/07/30	5	18.40	1	18.50	18.45	4	15,632	0.03%
2020/07/29	4	18.33	10	18.40	18.25	-6	15,560	-0.04%
2020/07/28	4	18.30	1	18.30	18.30	3	15,654	0.02%
2020/07/27	3	18.43	1	18.40	18.35	2	15,768	0.01%
2020/07/24	8	18.51	0	0.00	18.45	8	15,856	0.05%
2020/07/23	5	18.74	0	0.00	18.75	5	15,887	0.03%
2020/07/22	1	18.85	0	0.00	18.85	1	15,949	0.01%
2020/07/21	15.3	18.89	0	0.00	18.85	15.3	15,918	0.10%
2020/07/17	16	18.46	7.5	18.37	18.40	8.5	15,815	0.05%
2020/07/16	7	20.03	0	0.00	20.00	7	15,249	0.05%
2020/07/15	3	20.27	0	0.00	20.20	3	14,580	0.02%
2020/07/14	40	20.29	30	20.35	20.10	10	14,213	0.07%
2020/07/13	3	20.10	14.1	20.25	20.25	-11.1	14,007	-0.08%
2020/07/10	0	0.00	1	19.90	20.00	-1	13,953	-0.01%
2020/07/09	3	20.28	12	20.41	20.15	-9	13,924	-0.06%
2020/07/08	10	20.10	13	20.31	20.40	-3	13,653	-0.02%
2020/07/07	10	20.10	23	20.05	20.05	-13	13,266	-0.10%
2020/07/06	1	20.00	1	19.95	20.05	0	13,210	0.00%
2020/07/03	8	19.86	17	19.93	19.80	-9	13,180	-0.07%
2020/07/02	5	19.88	9	19.85	19.95	-4	13,274	-0.03%
2020/06/30	3	19.35	0	0.00	19.25	3	13,330	0.02%
2020/06/29	0	0.00	14	19.31	19.45	-14	13,548	-0.10%
2020/06/24	0	0.00	2	19.47	19.45	-2	13,556	-0.01%
2020/06/23	1	19.40	0	0.00	19.40	1	13,543	0.01%
2020/06/22	4	19.20	3	19.23	19.20	1	13,556	0.01%
2020/06/19	6	19.58	14	19.66	19.50	-8	13,614	-0.06%
2020/06/18	1	19.45	11	19.53	19.55	-10	13,515	-0.07%
2020/06/17	17	19.30	30	19.37	19.35	-13	13,523	-0.10%
2020/06/16	33	19.25	2	19.23	19.15	31	13,735	0.23%
2020/06/15	3	19.02	0	0.00	18.90	3	14,173	0.02%
2020/06/12	4	18.99	16	18.93	18.90	-12	14,423	-0.08%
2020/06/11	0	0.00	1	19.15	19.10	-1	14,618	-0.01%
2020/06/09	4	19.21	1	19.25	19.20	3	15,118	0.02%
2020/06/08	25	19.13	72	19.20	19.20	-47	15,383	-0.31%
2020/06/05	0	0.00	0.2	19.00	19.10	-0.2	15,240	0.00%
2020/06/04	1	19.00	0	0.00	19.05	1	15,404	0.01%
2020/06/02	15	18.92	0	0.00	19.00	15	15,664	0.10%
2020/06/01	5	18.89	0	0.00	18.90	5	15,699	0.03%
2020/05/29	0	0.00	3	18.45	19.10	-3	15,590	-0.02%
2020/05/28	1	18.45	0	0.00	18.40	1	15,346	0.01%
2020/05/27	10	18.55	0	0.00	18.65	10	15,425	0.06%
2020/05/26	1	18.60	0	0.00	18.55	1	15,503	0.01%
2020/05/22	6	18.40	0	0.00	18.40	6	15,530	0.04%
2020/05/21	2	18.55	0	0.00	18.60	2	15,507	0.01%
2020/05/20	0	0.00	1	18.50	18.50	-1	15,472	-0.01%
2020/05/19	8	18.46	0	0.00	18.50	8	15,477	0.05%
2020/05/18	0	0.00	3	18.43	18.45	-3	15,490	-0.02%
2020/05/15	3	18.42	5	18.45	18.45	-2	15,571	-0.01%
2020/05/14	16.4	18.71	2	18.60	18.60	14.4	15,371	0.09%
2020/05/11	0	0.00	270	18.95	18.80	-270	15,188	-1.78%	大賣/鉅額交易
2020/05/08	71	18.90	0	0.00	18.80	71	15,081	0.47%
2020/05/07	0	0.00	70	18.70	18.70	-70	15,020	-0.47%
2020/05/06	2	18.80	0	0.00	18.65	2	14,995	0.01%
2020/05/04	2	18.63	0	0.00	18.60	2	14,921	0.01%
2020/04/30	70	19.00	6	19.06	19.10	64	14,818	0.43%
2020/04/29	3	19.00	0	0.00	19.10	3	14,753	0.02%
2020/04/28	206	18.98	15.1	19.00	18.95	190.9	14,786	1.29%	大買/鉅額交易
2020/04/27	6.3	18.84	3	18.87	18.90	3.3	15,015	0.02%
2020/04/23	10	18.70	6	18.57	18.75	4	14,936	0.03%
2020/04/22	0	0.00	6	18.64	18.70	-6	14,782	-0.04%
