仁寶 (2324)-元大-屏南券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.35
漲跌
▲0.85
漲幅
+2.33%
成交量
84,940張
產業
上市電腦週邊類股
1792人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－元大-屏南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	17	37.57	111.1	38.08	37.35	-94.1	30,051	-0.31%	大賣/
2024/05/13	2.1	36.30	0	0.00	36.50	2.1	28,937	0.01%
2024/05/10	11	35.81	13	36.27	36.40	-2	29,174	-0.01%
2024/05/09	3	35.97	10.5	36.05	36.25	-7.5	29,187	-0.03%
2024/05/08	11	35.81	18	35.83	36.00	-7	29,033	-0.02%
2024/05/07	10	35.08	0	0.00	35.60	10	29,106	0.03%
2024/05/06	0	0.00	1	35.80	35.60	-1	29,050	0.00%
2024/05/03	2.5	35.59	10	35.65	35.10	-7.5	29,716	-0.03%
2024/05/02	27	35.01	0	0.00	35.05	27	30,087	0.09%
2024/04/30	11	35.92	3	35.95	35.80	8	30,122	0.03%
2024/04/29	1	36.60	9	36.51	36.35	-8	30,559	-0.03%
2024/04/26	11	35.94	16	36.08	36.00	-5	31,554	-0.02%
2024/04/25	10	34.90	2	35.25	35.50	8	32,093	0.02%
2024/04/24	0	0.00	38	35.34	35.50	-38	32,671	-0.12%
2024/04/23	18	34.50	0	34.50	34.50	18	32,739	0.05%
2024/04/22	25	34.49	2.5	34.68	34.20	22.6	32,862	0.07%
2024/04/19	46	35.10	29	35.46	35.30	17	32,811	0.05%
2024/04/18	2.5	35.60	2	36.18	36.05	0.5	32,823	0.00%
2024/04/17	3	35.53	2	35.73	35.60	1	33,090	0.00%
2024/04/16	32.3	35.60	18	35.97	35.30	14.3	33,636	0.04%
2024/04/15	4	36.50	4	36.39	36.30	0	34,543	0.00%
2024/04/12	10.3	36.40	3	36.57	36.40	7.3	35,140	0.02%
2024/04/11	3	36.68	1.1	37.08	36.85	2	35,475	0.01%
2024/04/10	17	36.99	23	36.97	36.60	-6	36,142	-0.02%
2024/04/09	3	36.35	15	36.41	36.45	-12	36,798	-0.03%
2024/04/08	10.1	35.91	2	36.08	35.95	8.1	37,651	0.02%
2024/04/03	12	36.68	3	36.80	36.55	9	38,743	0.02%
2024/04/02	15.3	36.78	13.9	36.84	36.85	1.3	40,335	0.00%
2024/04/01	15	36.33	22	36.63	36.55	-7	42,947	-0.02%
2024/03/29	78.2	35.85	3	35.95	36.20	75.2	45,500	0.17%
2024/03/28	22	38.20	8	38.16	38.30	14	46,371	0.03%
2024/03/27	3	38.23	1	38.30	38.10	2	47,113	0.00%
2024/03/26	15	37.82	15	37.99	37.90	0	49,405	0.00%
2024/03/25	3.6	38.69	3	38.95	38.55	0.6	53,777	0.00%
2024/03/22	16.1	38.84	10.1	38.92	38.65	6	54,284	0.01%
2024/03/21	5.2	38.31	40.1	38.40	38.40	-34.9	54,988	-0.06%
2024/03/20	18	38.06	67.1	38.13	37.90	-49.1	54,984	-0.09%
2024/03/19	29.6	37.29	15	37.37	37.20	14.6	55,002	0.03%
2024/03/18	0	0.00	14	36.73	36.90	-14	55,410	-0.03%
2024/03/15	5	36.86	1	37.00	37.00	4	55,491	0.01%
2024/03/14	2	36.70	0	0.00	36.65	2	55,260	0.00%
2024/03/13	17.1	37.09	30	37.23	36.70	-12.9	55,030	-0.02%
2024/03/12	25.1	36.52	12	37.00	37.20	13.1	54,872	0.02%
2024/03/11	1	36.70	24	37.02	36.90	-23	54,603	-0.04%
2024/03/08	11.1	36.83	18	36.80	36.65	-6.9	54,474	-0.01%
2024/03/07	77.6	36.54	12	36.55	36.55	65.6	54,118	0.12%
2024/03/06	21.2	37.79	18	37.57	37.55	3.2	53,599	0.01%
2024/03/05	40	37.82	11	37.67	37.80	29	53,461	0.05%
2024/03/04	55.1	38.70	148.6	39.39	38.00	-93.6	52,965	-0.18%	大賣/
2024/03/01	26	36.76	22	36.85	36.70	4	49,312	0.01%
2024/02/29	49	35.80	22	36.19	36.50	27	49,162	0.05%
2024/02/27	41	36.84	122	37.58	36.50	-81	48,643	-0.17%	大賣/
2024/02/26	1.5	36.03	0	0.00	36.00	1.5	47,815	0.00%
2024/02/23	21.5	36.49	2	37.08	36.20	19.5	47,759	0.04%
2024/02/22	6.1	36.62	27	36.60	36.75	-20.9	47,852	-0.04%
2024/02/21	15	36.56	11	36.61	36.75	4	47,736	0.01%
2024/02/20	16	36.73	1	36.65	36.80	15	47,744	0.03%
2024/02/19	20	36.53	36	36.74	36.90	-16	47,640	-0.03%
2024/02/16	12	36.75	80.2	36.69	36.85	-68.2	47,432	-0.14%
2024/02/15	39.5	35.64	15	35.80	35.80	24.5	46,988	0.05%
2024/02/05	12	35.84	28	36.10	35.90	-16	46,768	-0.03%
2024/02/02	36.1	36.09	12	36.60	35.80	24.1	46,629	0.05%
2024/02/01	5	35.88	4.1	36.09	36.40	1	46,487	0.00%
2024/01/31	21	35.95	22	35.82	35.85	-1	46,345	0.00%
2024/01/30	11	36.09	0.1	36.10	36.00	10.9	46,228	0.02%
2024/01/29	7	35.71	6	35.92	36.35	1	46,094	0.00%
2024/01/26	70.6	35.76	24	36.06	35.50	46.6	45,936	0.10%
2024/01/25	11	37.48	23.1	37.35	37.20	-12.1	45,153	-0.03%
2024/01/24	36.2	37.10	35	37.27	36.85	1.2	44,784	0.00%
2024/01/23	34	37.45	14.5	37.41	37.55	19.5	44,688	0.04%
2024/01/22	13.3	37.44	69	37.52	37.60	-55.7	44,242	-0.13%
2024/01/19	4	36.23	20.3	35.69	36.30	-16.3	43,240	-0.04%
2024/01/18	40.9	34.93	5	35.45	34.80	35.9	42,754	0.08%
2024/01/17	13.6	34.73	3	34.85	34.55	10.6	42,118	0.03%
2024/01/16	12.1	35.08	0	0.00	35.00	12.1	41,998	0.03%
2024/01/15	5.3	36.25	5	36.05	35.55	0.3	41,748	0.00%
2024/01/12	41.6	35.53	15	35.68	35.60	26.6	41,713	0.06%
2024/01/11	7.1	35.99	3.2	36.00	36.10	3.9	41,571	0.01%
2024/01/10	15	36.09	2	36.20	35.85	13	41,583	0.03%
2024/01/09	32.6	37.33	11	37.90	36.95	21.6	41,042	0.05%
2024/01/08	30	37.44	20	37.96	37.75	10	40,032	0.02%
2024/01/05	25.2	37.28	3	37.33	36.95	22.2	39,758	0.06%
2024/01/04	28.8	37.26	20	37.36	37.30	8.8	39,379	0.02%
2024/01/03	45.1	38.39	26	38.53	38.10	19.1	38,862	0.05%
2024/01/02	14	39.29	9	39.06	39.55	5	38,130	0.01%
2023/12/29	35.5	39.77	37.2	39.97	39.85	-1.7	37,329	0.00%
2023/12/28	41	39.41	47.2	39.53	38.95	-6.2	36,084	-0.02%
2023/12/27	138.6	39.89	105.5	40.20	40.20	33.1	34,511	0.10%	大買/大賣/
2023/12/26	65.2	38.63	97.4	38.71	39.05	-32.3	31,846	-0.10%
2023/12/25	86.3	37.07	80.6	36.87	37.10	5.7	29,191	0.02%
2023/12/22	27.3	36.17	13.2	36.36	36.10	14.1	27,245	0.05%
2023/12/21	117.9	37.03	91.6	36.99	36.70	26.3	26,262	0.10%	大買/
2023/12/20	52.1	36.74	183.4	36.97	37.40	-131.3	23,885	-0.55%	大賣/鉅額交易
2023/12/19	24.2	33.88	26.9	34.11	34.00	-2.8	19,249	-0.01%
2023/12/18	44	34.95	127.5	35.21	34.60	-83.5	18,792	-0.44%	大賣/
2023/12/15	14.1	33.16	18	33.25	33.05	-4	17,746	-0.02%
2023/12/14	16.1	33.66	16.1	33.87	33.65	0	17,422	0.00%
2023/12/13	9.1	33.42	96.9	33.16	33.75	-87.8	16,926	-0.52%
2023/12/12	6	32.30	9	32.07	32.00	-3	16,677	-0.02%
2023/12/11	21	31.90	32.1	31.97	32.20	-11.1	16,723	-0.07%
2023/12/08	0	0.00	6	31.31	31.20	-6	16,423	-0.04%
2023/12/07	1	31.30	2	31.08	30.95	-1	16,698	-0.01%
2023/12/06	0.5	31.40	31.5	31.27	31.25	-31	16,978	-0.18%
2023/12/05	6.1	30.30	11	30.40	30.40	-4.9	16,872	-0.03%
2023/12/04	0.1	30.80	12	30.64	30.60	-11.9	17,041	-0.07%
2023/12/01	31.2	30.46	0	0.00	30.35	31.2	17,274	0.18%
2023/11/30	0	0.00	2	30.50	30.90	-2	17,485	-0.01%
2023/11/29	1	30.80	0	0.00	30.75	1	17,308	0.01%
2023/11/28	2	30.75	3	30.95	30.65	-1	17,447	-0.01%
2023/11/27	0	0.00	6.7	30.75	30.35	-6.7	18,073	-0.04%
2023/11/24	7.3	30.29	3	30.57	30.25	4.3	18,300	0.02%
2023/11/22	14	30.84	12	31.05	30.80	2	19,074	0.01%
2023/11/21	6	31.02	25	31.07	31.20	-19	19,818	-0.10%
2023/11/20	1	30.60	9	30.53	30.75	-8	20,759	-0.04%
2023/11/17	0	0.00	6.1	30.31	30.35	-6.1	21,344	-0.03%
2023/11/16	1	30.05	1	30.15	30.00	0	22,307	0.00%
2023/11/15	6	30.15	31	30.48	30.25	-25	23,218	-0.11%
2023/11/14	8	30.25	3.1	30.35	30.25	4.9	24,883	0.02%
2023/11/13	0	0.00	29.1	30.06	30.10	-29.1	27,522	-0.11%
2023/11/10	35	29.53	20	29.55	29.75	15	29,703	0.05%
2023/11/09	14.1	29.55	0	0.00	29.60	14.1	33,727	0.04%
2023/11/08	0	0.00	3.1	29.82	29.95	-3.1	35,377	-0.01%
2023/11/07	26	29.36	0	0.00	29.40	26	35,719	0.07%
2023/11/06	4	29.74	7	29.86	29.80	-3	36,046	-0.01%
2023/11/03	4	28.88	11.6	28.92	28.95	-7.6	36,127	-0.02%
2023/11/02	3	29.17	10.1	29.26	29.10	-7.1	36,526	-0.02%
2023/11/01	0	0.00	3	28.68	28.70	-3	36,874	-0.01%
2023/10/31	7.3	28.44	0	0.00	28.05	7.3	37,021	0.02%
2023/10/30	3.1	28.87	2	28.83	28.80	1.1	37,252	0.00%
2023/10/27	1.1	29.13	0	0.00	29.05	1.1	37,367	0.00%
2023/10/26	3	29.08	0.2	29.08	29.05	2.8	37,935	0.01%
2023/10/25	2	29.75	4	29.33	29.05	-2	38,055	-0.01%
2023/10/24	0	0.00	2.1	29.35	29.45	-2.1	38,267	-0.01%
2023/10/23	7.2	28.55	2	28.45	28.45	5.2	38,367	0.01%
2023/10/20	2.7	28.71	1	29.00	28.80	1.7	39,091	0.00%
2023/10/19	0	0.00	7	29.11	29.25	-7	39,612	-0.02%
2023/10/18	15.6	28.88	5	28.78	28.95	10.6	40,159	0.03%
2023/10/17	0	29.45	4	29.52	29.35	-4	40,677	-0.01%
2023/10/16	13.1	29.52	27.2	29.97	29.50	-14.1	43,130	-0.03%
2023/10/13	13.3	29.97	1	30.20	30.20	12.3	46,846	0.03%
2023/10/12	6	30.75	4	30.68	30.80	2	48,229	0.00%
2023/10/11	0	0.00	0.1	30.95	30.80	-0.1	48,798	0.00%
2023/10/06	9	30.43	17	30.75	30.50	-8	50,264	-0.02%
2023/10/05	1	30.55	1	30.80	30.85	0	50,285	0.00%
2023/10/04	2.1	30.55	6.1	30.40	30.50	-4	50,368	-0.01%
2023/10/03	2	31.08	2.1	31.22	30.90	-0.1	50,569	0.00%
2023/10/02	11	30.93	1	30.95	30.90	10	50,758	0.02%
2023/09/28	5.2	31.19	0.1	31.30	30.70	5.1	50,653	0.01%
2023/09/27	0.3	30.80	0	0.00	31.00	0.3	50,576	0.00%
2023/09/26	0	0.00	1	30.75	30.70	-1	50,905	0.00%
2023/09/25	2.1	30.55	1	30.65	30.60	1.1	51,029	0.00%
2023/09/22	3.1	30.72	0	0.00	30.85	3.1	51,327	0.01%