2020/04/21	5	18.18	16	18.53	18.45	-11	14,599	-0.08%
2020/04/20	6	18.70	0	0.00	18.70	6	14,385	0.04%
2020/04/17	8	18.95	19.1	18.71	18.70	-11.1	14,279	-0.08%
2020/04/16	0	0.00	3	18.70	18.85	-3	14,118	-0.02%
2020/04/15	26	18.79	26	18.84	18.85	0	13,974	0.00%
2020/04/14	10	18.60	12.1	18.54	18.55	-2.1	13,737	-0.02%
2020/04/10	8	18.28	6	18.28	18.30	2	13,588	0.01%
2020/04/09	1	18.20	4	18.26	18.30	-3	13,617	-0.02%
2020/04/08	2	18.05	5	18.09	18.10	-3	13,490	-0.02%
2020/04/07	2	18.20	7	18.09	18.10	-5	13,391	-0.04%
2020/04/06	3	18.03	6	17.90	18.10	-3	13,184	-0.02%
2020/04/01	4	17.55	3	17.55	17.75	1	12,974	0.01%
2020/03/31	8	17.80	0	0.00	17.30	8	12,808	0.06%
2020/03/30	5	17.35	0	0.00	17.30	5	12,491	0.04%
2020/03/27	0	0.00	2	17.35	17.40	-2	12,423	-0.02%
2020/03/26	0	0.00	10	17.15	17.20	-10	12,348	-0.08%
2020/03/25	2	17.10	4	17.19	17.15	-2	12,456	-0.02%
2020/03/24	1	16.55	0	0.00	16.40	1	12,272	0.01%
2020/03/23	5	15.70	5	15.75	15.50	0	12,403	0.00%
2020/03/19	1	15.95	3	16.00	15.70	-2	12,163	-0.02%
2020/03/18	0	0.00	1	16.45	16.50	-1	11,735	-0.01%
2020/03/17	0	0.00	1	16.40	16.50	-1	11,487	-0.01%
2020/03/16	4	16.89	1	16.95	16.75	3	11,272	0.03%
2020/03/13	18	16.63	20	16.53	17.10	-2	11,112	-0.02%
2020/03/12	11	17.28	0	0.00	17.20	11	10,597	0.10%
2020/03/11	6	17.81	4	17.85	17.85	2	10,275	0.02%
2020/03/10	0	0.00	24.6	17.71	17.90	-24.6	10,250	-0.24%
2020/03/09	8	17.91	0	0.00	17.90	8	10,060	0.08%
2020/03/06	6	18.05	2	18.10	18.05	4	9,760	0.04%
2020/03/05	4	18.14	0	0.00	18.15	4	9,657	0.04%
2020/03/04	1	18.15	8	18.15	18.20	-7	9,640	-0.07%
2020/03/02	0	0.00	2	18.20	18.10	-2	9,672	-0.02%
2020/02/27	0	0.00	5	18.25	18.45	-5	10,656	-0.05%
2020/02/26	0	0.00	5	18.35	18.40	-5	10,624	-0.05%
2020/02/25	0	0.00	2	18.20	18.20	-2	10,569	-0.02%
2020/02/24	2	18.35	0	0.00	18.30	2	10,610	0.02%
2020/02/21	1	18.35	0	0.00	18.45	1	10,687	0.01%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	0	0.00	1.9	18.37	18.35	-1.9	10,867	-0.02%
2020/02/18	4	18.36	0	0.00	18.40	4	10,882	0.04%
2020/02/17	0.2	18.60	8	18.50	18.55	-7.9	10,889	-0.07%
2020/02/14	1.2	18.55	1	18.65	18.55	0.2	10,987	0.00%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/12	1	18.50	0	0.00	18.55	1	11,234	0.01%
2020/02/11	1	18.45	0	0.00	18.40	1	11,281	0.01%
2020/02/10	0	0.00	1	18.35	18.40	-1	11,380	-0.01%
2020/02/06	11	18.50	0	0.00	18.60	11	12,424	0.09%
2020/02/03	7	18.04	26	18.05	18.15	-19	12,822	-0.15%
2020/01/31	18	18.45	0	0.00	18.35	18	12,770	0.14%
2020/01/30	17	18.43	10	18.40	18.35	7	12,702	0.06%
2020/01/20	1	19.05	8	19.15	19.10	-7	12,399	-0.06%
2020/01/16	0	0.00	1	18.90	18.95	-1	12,359	-0.01%
2020/01/15	6	18.95	6	18.99	19.00	0	12,507	0.00%
2020/01/14	0	0.00	2	18.85	18.95	-2	12,613	-0.02%
2020/01/10	0	0.00	1	18.80	18.75	-1	12,688	-0.01%
2020/01/09	0	0.00	3	18.80	18.80	-3	12,872	-0.02%
2020/01/08	0	0.00	15	18.67	18.60	-15	13,033	-0.12%
2020/01/07	11	18.80	0	0.00	18.75	11	13,095	0.08%
2020/01/06	1	18.80	1	18.85	18.90	0	13,147	0.00%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/30	1	18.95	0	0.00	18.95	1	13,279	0.01%
2019/12/27	0	0.00	1	18.95	19.00	-1	13,303	-0.01%