2023/09/21	3	30.05	5.7	30.31	30.55	-2.7	51,904	-0.01%
2023/09/20	3.1	30.51	0	0.00	30.55	3.1	51,754	0.01%
2023/09/19	0	0.00	3	31.03	30.95	-3	51,653	-0.01%
2023/09/18	8.1	31.26	13	31.40	31.05	-4.9	51,861	-0.01%
2023/09/15	5.2	31.69	8	31.79	31.80	-2.8	52,131	-0.01%
2023/09/14	11	31.78	17.1	31.96	31.85	-6.1	52,095	-0.01%
2023/09/12	2	30.70	11.1	31.39	31.35	-9.1	54,129	-0.02%
2023/09/11	36.2	30.93	0.1	30.80	30.80	36.2	54,301	0.07%
2023/09/08	3	31.55	1.1	31.66	31.75	2	54,225	0.00%
2023/09/07	19.6	31.57	0	0.00	31.40	19.6	54,489	0.04%
2023/09/06	7.2	31.87	0	0.00	32.00	7.2	54,459	0.01%
2023/09/05	1.3	31.88	5	32.09	32.00	-3.7	54,492	-0.01%
2023/09/04	1.4	31.61	2	31.40	31.85	-0.6	54,597	0.00%
2023/09/01	29.7	31.97	2	32.20	31.80	27.7	54,596	0.05%
2023/08/31	44.1	31.92	2	31.95	31.90	42.1	54,525	0.08%
2023/08/30	8.6	33.01	0	0.00	32.90	8.6	54,063	0.02%
2023/08/29	33.1	33.38	15.2	33.43	33.35	17.9	54,588	0.03%
2023/08/28	13.7	32.61	25	32.78	33.00	-11.3	54,608	-0.02%
2023/08/25	20.4	33.00	20.3	33.02	33.15	0.1	55,001	0.00%
2023/08/24	30.9	34.54	69	34.50	33.95	-38.1	54,612	-0.07%
2023/08/23	12	34.48	24	34.44	34.40	-12	54,144	-0.02%
2023/08/22	68.5	35.24	33.2	35.46	34.75	35.3	54,201	0.07%
2023/08/21	13.3	34.94	17.3	34.84	34.65	-4	53,634	-0.01%
2023/08/18	111.4	36.10	29.5	35.10	34.75	81.9	53,128	0.15%	大買/
2023/08/17	83.5	37.15	158.2	36.99	37.00	-74.7	51,737	-0.14%	大賣/
2023/08/16	105.2	34.93	139.1	34.99	35.95	-33.9	49,308	-0.07%	大買/大賣/
2023/08/15	153.5	35.32	87.1	35.71	35.80	66.4	47,305	0.14%	大買/
2023/08/14	30.1	32.78	129	32.51	32.75	-98.9	43,592	-0.23%	大賣/
2023/08/11	5	30.83	7.1	30.76	30.75	-2.1	42,224	0.00%
2023/08/10	13.3	30.14	8	29.88	30.00	5.3	42,016	0.01%
2023/08/09	1.3	31.56	4.2	31.38	31.55	-2.9	41,821	-0.01%
2023/08/08	8	31.09	21.1	31.37	31.40	-13.1	41,932	-0.03%
2023/08/07	8	30.44	14.2	30.71	30.95	-6.2	41,845	-0.01%
2023/08/04	1	30.05	2.1	29.27	30.05	-1.1	41,764	0.00%
2023/08/02	30.2	29.58	19	29.40	29.45	11.2	41,937	0.03%
2023/08/01	1.1	29.93	1.1	30.34	30.30	0.1	41,504	0.00%
2023/07/31	33.7	30.59	26.1	30.46	30.45	7.7	41,356	0.02%
2023/07/28	12.2	31.00	238	30.81	31.30	-225.8	40,709	-0.55%	大賣/鉅額交易
2023/07/27	28.6	31.23	22	31.14	30.95	6.6	40,510	0.02%
2023/07/26	11.3	31.48	36.1	31.35	31.65	-24.8	40,367	-0.06%
2023/07/25	24.3	32.19	33.1	32.24	31.80	-8.8	40,130	-0.02%
2023/07/24	46	31.61	17.2	31.64	31.65	28.8	39,360	0.07%
2023/07/21	8	30.82	6.3	30.69	31.05	1.7	38,783	0.00%
2023/07/20	32.3	30.72	25.7	30.60	30.45	6.6	38,203	0.02%
2023/07/19	104.5	32.08	93.3	31.81	31.10	11.2	37,560	0.03%	大買/
2023/07/18	214.5	35.59	113.1	35.63	34.45	101.4	35,272	0.29%	大買/大賣/鉅額交易
2023/07/17	45.3	32.62	75.7	32.97	33.55	-30.3	31,798	-0.10%
2023/07/14	56.6	30.20	20.1	30.48	30.50	36.6	30,673	0.12%
2023/07/13	316.1	31.66	76.4	31.43	30.55	239.6	30,077	0.80%	大買/鉅額交易
2023/07/12	0.2	29.40	13	29.50	29.55	-12.9	28,557	-0.04%
2023/07/11	0.1	28.75	0	0.00	28.95	0.1	28,473	0.00%
2023/07/10	26.1	28.52	0	0.00	28.70	26.1	28,477	0.09%
2023/07/07	9.1	28.98	1	29.40	29.20	8.1	28,339	0.03%
2023/07/06	3	29.85	4	29.94	29.80	-1	28,080	0.00%
2023/07/05	4	30.20	6.3	30.42	30.05	-2.3	27,977	-0.01%
2023/07/04	9.4	29.93	9.6	30.20	30.25	-0.2	28,041	0.00%
2023/07/03	1	29.70	12	29.85	29.70	-11	27,839	-0.04%
2023/06/30	17	29.05	4	29.13	29.25	13	27,788	0.05%
2023/06/29	11	29.52	23	29.86	29.50	-12	27,774	-0.04%
2023/06/28	1	28.80	1	29.20	29.05	0	27,222	0.00%
2023/06/27	9	28.68	3	28.78	28.75	6	27,184	0.02%
2023/06/26	23.1	29.10	0.1	29.05	29.10	23	27,173	0.08%
2023/06/21	1	29.10	10.2	29.28	29.35	-9.2	27,009	-0.03%
2023/06/20	3	28.60	10	28.65	28.90	-7	26,804	-0.03%
2023/06/19	29.7	28.31	12	27.85	28.55	17.7	26,509	0.07%
2023/06/16	31	29.70	63.3	29.82	29.90	-32.3	25,537	-0.13%
2023/06/15	2	28.58	1	28.70	28.70	1	24,314	0.00%
2023/06/14	13	28.63	9.1	28.48	28.55	3.9	24,163	0.02%
2023/06/13	7	28.89	23.1	29.01	29.00	-16.1	24,213	-0.07%
2023/06/12	9	28.71	6.1	28.90	28.50	2.9	23,926	0.01%
2023/06/09	1	28.45	2	28.68	28.85	-1	23,889	0.00%
2023/06/08	2.1	28.44	4.1	28.29	28.20	-2	23,909	-0.01%
2023/06/07	1	28.10	6	28.43	28.45	-5	23,649	-0.02%
2023/06/06	3	28.00	14.2	28.00	28.00	-11.2	23,409	-0.05%
2023/06/05	5	28.52	3	28.33	28.25	2	23,204	0.01%