2019/12/26	0	0.00	1	18.95	19.00	-1	13,305	-0.01%
2019/12/25	2	19.00	21	18.95	18.95	-19	13,347	-0.14%
2019/12/24	22.5	19.00	3	18.95	18.95	19.5	13,375	0.15%
2019/12/20	3	18.95	33	18.90	19.00	-30	13,328	-0.23%
2019/12/19	2	18.95	6	18.89	18.95	-4	13,215	-0.03%
2019/12/18	0	0.00	3	19.00	19.00	-3	13,142	-0.02%
2019/12/16	0	0.00	5	18.80	18.85	-5	12,788	-0.04%
2019/12/13	1	18.85	2	18.85	18.85	-1	12,756	-0.01%
2019/12/12	33	18.75	0	0.00	18.75	33	12,662	0.26%
2019/12/11	12	18.66	0	0.00	18.70	12	12,643	0.09%
2019/12/10	3	18.72	0	0.00	18.75	3	12,621	0.02%
2019/12/06	1	18.90	61	18.90	18.85	-60	12,692	-0.47%
2019/12/05	14	18.85	0	0.00	18.90	14	12,656	0.11%
2019/12/04	2	18.70	1	18.80	18.85	1	12,621	0.01%
2019/12/03	41	18.65	1	18.65	18.80	40	12,693	0.32%
2019/12/02	9	18.58	22	18.60	18.70	-13	12,720	-0.10%
2019/11/28	0	0.00	6	18.78	18.90	-6	12,702	-0.05%
2019/11/26	22	18.90	2	19.00	18.75	20	12,767	0.16%
2019/11/25	3	18.83	0	0.00	18.90	3	11,634	0.03%
2019/11/21	0	0.00	7	18.87	18.90	-7	11,761	-0.06%
2019/11/20	62	18.90	122.1	18.95	19.00	-60.1	11,701	-0.51%	大賣/
2019/11/19	1.3	18.82	138	18.95	18.90	-136.7	11,818	-1.16%	大賣/鉅額交易
2019/11/18	0	0.00	15	18.80	18.90	-15	11,891	-0.13%
2019/11/15	1	18.60	3	18.55	18.55	-2	11,897	-0.02%
2019/11/14	2	18.53	0	0.00	18.50	2	11,920	0.02%
2019/11/13	12	18.37	2	18.30	18.30	10	12,032	0.08%
2019/11/12	11	18.46	2	18.45	18.45	9	12,326	0.07%
2019/11/11	14	18.68	6	18.80	18.65	8	12,307	0.06%
2019/11/08	9	18.80	0	0.00	18.80	9	12,197	0.07%
2019/11/06	9	18.74	14	18.78	18.70	-5	11,995	-0.04%
2019/11/05	10	19.01	5	19.05	19.05	5	11,818	0.04%
2019/11/04	1	18.30	14	18.40	18.50	-13	11,147	-0.12%
2019/11/01	2	18.20	1	18.15	18.20	1	11,000	0.01%
2019/10/31	4	18.15	2	18.20	18.20	2	11,039	0.02%
2019/10/30	2	18.20	3	18.20	18.20	-1	10,954	-0.01%
2019/10/29	7	18.20	0	0.00	18.25	7	10,925	0.06%
2019/10/28	0	0.00	15	18.29	18.30	-15	10,823	-0.14%
2019/10/25	0	0.00	1	18.30	18.30	-1	10,722	-0.01%
2019/10/24	1	18.25	1	18.20	18.25	0	10,714	0.00%
2019/10/23	0.2	18.30	3	18.25	18.25	-2.8	10,716	-0.03%
2019/10/22	2	18.10	12	18.20	18.10	-10	10,629	-0.09%
2019/10/21	1	18.05	1	18.05	18.10	0	10,523	0.00%
2019/10/18	2	17.95	5.1	17.90	17.90	-3.1	10,529	-0.03%
2019/10/17	4	17.78	0	0.00	17.90	4	10,518	0.04%
2019/10/16	18	17.80	0	0.00	17.85	18	10,294	0.17%
2019/10/15	7	17.80	1	17.80	17.80	6	10,153	0.06%
2019/10/09	56	17.75	1	17.85	17.70	55	10,220	0.54%
2019/10/08	60	17.87	0	0.00	17.85	60	10,332	0.58%
2019/10/07	16	17.80	0	0.00	17.80	16	10,323	0.15%
2019/10/04	2	17.90	4	17.90	17.90	-2	10,315	-0.02%
2019/10/03	3	17.88	0	0.00	17.90	3	10,373	0.03%
2019/10/02	12	17.95	0	0.00	17.95	12	10,382	0.12%
2019/10/01	1	18.00	0	0.00	18.10	1	10,359	0.01%
2019/09/27	1	17.95	2	18.00	17.90	-1	10,344	-0.01%
2019/09/26	13	18.08	0	0.00	18.05	13	10,328	0.13%
2019/09/25	35	18.16	0	0.00	18.10	35	10,315	0.34%
2019/09/24	22	18.35	0	0.00	18.30	22	10,386	0.21%
2019/09/20	1	18.05	10	18.10	18.05	-9	10,415	-0.09%
2019/09/19	2	18.20	2	18.20	18.20	0	10,277	0.00%
2019/09/18	0	0.00	0.1	18.30	18.30	-0.1	10,329	0.00%