2023/06/02	35	28.55	94.1	28.37	28.40	-59.1	22,916	-0.26%
2023/06/01	17	27.19	0.3	27.35	27.30	16.7	22,195	0.08%
2023/05/31	0	0.00	1	27.60	27.85	-1	21,705	0.00%
2023/05/30	9.3	27.63	1.1	27.54	27.55	8.2	20,963	0.04%
2023/05/29	44.2	27.93	49.2	28.41	28.15	-5	20,625	-0.02%
2023/05/26	1	27.35	11	27.32	27.55	-10	19,923	-0.05%
2023/05/25	16	26.87	10.1	26.90	27.35	6	19,340	0.03%
2023/05/24	8.2	26.54	12	26.75	27.00	-3.8	18,896	-0.02%
2023/05/23	0	0.00	4	26.19	26.45	-4	18,417	-0.02%
2023/05/22	5	26.63	2	26.70	26.70	3	18,037	0.02%
2023/05/19	4.1	26.29	7	26.21	26.40	-2.9	17,650	-0.02%
2023/05/18	1	26.60	2.3	26.46	26.45	-1.3	17,539	-0.01%
2023/05/17	5	26.10	3	26.22	26.35	2	17,261	0.01%
2023/05/16	1	25.95	2	25.95	26.00	-1	16,926	-0.01%
2023/05/15	1	25.90	7.1	25.84	25.90	-6.1	16,867	-0.04%
2023/05/12	1	25.80	7.2	25.73	25.85	-6.2	16,744	-0.04%
2023/05/11	1	25.80	7.2	25.73	25.85	-6.2	16,429	-0.04%
2023/05/10	0	0.00	6.3	25.49	25.60	-6.3	16,053	-0.04%
2023/05/09	0	0.00	21.3	25.19	25.35	-21.3	15,868	-0.13%
2023/05/08	0	0.00	15.1	24.54	24.60	-15.1	15,673	-0.10%
2023/05/04	10	24.15	0	0.00	24.15	10	15,642	0.06%
2023/05/03	10	24.25	0.1	24.35	24.40	10	15,683	0.06%
2023/05/02	0	0.00	1.1	24.11	24.30	-1.1	15,828	-0.01%
2023/04/28	4.1	23.84	2	23.90	23.95	2.1	15,869	0.01%
2023/04/27	0.2	23.85	0	0.00	23.75	0.2	15,757	0.00%
2023/04/26	1	23.70	7	23.81	23.75	-6	15,773	-0.04%
2023/04/25	5	23.60	1	23.65	23.70	4	15,642	0.03%
2023/04/24	4.1	24.01	1.1	23.87	23.95	3	15,494	0.02%
2023/04/21	1.1	24.50	3.2	24.50	24.40	-2.1	15,237	-0.01%
2023/04/20	28.2	24.30	1	24.25	24.15	27.2	14,956	0.18%
2023/04/19	3	25.63	31.5	25.61	25.65	-28.5	14,496	-0.20%
2023/04/18	14	25.13	3.4	25.15	25.15	10.6	13,798	0.08%
2023/04/17	15.1	25.23	0	0.00	25.15	15.1	13,663	0.11%
2023/04/14	2.3	25.28	6	25.43	25.25	-3.8	13,369	-0.03%
2023/04/13	6	25.73	0.1	25.70	25.55	6	13,242	0.04%
2023/04/12	0	0.00	7	25.72	25.75	-7	13,085	-0.05%
2023/04/11	30	25.70	4	25.75	25.75	26	12,964	0.20%
2023/04/10	2	25.68	0.1	25.68	25.65	1.9	12,817	0.01%
2023/04/07	0	0.00	1.2	25.54	25.65	-1.2	12,730	-0.01%
2023/04/06	0.1	24.95	8.1	25.20	25.45	-8	12,503	-0.06%
2023/03/31	0	0.00	0.3	25.32	25.25	-0.3	12,322	0.00%
2023/03/30	0	0.00	15.8	24.97	25.25	-15.8	12,469	-0.13%
2023/03/29	0	0.00	2.3	24.75	24.80	-2.3	12,536	-0.02%
2023/03/28	0	0.00	3.6	24.74	24.70	-3.6	12,867	-0.03%
2023/03/23	6	24.91	1	24.85	24.85	5	13,642	0.04%
2023/03/22	5	24.65	4	24.70	24.70	1	13,471	0.01%
2023/03/20	0.1	24.15	14	24.07	24.00	-14	13,388	-0.10%
2023/03/17	0.1	24.15	0.7	24.19	24.20	-0.6	13,338	0.00%
2023/03/16	1.7	23.84	10	23.82	24.20	-8.4	13,026	-0.06%
2023/03/15	3.1	24.33	2	24.30	24.25	1.1	12,778	0.01%
2023/03/14	6.1	24.36	0	0.00	24.35	6.1	12,691	0.05%
2023/03/13	0.1	24.45	13	24.54	24.65	-13	12,629	-0.10%
2023/03/10	5.1	24.50	2	24.63	24.65	3.1	12,437	0.02%
2023/03/09	5.1	24.60	2	24.65	24.75	3.1	12,385	0.03%
2023/03/08	0.1	24.75	10	24.75	24.80	-10	12,562	-0.08%
2023/03/07	5.1	24.70	0.3	24.80	24.85	4.8	12,695	0.04%
2023/03/06	1.1	24.56	11	24.72	24.85	-9.9	12,786	-0.08%
2023/03/03	22.1	24.39	5	24.40	24.40	17.1	12,706	0.13%
2023/03/02	1.1	24.25	5	24.20	24.25	-4	12,801	-0.03%
2023/03/01	1.1	24.25	11	24.29	24.25	-10	12,786	-0.08%
2023/02/24	0.1	24.20	7	24.17	24.15	-6.9	12,860	-0.05%
2023/02/23	5	24.15	6.1	23.96	24.15	-1.1	12,846	-0.01%
2023/02/22	1	23.70	0	0.00	23.70	1	12,771	0.01%
2023/02/21	0	0.00	4	23.60	23.65	-4	12,798	-0.03%
2023/02/16	1	23.55	5	23.60	23.50	-4	13,193	-0.03%
2023/02/15	0	0.00	1	23.50	23.50	-1	13,040	-0.01%
2023/02/14	2.6	23.51	0.2	23.62	23.50	2.4	12,968	0.02%
2023/02/13	0	0.00	4	23.61	23.70	-4	12,924	-0.03%
2023/02/10	0	0.00	1	23.60	23.45	-1	12,848	-0.01%
2023/02/09	0	0.00	10	23.60	23.55	-10	12,789	-0.08%
2023/02/08	2	23.55	0	0.00	23.50	2	12,855	0.02%
2023/02/07	5.4	23.60	2	23.65	23.60	3.4	12,873	0.03%
2023/02/06	1	23.35	2.6	23.48	23.40	-1.6	12,765	-0.01%
2023/02/03	1.1	23.10	0	0.00	22.95	1.1	12,554	0.01%
2023/02/01	2.3	22.76	0.1	22.95	22.80	2.3	12,490	0.02%
2023/01/31	4.4	22.75	0	0.00	22.60	4.4	12,547	0.03%
2023/01/30	2.2	22.99	1	23.20	23.20	1.2	12,313	0.01%
2023/01/16	3.1	22.85	0	0.00	22.75	3.1	12,192	0.03%
2023/01/12	0.2	22.87	2	22.70	22.70	-1.8	12,602	-0.01%
2023/01/11	2	23.00	2	23.20	22.90	0	12,773	0.00%
2023/01/10	5	23.17	1	23.15	23.25	4	12,964	0.03%
2023/01/09	0	0.00	7	23.24	23.30	-7	13,108	-0.05%
2023/01/06	0.2	23.05	2	22.95	23.05	-1.8	13,176	-0.01%
2023/01/05	0.2	23.01	3	23.05	23.00	-2.9	13,362	-0.02%
2023/01/04	1.6	23.12	0	0.00	23.05	1.6	13,407	0.01%
2023/01/03	0.2	23.07	13	23.05	23.20	-12.9	13,536	-0.09%
2022/12/30	0.1	23.05	6	23.10	23.05	-6	13,484	-0.04%
2022/12/29	0.2	22.83	0	0.00	23.05	0.2	13,441	0.00%
2022/12/28	0.1	22.88	0	0.00	22.95	0.1	13,509	0.00%
2022/12/27	0.1	23.01	0	0.00	23.00	0.1	13,663	0.00%
2022/12/23	3	22.77	3.1	22.93	22.95	-0.1	13,967	0.00%
2022/12/22	0	0.00	7.2	22.91	22.85	-7.2	14,309	-0.05%
2022/12/21	0	22.80	5.2	22.51	22.85	-5.2	14,272	-0.04%
2022/12/20	10	22.61	14.5	22.57	22.70	-4.5	14,104	-0.03%
2022/12/19	0	0.00	15.1	22.77	22.85	-15.1	13,870	-0.11%
2022/12/16	2	21.75	4	22.85	22.85	-2	13,275	-0.02%
2022/12/14	0	0.00	1	22.00	22.00	-1	13,622	-0.01%
2022/12/12	2	21.63	0	0.00	21.95	2	14,126	0.01%
2022/12/09	0	0.00	0.1	21.80	21.95	-0.1	14,698	0.00%
2022/12/07	1	21.60	4	21.45	21.65	-3	14,967	-0.02%
2022/12/06	1	21.55	0	0.00	21.70	1	14,916	0.01%
2022/12/05	0	0.00	0.2	21.78	21.85	-0.2	14,939	0.00%
2022/12/01	2	21.58	0	0.00	21.55	2	14,917	0.01%
2022/11/30	14	21.58	3	21.50	21.65	11	14,812	0.07%
2022/11/29	4	21.53	0	0.00	21.50	4	14,615	0.03%
2022/11/25	11.1	21.42	4	21.60	21.60	7.1	14,694	0.05%
2022/11/22	7	20.74	0	0.00	20.90	7	14,772	0.05%
2022/11/21	11	21.15	0	0.00	21.10	11	14,560	0.08%
2022/11/16	6	21.78	0	0.00	21.70	6	14,421	0.04%
2022/11/15	0.1	21.96	1	21.95	21.95	-0.9	14,465	-0.01%
2022/11/14	0.3	21.93	0	0.00	22.00	0.3	14,450	0.00%
2022/11/11	0.4	22.00	1	22.00	22.05	-0.6	14,255	0.00%
2022/11/10	0	0.00	40	21.80	21.75	-40	14,210	-0.28%
2022/11/09	0	0.00	1	21.80	21.80	-1	14,301	-0.01%
2022/11/07	20	21.30	0	0.00	21.45	20	14,641	0.14%
2022/11/04	0	0.00	1	21.20	21.30	-1	14,700	-0.01%
2022/11/03	1	20.90	0	0.00	20.90	1	14,689	0.01%
2022/11/02	0	0.00	6	21.02	21.15	-6	14,700	-0.04%
2022/11/01	0.3	21.02	0	0.00	20.90	0.3	14,687	0.00%
2022/10/31	1.3	20.90	1	20.95	21.10	0.3	14,710	0.00%
2022/10/27	5.4	20.66	0	0.00	20.60	5.4	14,779	0.04%
2022/10/26	0	20.70	0	0.00	20.55	0	14,771	0.00%
2022/10/25	2	20.70	0	0.00	20.75	2	14,761	0.01%
2022/10/20	1	20.90	0	0.00	21.05	1	14,553	0.01%
2022/10/19	2	21.05	0	0.00	21.05	2	14,367	0.01%
2022/10/18	1	21.00	0	0.00	21.15	1	14,133	0.01%
2022/10/17	0.1	21.25	0.5	21.40	21.25	-0.5	14,114	0.00%
2022/10/14	1.2	21.44	0	0.00	21.40	1.2	14,140	0.01%
2022/10/13	0	0.00	1	21.50	21.70	-1	14,249	-0.01%
2022/10/12	0	0.00	2	21.53	21.50	-2	14,308	-0.01%
2022/10/11	3.5	21.42	0	0.00	21.35	3.5	14,472	0.02%
2022/10/06	13.6	21.72	5	21.75	21.70	8.6	14,403	0.06%
2022/10/05	10.2	21.80	0	0.00	21.70	10.2	14,545	0.07%
2022/10/04	0.1	21.70	2	21.85	21.70	-1.9	14,551	-0.01%
2022/10/03	3	21.47	0	0.00	21.45	3	14,387	0.02%
2022/09/30	6.1	21.63	0	0.00	21.70	6.1	14,324	0.04%
2022/09/28	1	21.60	0	0.00	21.70	1	14,069	0.01%
2022/09/27	13.2	21.84	0	0.00	21.80	13.2	13,909	0.09%
2022/09/26	0.6	22.05	0	0.00	21.90	0.6	13,779	0.00%
2022/09/23	0	0.00	0.1	22.25	22.10	-0.1	13,858	0.00%
2022/09/22	0.1	22.20	0	0.00	22.05	0.1	14,166	0.00%
2022/09/21	0	0.00	1	22.40	22.25	-1	13,819	-0.01%
2022/09/20	0.6	22.70	0	0.00	22.70	0.6	13,482	0.00%
2022/09/19	10	22.65	14	22.55	22.60	-4	13,130	-0.03%
2022/09/16	10	22.50	5	22.45	22.50	5	12,936	0.04%
2022/09/15	0	0.00	30	23.00	22.80	-30	12,394	-0.24%
2022/09/14	12.1	22.61	0	0.00	22.55	12.1	12,235	0.10%
2022/09/13	1	23.00	2	23.00	23.15	-1	12,225	-0.01%
2022/09/08	0	0.00	2	23.00	23.00	-2	12,637	-0.02%
2022/09/07	0	0.00	1	22.40	22.45	-1	12,564	-0.01%
2022/09/06	10	22.50	1	22.50	22.75	9	12,502	0.07%
2022/09/02	2	22.40	2	22.55	22.40	0	12,609	0.00%
2022/08/31	1.2	22.75	0	0.00	22.75	1.2	12,353	0.01%
2022/08/30	0.3	22.85	0	0.00	22.70	0.3	12,297	0.00%
2022/08/25	0	0.00	4	23.05	23.15	-4	12,192	-0.03%
2022/08/24	11	22.95	0	0.00	22.95	11	12,345	0.09%
2022/08/23	5	23.05	0	0.00	22.90	5	12,858	0.04%
2022/08/22	1	23.20	0	0.00	23.15	1	12,917	0.01%
2022/08/19	10	22.80	1	22.90	22.90	9	12,878	0.07%
2022/08/17	2.4	22.49	0	0.00	22.60	2.4	13,083	0.02%
2022/08/16	2.2	22.38	0	0.00	22.50	2.2	13,170	0.02%