2019/09/17	60	18.25	0	0.00	18.30	60	10,361	0.58%
2019/09/16	50	18.31	2	18.25	18.35	48	10,594	0.45%
2019/09/12	0	0.00	18	18.36	18.40	-18	10,709	-0.17%
2019/09/11	0	0.00	160	18.10	18.20	-160	10,735	-1.49%	大賣/鉅額交易
2019/09/10	5	18.05	0	0.00	18.10	5	10,699	0.05%
2019/09/09	35	18.28	1	18.25	18.25	34	10,562	0.32%
2019/09/06	7	18.10	8	18.15	18.20	-1	10,503	-0.01%
2019/09/05	5	18.07	1	18.10	18.10	4	10,408	0.04%
2019/09/04	3	17.90	2	17.95	18.00	1	10,261	0.01%
2019/09/03	8	18.01	0	0.00	17.90	8	10,260	0.08%
2019/09/02	51	18.05	1	17.90	18.05	50	10,403	0.48%
2019/08/30	46	17.93	4	17.95	17.95	42	10,282	0.41%
2019/08/29	0	0.00	1	17.80	17.80	-1	10,150	-0.01%
2019/08/27	30	17.63	0	0.00	17.60	30	10,051	0.30%
2019/08/26	31	17.49	0	0.00	17.50	31	10,022	0.31%
2019/08/23	15	17.65	0	0.00	17.70	15	10,014	0.15%
2019/08/22	14	17.50	0	0.00	17.50	14	10,016	0.14%
2019/08/21	33	17.68	0	0.00	17.55	33	10,063	0.33%
2019/08/20	7	17.77	1	17.70	17.65	6	9,838	0.06%
2019/08/19	5.8	17.90	0	0.00	17.80	5.8	9,671	0.06%
2019/08/16	8	17.79	1	17.75	17.85	7	9,614	0.07%
2019/08/15	57	17.73	0	0.00	17.65	57	9,373	0.61%
2019/08/14	1	18.35	0	0.00	18.15	1	9,001	0.01%
2019/08/12	4	18.49	0	0.00	18.55	4	8,830	0.05%
2019/08/08	1	18.65	2	18.60	18.60	-1	8,871	-0.01%
2019/08/07	3	18.55	0	0.00	18.50	3	8,997	0.03%
2019/08/05	15	18.65	22	18.65	18.60	-7	9,144	-0.08%
2019/08/02	0	0.00	7	18.92	18.85	-7	9,185	-0.08%
2019/07/25	1	19.30	2	19.45	19.45	-1	9,238	-0.01%
2019/07/24	0	0.00	6	19.30	19.30	-6	9,258	-0.06%
2019/07/23	2	19.25	0	0.00	19.25	2	9,258	0.02%
2019/07/22	4	19.03	5	19.10	19.05	-1	9,252	-0.01%
2019/07/19	5	19.26	0	0.00	19.20	5	9,203	0.05%
2019/07/18	9	19.30	4	19.30	19.30	5	9,223	0.05%
2019/07/16	8	19.45	0	0.00	19.50	8	9,336	0.09%
2019/07/15	4	19.40	17	19.41	19.45	-13	9,360	-0.14%
2019/07/12	3	20.48	24	20.44	20.45	-21	9,324	-0.23%
2019/07/11	2	20.40	5	20.38	20.35	-3	9,311	-0.03%
2019/07/10	0	0.00	1	20.35	20.25	-1	9,354	-0.01%
2019/07/09	1	20.20	0	0.00	20.30	1	9,387	0.01%
2019/07/08	6	20.32	0	0.00	20.30	6	9,347	0.06%
2019/07/05	0	0.00	4	20.49	20.50	-4	9,376	-0.04%
2019/07/04	1	20.55	1	20.55	20.55	0	9,477	0.00%
2019/07/03	6	20.45	10	20.55	20.45	-4	9,512	-0.04%
2019/07/02	0	0.00	7	20.54	20.60	-7	9,677	-0.07%
2019/07/01	2	20.60	5	20.49	20.50	-3	9,702	-0.03%
2019/06/28	0.2	20.30	11	20.29	20.35	-10.8	9,609	-0.11%
2019/06/27	0	0.00	1	20.30	20.25	-1	9,603	-0.01%
2019/06/26	0	0.00	1	20.15	20.20	-1	9,611	-0.01%
2019/06/25	2	20.05	0	0.00	20.00	2	9,611	0.02%
2019/06/24	3	20.25	2	20.20	20.15	1	9,640	0.01%
2019/06/21	3	20.18	62	20.20	20.15	-59	9,617	-0.61%
2019/06/20	1	20.00	1	20.10	20.00	0	9,600	0.00%
2019/06/19	0	0.00	20	19.95	20.00	-20	9,485	-0.21%
2019/06/18	0	0.00	7	19.90	19.90	-7	9,322	-0.08%
2019/06/14	0	0.00	2	19.85	19.85	-2	9,431	-0.02%
2019/06/12	2	19.85	108	19.85	19.85	-106	9,693	-1.09%	大賣/鉅額交易
2019/06/11	1	19.90	13	19.87	19.95	-12	9,714	-0.12%
2019/06/10	24	19.83	15	19.85	19.85	9	9,677	0.09%
2019/06/06	8	19.50	0	0.00	19.60	8	9,560	0.08%
2019/06/05	1	19.60	2	19.65	19.60	-1	9,583	-0.01%