2022/08/15	7.8	22.43	1.5	22.42	22.45	6.3	13,258	0.05%
2022/08/11	0	23.20	2	23.25	23.25	-2	13,032	-0.02%
2022/08/10	0.2	23.00	0	0.00	23.00	0.2	13,266	0.00%
2022/08/09	0.1	23.10	0	0.00	23.10	0.1	13,341	0.00%
2022/08/02	0	0.00	6	23.00	22.95	-6	14,540	-0.04%
2022/08/01	0	0.00	60	23.04	23.10	-60	14,559	-0.41%
2022/07/29	1	23.05	2.7	22.88	22.80	-1.7	14,703	-0.01%
2022/07/27	1	22.75	0	0.00	22.95	1	14,909	0.01%
2022/07/26	1	22.55	0	0.00	22.60	1	14,942	0.01%
2022/07/21	0	0.00	12	22.28	22.40	-12	15,449	-0.08%
2022/07/20	0	22.15	8.2	22.16	22.10	-8.2	15,553	-0.05%
2022/07/19	27	21.75	25	21.75	21.95	2	15,823	0.01%
2022/07/13	0	0.00	1	22.30	22.25	-1	17,912	-0.01%
2022/07/12	0	0.00	1.1	21.70	21.85	-1.1	18,063	-0.01%
2022/07/11	0.1	22.00	6	22.00	21.90	-5.9	18,099	-0.03%
2022/07/08	20	21.65	30	21.90	21.90	-10	18,279	-0.05%
2022/07/07	31.1	21.40	34	21.62	21.65	-3	18,463	-0.02%
2022/07/06	7	21.61	8	21.80	21.40	-1	18,669	-0.01%
2022/07/05	2	22.08	2	22.55	22.15	0	18,745	0.00%
2022/07/04	2.1	22.25	1	22.60	22.30	1.1	18,905	0.01%
2022/07/01	2	22.33	3	22.50	22.40	-1	19,240	-0.01%
2022/06/30	0	0.00	1	22.55	22.75	-1	19,139	-0.01%
2022/06/29	1	22.60	2	22.55	22.55	-1	18,902	-0.01%
2022/06/21	0	0.00	6	22.72	22.95	-6	18,967	-0.03%
2022/06/20	2.1	22.28	2	22.55	22.35	0.1	18,967	0.00%
2022/06/17	1	22.50	0	0.00	22.55	1	18,913	0.01%
2022/06/16	10	22.80	3	22.80	22.75	7	18,705	0.04%
2022/06/14	1	22.85	0	0.00	22.80	1	19,329	0.01%
2022/06/13	2	22.90	13	22.77	23.00	-11	20,222	-0.05%
2022/06/10	0	0.00	2	23.00	23.00	-2	20,165	-0.01%
2022/06/07	0.1	23.15	0	0.00	23.00	0.1	20,200	0.00%
2022/06/06	0	0.00	5	23.16	23.20	-5	20,134	-0.02%
2022/06/02	1	22.85	1	23.10	23.10	0	20,300	0.00%
2022/06/01	0	0.00	1	23.20	23.05	-1	20,525	0.00%
2022/05/31	11	22.97	4	23.00	23.00	7	20,364	0.03%
2022/05/30	3	22.95	0	0.00	22.95	3	19,828	0.02%
2022/05/27	0	0.00	7	22.79	22.80	-7	19,772	-0.04%
2022/05/26	0.1	22.70	0	0.00	22.50	0.1	19,786	0.00%
2022/05/24	3.2	22.30	20	22.25	22.20	-16.9	19,892	-0.08%
2022/05/23	4	22.31	1	22.50	22.20	3	19,825	0.02%
2022/05/20	1	22.55	0	0.00	22.60	1	19,757	0.01%
2022/05/19	0	0.00	2	22.95	22.90	-2	19,647	-0.01%
2022/05/18	3	22.97	2	23.00	23.05	1	19,607	0.01%
2022/05/17	30	22.95	37.1	22.89	22.90	-7.1	19,367	-0.04%
2022/05/16	54	22.50	54	22.67	23.00	0	19,276	0.00%
2022/05/13	23	22.61	33	22.71	22.90	-10	19,087	-0.05%
2022/05/12	0	0.00	12	22.90	23.00	-12	18,806	-0.06%
2022/05/10	7	22.69	1	23.10	23.05	6	18,654	0.03%
2022/05/06	7.1	22.50	3	22.60	22.60	4.1	18,525	0.02%
2022/05/05	3	22.57	0	0.00	22.55	3	18,546	0.02%
2022/05/04	0	0.00	2	22.60	22.65	-2	18,562	-0.01%
2022/05/03	0	0.00	1	22.10	22.10	-1	18,536	-0.01%
2022/04/29	3	22.10	5	22.30	22.25	-2	18,661	-0.01%
2022/04/28	5.1	21.81	0	0.00	22.00	5.1	18,851	0.03%
2022/04/27	15	22.14	0.4	22.15	22.10	14.6	18,641	0.08%
2022/04/26	0	0.00	2	22.45	22.60	-2	18,406	-0.01%
2022/04/25	10.3	22.32	0	0.00	22.20	10.3	18,360	0.06%
2022/04/22	165.2	22.95	61	22.85	22.80	104.2	17,961	0.58%	大買/鉅額交易
2022/04/21	13.2	25.35	7	25.36	25.40	6.2	16,765	0.04%
2022/04/20	113	25.22	107	25.20	25.20	6	16,338	0.04%	大買/大賣/
2022/04/19	59	25.25	51	25.25	25.20	8	16,006	0.05%
2022/04/18	17	25.36	2	25.45	25.40	15	15,785	0.10%
2022/04/15	15	25.26	0.2	25.40	25.45	14.8	15,557	0.10%
2022/04/14	9	25.47	0	0.00	25.40	9	15,513	0.06%
2022/04/13	1	25.40	0.2	25.60	25.70	0.8	15,426	0.01%
2022/04/12	2.1	25.43	1	25.35	25.35	1.1	15,428	0.01%
2022/04/11	5.2	25.59	8	25.59	25.65	-2.8	15,208	-0.02%
2022/04/08	4	26.06	3.1	26.25	26.15	0.9	14,879	0.01%
2022/04/07	4.1	26.52	0	0.00	26.05	4.1	14,650	0.03%
2022/04/06	3	26.63	5	26.70	26.90	-2	14,276	-0.01%
2022/04/01	0	26.75	0	0.00	26.90	0	14,110	0.00%
2022/03/31	0	0.00	2	26.95	26.80	-2	14,020	-0.01%
2022/03/30	7	26.95	0	0.00	26.90	7	13,893	0.05%
2022/03/29	0	0.00	1	27.00	26.95	-1	14,007	-0.01%
2022/03/28	11	26.75	0	0.00	27.20	11	14,061	0.08%
2022/03/25	0	0.00	1.1	26.95	27.00	-1.1	14,183	-0.01%
2022/03/24	10	26.80	6	26.80	26.90	4	14,299	0.03%
2022/03/23	2.2	26.79	0	0.00	26.75	2.2	14,477	0.02%
2022/03/22	3	26.73	3	26.95	27.00	0	14,460	0.00%
2022/03/21	10.2	26.80	1	26.85	26.80	9.2	14,428	0.06%
2022/03/18	5	26.90	0.1	26.95	27.00	4.9	14,336	0.03%
2022/03/17	10	26.78	12	26.96	26.80	-2	14,138	-0.01%