2019/06/04	8	19.47	1	19.55	19.50	7	9,617	0.07%
2019/06/03	0	0.00	2	19.50	19.45	-2	9,660	-0.02%
2019/05/31	2	19.45	1	19.65	19.65	1	9,709	0.01%
2019/05/30	1.6	19.39	0	0.00	19.40	1.6	9,586	0.02%
2019/05/29	6	19.10	0	0.00	19.15	6	9,717	0.06%
2019/05/28	2	19.08	1	19.10	19.05	1	10,020	0.01%
2019/05/27	0	0.00	2	19.03	19.05	-2	10,087	-0.02%
2019/05/23	3	18.92	0	0.00	19.00	3	10,196	0.03%
2019/05/22	1	19.00	0	0.00	18.95	1	10,146	0.01%
2019/05/21	0	0.00	1	19.00	18.95	-1	10,273	-0.01%
2019/05/20	2	18.80	0	0.00	18.85	2	10,214	0.02%
2019/05/17	4	18.80	0	18.85	18.80	4	10,205	0.04%
2019/05/16	13	18.81	0	0.00	18.75	13	10,203	0.13%
2019/05/15	23	18.85	0	0.00	18.85	23	10,200	0.23%
2019/05/14	10	18.80	4	18.75	19.10	6	10,188	0.06%
2019/05/13	10	19.25	3	19.32	19.20	7	10,044	0.07%
2019/05/10	0	0.00	6	19.50	19.50	-6	10,174	-0.06%
2019/05/09	4	19.51	1	19.50	19.35	3	10,223	0.03%
2019/05/08	0	0.00	20	19.65	19.65	-20	10,250	-0.20%
2019/05/07	20	19.90	8	19.73	19.90	12	10,474	0.11%
2019/05/06	17	19.61	0	0.00	19.60	17	10,626	0.16%
2019/05/03	0	0.00	0	20.00	20.00	0	10,420	0.00%
2019/05/02	1	19.95	0	0.00	19.90	1	10,420	0.01%
2019/04/30	10	19.90	30	19.85	19.95	-20	10,445	-0.19%
2019/04/29	2	19.85	23	19.87	19.90	-21	10,433	-0.20%
2019/04/26	0	0.00	2	19.85	19.85	-2	10,405	-0.02%
2019/04/25	29	19.80	10	19.80	19.80	19	10,411	0.18%
2019/04/24	1	19.75	18	19.83	19.85	-17	10,465	-0.16%
2019/04/23	35	19.65	0	0.00	19.70	35	10,416	0.34%
2019/04/22	1	19.70	5	19.73	19.70	-4	10,346	-0.04%
2019/04/19	5	19.64	3	19.62	19.60	2	10,338	0.02%
2019/04/18	0	0.00	13	19.65	19.60	-13	10,344	-0.13%
2019/04/17	2	19.45	3	19.47	19.50	-1	10,327	-0.01%
2019/04/16	0	0.00	1	19.35	19.35	-1	10,112	-0.01%
2019/04/15	3	19.42	16	19.38	19.45	-13	10,097	-0.13%
2019/04/12	1	19.25	0	0.00	19.25	1	10,076	0.01%
2019/04/11	0	0.00	1.1	19.45	19.35	-1.1	10,102	-0.01%
2019/04/10	5	19.50	0	0.00	19.55	5	10,053	0.05%
2019/04/09	0	0.00	1	19.45	19.50	-1	9,955	-0.01%
2019/04/08	1	19.50	16	19.49	19.50	-15	9,935	-0.15%
2019/04/02	0	0.00	6.3	19.05	19.10	-6.3	9,683	-0.07%
2019/04/01	3	19.08	0	0.00	19.05	3	9,660	0.03%
2019/03/29	0	0.00	2	19.00	19.15	-2	9,531	-0.02%
2019/03/28	0	0.00	1	18.95	19.00	-1	9,485	-0.01%
2019/03/27	0	0.00	13	19.05	19.00	-13	9,500	-0.14%
2019/03/26	3	18.87	0	0.00	18.90	3	9,466	0.03%
2019/03/25	20.6	18.77	0	0.00	18.85	20.6	9,456	0.22%
2019/03/22	3	19.05	5	19.07	19.10	-2	9,221	-0.02%
2019/03/21	4	19.00	5	19.00	19.00	-1	9,203	-0.01%
2019/03/20	1	18.95	10	19.00	19.00	-9	9,270	-0.10%
2019/03/19	5	19.00	92	19.02	19.00	-87	9,244	-0.94%
2019/03/18	1	18.90	0	0.00	19.00	1	9,209	0.01%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/14	3	18.85	100	18.80	18.80	-97	9,137	-1.06%
2019/03/12	10	18.80	1	18.85	18.80	9	9,302	0.10%
2019/03/08	60	18.80	1	18.80	18.90	59	9,367	0.63%
2019/03/07	1	19.05	0	0.00	19.00	1	9,522	0.01%
2019/03/04	49	18.86	2	18.90	18.95	47	9,568	0.49%
2019/02/27	50	19.00	82	19.06	19.10	-32	9,392	-0.34%
2019/02/26	56	18.80	31	18.78	18.80	25	9,065	0.28%
2019/02/25	28	18.45	0	0.00	18.45	28	8,678	0.32%
2019/02/22	3	18.30	0	0.00	18.35	3	8,646	0.03%