2022/03/16	6	26.60	12	26.90	27.00	-6	14,342	-0.04%
2022/03/14	10	25.90	1.6	25.92	25.90	8.4	13,626	0.06%
2022/03/11	0	0.00	3	25.80	25.85	-3	13,620	-0.02%
2022/03/10	1	25.65	0	0.00	25.70	1	13,782	0.01%
2022/03/09	3	25.20	0	0.00	25.30	3	13,886	0.02%
2022/03/08	1	25.10	0	0.00	25.10	1	13,954	0.01%
2022/03/07	2	25.08	0	0.00	25.35	2	13,844	0.01%
2022/03/04	1	25.65	0	0.00	25.70	1	14,002	0.01%
2022/03/03	0	0.00	8.1	26.01	25.95	-8.1	14,031	-0.06%
2022/03/02	0	0.00	1	25.85	25.75	-1	14,040	-0.01%
2022/03/01	0	0.00	3	25.75	25.80	-3	13,999	-0.02%
2022/02/25	3	25.40	10	25.35	25.40	-7	13,959	-0.05%
2022/02/24	2	25.55	12	25.43	25.50	-10	13,889	-0.07%
2022/02/22	0	0.00	8	25.75	25.85	-8	13,908	-0.06%
2022/02/21	2	25.55	3	25.68	25.65	-1	13,934	-0.01%
2022/02/18	1	25.60	5	25.57	25.75	-4	14,037	-0.03%
2022/02/17	2.1	25.40	1	25.35	25.50	1.1	14,139	0.01%
2022/02/16	0	0.00	0	25.50	25.35	0	14,317	0.00%
2022/02/15	7.1	25.24	0	0.00	25.25	7.1	14,661	0.05%
2022/02/14	1	25.60	2	25.50	25.50	-1	14,562	-0.01%
2022/02/11	1	25.60	1	25.75	25.75	0	14,683	0.00%
2022/02/10	1	25.60	0	0.00	25.70	1	14,630	0.01%
2022/02/09	0	0.00	0	25.60	25.80	0	14,471	0.00%
2022/02/08	0	0.00	4	25.44	25.55	-4	14,365	-0.03%
2022/02/07	1.2	25.14	3	25.17	25.15	-1.8	14,350	-0.01%
2022/01/25	0.1	25.15	7	25.16	25.25	-6.9	14,108	-0.05%
2022/01/24	6.3	25.30	3	25.05	25.45	3.3	14,016	0.02%
2022/01/21	0	0.00	2	25.45	25.45	-2	13,937	-0.01%
2022/01/20	1	25.40	3	25.37	25.45	-2	13,623	-0.01%
2022/01/19	7	25.39	4	25.39	25.45	3	13,645	0.02%
2022/01/18	3	25.53	57	25.63	25.45	-54	13,570	-0.40%
2022/01/17	4	25.04	28	25.16	25.30	-24	13,371	-0.18%
2022/01/14	10	24.95	2	24.90	25.15	8	13,448	0.06%
2022/01/13	0	0.00	10	24.99	25.00	-10	13,383	-0.07%
2022/01/12	1	24.80	4	24.80	24.90	-3	13,374	-0.02%
2022/01/11	5	24.90	11.3	24.90	25.00	-6.3	13,316	-0.05%
2022/01/10	1	24.80	3	24.85	24.85	-2	13,251	-0.02%
2022/01/07	2	24.65	5	24.66	24.75	-3	13,251	-0.02%
2022/01/06	1	24.50	0	0.00	24.65	1	13,149	0.01%
2022/01/05	1	24.55	9	24.47	24.55	-8	13,282	-0.06%
2022/01/03	5	24.20	1.2	24.22	24.30	3.8	13,452	0.03%
2021/12/30	0	0.00	3	24.20	24.20	-3	13,610	-0.02%
2021/12/24	4	23.99	0	0.00	24.05	4	14,162	0.03%
2021/12/23	5	23.85	1	23.90	23.80	4	14,345	0.03%
2021/12/22	12	23.83	2	23.90	24.00	10	14,331	0.07%
2021/12/21	0	0.00	22	24.00	23.85	-22	14,301	-0.15%
2021/12/20	1	24.10	0	0.00	23.90	1	14,237	0.01%
2021/12/16	0	0.00	1	24.05	24.00	-1	14,259	-0.01%
2021/12/15	10	23.78	1	23.90	23.75	9	14,593	0.06%
2021/12/14	1	23.90	2	23.85	23.85	-1	14,837	-0.01%
2021/12/13	17	24.15	9	24.21	24.05	8	14,932	0.05%
2021/12/10	1	24.40	37	24.36	24.30	-36	15,016	-0.24%
2021/12/09	1	23.90	11	23.90	24.00	-10	14,564	-0.07%
2021/12/08	3	23.73	2	23.75	23.60	1	14,393	0.01%
2021/12/06	11	23.85	2	23.80	23.85	9	14,248	0.06%
2021/12/02	1	23.35	0	0.00	23.35	1	14,198	0.01%
2021/12/01	5	23.50	0	0.00	23.45	5	14,217	0.04%
2021/11/30	3	23.27	0.2	23.45	23.15	2.8	14,157	0.02%
2021/11/29	0	0.00	6	23.25	23.35	-6	13,775	-0.04%
2021/11/26	4	23.43	1	23.55	23.40	3	13,747	0.02%
2021/11/25	3	23.63	0	0.00	23.60	3	13,801	0.02%
2021/11/24	0	0.00	1	23.75	23.75	-1	13,816	-0.01%
2021/11/23	13	23.50	2	23.65	23.55	11	13,803	0.08%
2021/11/22	10	23.55	1	23.40	23.55	9	13,715	0.07%
2021/11/19	25	23.50	1	23.45	23.55	24	13,665	0.18%
2021/11/18	19	23.58	0	0.00	23.60	19	13,652	0.14%
2021/11/17	9	23.62	0	0.00	23.75	9	13,573	0.07%
2021/11/16	3	23.62	2	23.60	23.70	1	13,647	0.01%
2021/11/15	3.1	23.64	10	23.55	23.70	-6.9	13,673	-0.05%
2021/11/12	3	23.90	0	0.00	23.90	3	13,587	0.02%
2021/11/11	2	24.00	4	24.00	24.10	-2	13,693	-0.01%
2021/11/10	2.1	24.05	3	24.00	24.15	-0.9	13,861	-0.01%
2021/11/09	1	24.25	0	0.00	24.35	1	13,777	0.01%
2021/11/05	0	0.00	5	24.35	24.35	-5	13,925	-0.04%
2021/11/04	2	24.30	0	0.00	24.30	2	14,145	0.01%
2021/11/02	0	0.00	7	24.31	24.20	-7	14,152	-0.05%
2021/11/01	0	0.00	12	24.26	24.20	-12	14,143	-0.08%
2021/10/29	0	0.00	0.3	24.50	24.45	-0.3	14,135	0.00%
2021/10/28	0	0.00	2	24.80	24.85	-2	14,038	-0.01%
2021/10/27	0	0.00	5.1	24.70	24.80	-5.1	14,068	-0.04%
2021/10/26	1	24.40	11.1	24.46	24.60	-10.1	14,283	-0.07%
2021/10/25	0	0.00	8	24.41	24.45	-8	14,277	-0.06%
2021/10/22	14	24.21	3	24.28	24.30	11	14,325	0.08%