2019/02/20	1	18.20	0	0.00	18.30	1	8,696	0.01%
2019/02/19	0	0.00	39	18.26	18.30	-39	8,623	-0.45%
2019/02/18	5	18.20	1	18.25	18.20	4	8,650	0.05%
2019/02/15	0	0.00	10	18.15	18.10	-10	8,676	-0.12%
2019/02/14	5	18.25	0	0.00	18.15	5	8,603	0.06%
2019/02/13	6	18.31	0	0.00	18.35	6	8,586	0.07%
2019/02/12	6	18.48	0	0.00	18.45	6	8,516	0.07%
2019/02/11	9	18.43	1	18.50	18.50	8	8,457	0.09%
2019/01/30	0	0.00	6	18.20	18.20	-6	8,245	-0.07%
2019/01/29	1	18.00	0	0.00	18.10	1	8,079	0.01%
2019/01/28	13	18.02	9	18.07	18.10	4	7,968	0.05%
2019/01/25	1	17.75	1	17.80	17.80	0	7,712	0.00%
2019/01/24	8	17.60	22	17.65	17.65	-14	7,551	-0.19%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/16	2	17.50	0	0.00	17.50	2	7,636	0.03%
2019/01/10	6	17.60	0	0.00	17.55	6	7,861	0.08%
2019/01/08	0	0.00	2	17.35	17.35	-2	7,709	-0.03%
2019/01/07	13	17.32	0	0.00	17.45	13	7,819	0.17%
2019/01/04	3	17.13	1	17.10	17.10	2	7,823	0.03%
2018/12/28	6	17.45	0	0.00	17.45	6	8,103	0.07%
2018/12/25	0	0.00	3	17.35	17.60	-3	8,225	-0.04%
2018/12/24	5	17.39	6	17.48	17.65	-1	8,248	-0.01%
2018/12/22	1	17.40	0	0.00	17.40	1	8,275	0.01%
2018/12/21	2	17.43	0	0.00	17.40	2	8,369	0.02%
2018/12/19	10	17.58	0	0.00	17.65	10	8,293	0.12%
2018/12/18	30	17.50	0	0.00	17.50	30	8,287	0.36%
2018/12/17	37	17.60	0	0.00	17.50	37	8,429	0.44%
2018/12/14	1	17.80	0	0.00	17.60	1	8,452	0.01%
2018/12/13	0	0.00	5	17.60	17.80	-5	8,436	-0.06%
2018/12/12	8	17.45	0	0.00	17.55	8	8,415	0.10%
2018/12/11	0	0.00	1	17.45	17.35	-1	8,345	-0.01%
2018/12/10	3	17.32	0	0.00	17.30	3	8,338	0.04%
2018/12/06	9	17.51	2	17.40	17.55	7	8,204	0.09%
2018/12/05	2	17.80	0	0.00	17.80	2	7,978	0.03%
2018/12/04	10	17.95	18	17.92	17.90	-8	7,972	-0.10%
2018/12/03	5	17.90	0	0.00	17.90	5	7,930	0.06%
2018/11/29	1	17.70	2	17.80	17.50	-1	7,609	-0.01%
2018/11/28	3	17.60	20	17.65	17.70	-17	7,528	-0.23%
2018/11/27	1	17.55	0	0.00	17.65	1	7,466	0.01%
2018/11/26	29	17.59	0	0.00	17.45	29	7,428	0.39%
2018/11/23	0	0.00	3	17.30	17.50	-3	7,428	-0.04%
2018/11/21	4	17.51	1	17.40	17.45	3	7,545	0.04%
2018/11/20	3	17.65	2	17.60	17.50	1	7,587	0.01%
2018/11/19	1	17.60	20	17.75	17.70	-19	7,908	-0.24%
2018/11/16	3	17.68	0	0.00	17.70	3	7,947	0.04%
2018/11/12	21	17.65	25	17.60	17.55	-4	7,977	-0.05%
2018/11/09	2	17.45	0	0.00	17.45	2	7,957	0.03%
2018/11/08	1	17.80	0	0.00	17.80	1	7,919	0.01%
2018/11/07	0	0.00	6	17.71	17.85	-6	7,877	-0.08%
2018/11/06	7	17.55	10	17.45	17.45	-3	7,924	-0.04%
2018/11/02	10	17.30	0	0.00	17.35	10	8,043	0.12%
2018/10/30	2	16.80	0	0.00	16.85	2	8,051	0.02%
2018/10/29	5	16.70	0	0.00	16.90	5	8,124	0.06%
2018/10/26	0	0.00	4	16.80	16.75	-4	8,220	-0.05%
2018/10/25	3	16.80	0	0.00	16.85	3	8,255	0.04%
2018/10/24	11	16.97	1	17.00	17.00	10	8,291	0.12%
2018/10/22	20	17.18	0	0.00	17.10	20	8,235	0.24%
2018/10/19	8	17.13	1	17.10	17.15	7	8,188	0.09%
2018/10/17	1	17.55	0	0.00	17.45	1	8,199	0.01%
2018/10/16	1	17.45	0	0.00	17.35	1	8,387	0.01%
2018/10/15	13	17.37	0	0.00	17.40	13	8,438	0.15%
2018/10/12	12	17.34	0	0.00	17.65	12	8,395	0.14%
2018/10/11	4	17.60	0	0.00	17.45	4	8,529	0.05%
2018/10/09	6	18.50	0	0.00	18.45	6	8,235	0.07%
2018/10/08	0	0.00	2	18.60	18.55	-2	8,276	-0.02%
2018/10/04	6	18.65	0	0.00	18.60	6	8,239	0.07%
2018/10/02	0	0.00	0.2	18.85	18.85	-0.2	8,303	0.00%
2018/10/01	0	0.00	3	19.05	19.05	-3	8,340	-0.04%
2018/09/27	1	18.85	0	0.00	19.00	1	8,274	0.01%
2018/09/26	0.3	18.75	2	18.70	18.75	-1.7	8,270	-0.02%
2018/09/25	1.7	18.77	8	18.80	18.70	-6.3	8,276	-0.08%
2018/09/21	2	18.70	0	0.00	18.80	2	8,301	0.02%
2018/09/14	1	18.80	1	18.90	18.85	0	8,604	0.00%
2018/09/10	7	18.69	0	0.00	18.65	7	9,576	0.07%
2018/09/07	6	18.82	2	18.95	18.95	4	9,644	0.04%
2018/09/04	0	0.00	3	19.30	19.30	-3	9,746	-0.03%
2018/09/03	0	0.00	2	19.20	19.25	-2	9,787	-0.02%
2018/08/31	3	19.15	4	19.14	19.25	-1	9,839	-0.01%
2018/08/29	0	0.00	3	19.12	19.20	-3	9,937	-0.03%
2018/08/28	3	19.22	0	0.00	19.20	3	10,043	0.03%
2018/08/24	0	0.00	17	19.00	19.05	-17	10,183	-0.17%
2018/08/23	16	18.61	0	0.00	18.65	16	9,863	0.16%
2018/08/20	3	18.75	0	0.00	18.60	3	9,674	0.03%
2018/08/17	2	18.80	0	0.00	18.85	2	9,630	0.02%
2018/08/16	2	18.75	0	0.00	18.85	2	9,611	0.02%
2018/08/13	10	18.83	3	18.70	18.75	7	9,580	0.07%
2018/08/10	4	19.00	0	0.00	18.90	4	9,501	0.04%
2018/08/09	2	18.95	0	0.00	19.00	2	9,414	0.02%
2018/08/08	23	19.15	0	0.00	19.15	23	9,413	0.24%
2018/08/06	1	19.00	2	19.00	19.05	-1	9,307	-0.01%
2018/08/01	0	0.00	12	19.16	19.15	-12	9,911	-0.12%
2018/07/31	2	18.90	7	18.99	19.00	-5	9,834	-0.05%
2018/07/30	1	18.85	0	0.00	18.90	1	9,717	0.01%
2018/07/27	4	18.85	0	0.00	18.85	4	9,633	0.04%
2018/07/24	1	18.90	0	0.00	19.00	1	9,781	0.01%
2018/07/23	20	18.94	6	18.99	18.95	14	9,831	0.14%
2018/07/20	0	0.00	23	19.87	19.85	-23	9,736	-0.24%
2018/07/19	0	0.00	2	19.85	19.85	-2	9,541	-0.02%
2018/07/18	10	19.70	0	0.00	19.80	10	9,519	0.11%
2018/07/17	3	19.60	5.4	19.61	19.65	-2.4	9,464	-0.03%
2018/07/16	10	19.55	0	0.00	19.50	10	9,272	0.11%
2018/07/13	7	19.45	5	19.45	19.40	2	9,235	0.02%
2018/07/12	0	0.00	1	19.35	19.30	-1	9,145	-0.01%
2018/07/10	5	19.25	0	0.00	19.25	5	9,160	0.05%
2018/07/05	3	18.98	0	0.00	18.90	3	9,255	0.03%
2018/07/03	1	18.95	0	0.00	18.95	1	9,544	0.01%
2018/06/29	1	19.05	0	0.00	19.20	1	9,537	0.01%
2018/06/28	6	18.95	0	0.00	18.95	6	9,424	0.06%
2018/06/27	12	19.11	0	0.00	19.10	12	9,332	0.13%
2018/06/26	0	0.00	1.3	19.25	19.25	-1.3	9,280	-0.01%
2018/06/25	1	19.20	0	0.00	19.20	1	9,177	0.01%
2018/06/22	3	19.25	0	0.00	19.25	3	9,052	0.03%
2018/06/21	10	19.45	0	0.00	19.45	10	8,920	0.11%
2018/06/20	1	19.50	0	0.00	19.55	1	8,960	0.01%
2018/06/19	1	19.55	1	19.60	19.60	0	8,889	0.00%
2018/06/15	11	19.57	2	19.50	19.85	9	8,709	0.10%
2018/06/14	12	19.70	1	19.70	19.60	11	8,385	0.13%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	6	19.81	0	0.00	19.80	6	8,365	0.07%
2018/06/08	1	19.95	1	19.95	19.95	0	8,284	0.00%
2018/06/07	2	20.05	0	0.00	20.10	2	8,253	0.02%
2018/06/04	1	19.85	1	19.90	19.75	0	8,082	0.00%
2018/05/31	10	19.80	0	0.00	19.70	10	8,012	0.12%
2018/05/30	0	0.00	1	19.85	19.75	-1	7,769	-0.01%
2018/05/29	1	20.00	66	19.99	20.05	-65	7,812	-0.83%
2018/05/25	0	0.00	3	19.90	19.80	-3	8,012	-0.04%
2018/05/24	1	19.85	3	19.85	19.80	-2	8,043	-0.02%
2018/05/23	1	19.80	0	0.00	19.80	1	8,190	0.01%
2018/05/22	8	19.86	0	0.00	19.85	8	8,334	0.10%
2018/05/21	2	19.90	0	0.00	19.90	2	8,454	0.02%
2018/05/17	1	19.85	0	0.00	19.85	1	8,628	0.01%
2018/05/15	1	19.90	0	0.00	19.95	1	8,806	0.01%
2018/05/11	5	20.10	5	20.20	20.20	0	9,149	0.00%
2018/05/10	7	19.67	1	19.90	19.80	6	9,003	0.07%
2018/05/07	5	19.15	0	0.00	19.15	5	8,732	0.06%
2018/05/04	5	19.25	0	0.00	19.20	5	8,783	0.06%
2018/05/03	5	19.30	0	0.00	19.25	5	8,958	0.06%
2018/04/30	7	19.44	1	19.40	19.40	6	9,315	0.06%
2018/04/27	13	19.47	0	0.00	19.45	13	9,199	0.14%
2018/04/26	3	19.50	0	19.60	19.55	3	9,142	0.03%
2018/04/24	19	19.58	1	19.55	19.55	18	9,074	0.20%
2018/04/20	1	19.75	1	19.90	19.90	0	9,074	0.00%
2018/04/19	0	0.00	1	19.75	19.80	-1	9,058	-0.01%
2018/04/18	2	19.58	0	0.00	19.55	2	9,052	0.02%
2018/04/17	2	19.55	0	0.00	19.60	2	9,185	0.02%
2018/04/16	1	19.80	0	0.00	19.70	1	9,153	0.01%
2018/04/13	11	19.90	0	0.00	19.95	11	9,155	0.12%
2018/04/12	5	19.55	0	0.00	19.50	5	9,032	0.06%
2018/04/10	6	19.63	0	0.00	19.55	6	9,028	0.07%
2018/04/09	9	19.61	0	0.00	19.55	9	8,998	0.10%
2018/04/03	6	19.81	0	0.00	19.80	6	8,842	0.07%
2018/04/02	0	0.00	1	20.05	20.00	-1	8,824	-0.01%
2018/03/30	2	19.90	0	0.00	19.80	2	8,876	0.02%
2018/03/28	5	19.95	0	0.00	19.95	5	8,697	0.06%
2018/03/26	0.1	19.95	0	0.00	19.95	0.1	8,670	0.00%
2018/03/23	3	19.75	0	0.00	19.90	3	8,700	0.03%
2018/03/22	2	20.20	0	0.00	20.15	2	8,694	0.02%
2018/03/21	0	0.00	20	20.25	20.25	-20	8,645	-0.23%
2018/03/20	35	20.22	0	0.00	20.25	35	8,761	0.40%
2018/03/19	21	20.81	0	0.00	20.95	21	8,526	0.25%
2018/03/16	2	20.53	1	20.90	20.80	1	8,497	0.01%
2018/03/15	0	0.00	1	20.70	20.60	-1	8,391	-0.01%
2018/03/12	1	20.70	1	20.60	20.65	0	8,523	0.00%
2018/03/09	5	20.45	0	0.00	20.40	5	8,513	0.06%
2018/03/06	0	0.00	1	20.35	20.20	-1	8,642	-0.01%
2018/03/02	1	19.95	0	0.00	20.00	1	8,935	0.01%
2018/03/01	1	20.00	0	0.00	20.25	1	8,997	0.01%
2018/02/26	1	20.30	0	0.00	20.15	1	8,778	0.01%
2018/02/23	2	20.13	2	20.20	20.30	0	8,758	0.00%
2018/02/22	11	19.98	0	0.00	19.80	11	8,689	0.13%
2018/02/21	0	0.00	1	20.05	20.20	-1	8,691	-0.01%
2018/02/09	4	19.86	0	0.00	19.85	4	8,770	0.05%
2018/02/07	0	0.00	28.3	20.18	20.10	-28.3	8,787	-0.32%
2018/02/06	71	19.92	50	19.80	19.80	21	8,814	0.24%
2018/02/05	1	20.90	0	0.00	20.90	1	8,541	0.01%
2018/02/02	2	21.55	0	0.00	21.40	2	8,838	0.02%
2018/02/01	18	21.68	2	21.60	21.45	16	8,966	0.18%
2018/01/31	10	21.53	3	21.20	21.70	7	9,034	0.08%
2018/01/30	2	21.50	0	0.00	21.35	2	8,911	0.02%
2018/01/29	10	21.65	14	21.53	21.70	-4	8,862	-0.05%
2018/01/26	16	21.72	6	21.65	21.40	10	8,834	0.11%
2018/01/25	46	21.29	25	21.49	21.80	21	8,693	0.24%
2018/01/24	11	20.68	5	20.90	20.90	6	8,270	0.07%
2018/01/17	4	20.68	0	0.00	20.80	4	8,968	0.04%
2018/01/15	1	20.40	1	20.60	20.45	0	8,988	0.00%
2018/01/11	6	20.29	1	20.50	20.30	5	8,971	0.06%
2018/01/10	0	0.00	1	20.90	20.75	-1	8,930	-0.01%
2018/01/09	2	20.90	0	0.00	20.90	2	9,020	0.02%
2018/01/05	3.3	21.00	0	0.00	21.10	3.3	9,232	0.04%
2018/01/03	3	21.00	0	0.00	20.95	3	9,550	0.03%