2021/10/21	0	0.00	4.1	24.15	24.00	-4.1	14,203	-0.03%
2021/10/20	1	24.00	0.1	24.00	23.90	0.9	14,157	0.01%
2021/10/19	0	0.00	0.3	23.95	23.90	-0.3	14,188	0.00%
2021/10/18	0	0.00	10	24.04	24.05	-10	14,411	-0.07%
2021/10/15	1	23.95	0	0.00	24.05	1	14,547	0.01%
2021/10/14	10	24.25	0	0.00	24.15	10	14,556	0.07%
2021/10/13	1.1	24.20	14	24.25	24.10	-12.9	14,681	-0.09%
2021/10/12	0	0.00	4	24.21	24.10	-4	14,657	-0.03%
2021/10/07	3.3	24.11	4	24.20	24.15	-0.7	14,633	0.00%
2021/10/06	1	23.65	1	23.55	23.90	0	14,678	0.00%
2021/10/04	2	23.60	5	23.53	23.60	-3	14,670	-0.02%
2021/10/01	3	23.38	1	23.35	23.60	2	14,639	0.01%
2021/09/30	7.2	23.70	0.1	23.65	23.60	7.2	14,627	0.05%
2021/09/29	0	0.00	11	23.65	23.85	-11	14,576	-0.08%
2021/09/28	2	23.90	3	23.90	24.00	-1	14,479	-0.01%
2021/09/27	0	0.00	1.1	24.15	24.30	-1.1	14,433	-0.01%
2021/09/24	0	0.00	5	24.04	24.15	-5	14,547	-0.03%
2021/09/23	7	24.10	2	24.05	24.00	5	14,687	0.03%
2021/09/22	1	23.80	17.2	23.88	24.05	-16.2	14,591	-0.11%
2021/09/17	4	23.65	1	23.80	23.50	3	14,235	0.02%
2021/09/15	0.3	23.45	17.3	23.31	23.40	-17	14,018	-0.12%
2021/09/14	0	0.00	2	23.05	23.10	-2	14,051	-0.01%
2021/09/13	0	0.00	2	22.95	22.90	-2	14,292	-0.01%
2021/09/10	1	22.75	0.2	22.85	22.80	0.8	14,456	0.01%
2021/09/09	0	0.00	1	22.75	22.65	-1	14,787	-0.01%
2021/09/08	1	22.75	0	0.00	22.80	1	15,007	0.01%
2021/09/07	1	22.95	3	22.83	23.00	-2	15,172	-0.01%
2021/09/03	2	22.70	0	0.00	22.80	2	15,320	0.01%
2021/09/01	10	22.85	0.4	22.85	22.85	9.6	15,757	0.06%
2021/08/31	1	22.65	1	22.80	22.90	0	15,853	0.00%
2021/08/30	6	22.63	2	22.50	22.70	4	15,925	0.03%
2021/08/27	3	22.50	3	22.50	22.60	0	15,977	0.00%
2021/08/26	2	22.53	53	22.54	22.45	-51	16,008	-0.32%
2021/08/25	5.4	22.61	0	0.00	22.55	5.4	16,117	0.03%
2021/08/24	3	22.58	3	22.48	22.55	0	16,090	0.00%
2021/08/23	0	0.00	3	22.47	22.35	-3	16,045	-0.02%
2021/08/20	6	22.27	4	22.40	22.35	2	16,081	0.01%
2021/08/19	3	22.10	11	22.20	22.30	-8	16,144	-0.05%
2021/08/18	4	22.20	1.3	22.14	22.30	2.8	15,964	0.02%
2021/08/17	51	22.15	27	22.13	22.30	24	15,900	0.15%
2021/08/16	0	0.00	1	21.70	21.70	-1	15,513	-0.01%
2021/08/13	0	0.00	3	21.70	21.65	-3	16,457	-0.02%
2021/08/11	0	0.00	2	21.75	21.80	-2	16,849	-0.01%
2021/08/10	3.5	21.71	14	21.75	21.85	-10.5	17,030	-0.06%
2021/08/09	3	21.35	12	21.31	21.40	-9	17,094	-0.05%
2021/08/06	2	21.45	1	21.45	21.45	1	17,339	0.01%
2021/08/05	1	21.50	5	21.55	21.55	-4	17,850	-0.02%
2021/08/04	0	0.00	5	21.40	21.45	-5	18,453	-0.03%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/08/02	0.1	21.60	0	0.00	21.60	0.1	19,120	0.00%
2021/07/30	14.1	21.50	0	0.00	21.60	14.1	19,314	0.07%
2021/07/29	2	21.70	0	0.00	21.70	2	19,327	0.01%
2021/07/28	0	21.80	0.5	21.73	21.75	-0.5	19,507	0.00%
2021/07/27	0	0.00	2	21.85	21.85	-2	19,971	-0.01%
2021/07/26	1	21.90	0	0.00	21.85	1	20,249	0.00%
2021/07/23	2	21.90	0	0.00	21.90	2	20,511	0.01%
2021/07/22	8.1	21.89	0	0.00	22.00	8.1	20,972	0.04%
2021/07/21	2	21.95	10	22.05	22.00	-8	21,041	-0.04%
2021/07/20	4.1	22.00	2	21.95	22.05	2.1	21,251	0.01%
2021/07/19	8	22.05	2	22.08	22.05	6	22,468	0.03%
2021/07/16	33	22.04	0	0.00	22.15	33	23,230	0.14%
2021/07/15	0	0.00	20	22.15	22.15	-20	23,471	-0.09%
2021/07/14	3	22.17	10	22.15	22.20	-7	23,724	-0.03%
2021/07/12	1	22.25	5	22.14	22.10	-4	24,047	-0.02%
2021/07/09	3.1	22.02	0	0.00	22.10	3.1	24,178	0.01%
2021/07/08	2	22.25	0.1	22.40	22.30	2	24,248	0.01%
2021/07/07	1	22.20	0	0.00	22.30	1	24,722	0.00%
2021/07/06	3	22.32	13.6	22.37	22.45	-10.6	24,891	-0.04%
2021/07/05	3	22.15	3	22.18	22.25	0	25,062	0.00%
2021/07/02	1	22.15	2	22.10	22.05	-1	25,366	0.00%
2021/07/01	7.1	22.10	5	22.05	22.00	2.1	25,664	0.01%
2021/06/30	12	22.35	5	22.46	22.35	7	25,955	0.03%
2021/06/29	14	22.00	10	22.10	22.05	4	26,300	0.02%
2021/06/28	18.1	22.04	2	22.00	22.00	16.1	27,021	0.06%
2021/06/25	1.1	22.11	2	22.10	22.05	-0.9	28,652	0.00%
2021/06/24	16	22.12	0	0.00	22.10	16	29,580	0.05%
2021/06/23	5.1	22.05	1.3	22.16	22.10	3.8	29,494	0.01%
2021/06/22	14.1	22.36	0	0.00	22.30	14.1	29,422	0.05%
2021/06/21	16	22.68	0	0.00	22.60	16	29,223	0.05%
2021/06/18	1	22.90	2	23.05	23.05	-1	29,234	0.00%
2021/06/17	2	22.85	4	22.88	23.05	-2	29,140	-0.01%
2021/06/16	0	0.00	2.1	22.79	23.00	-2.1	29,508	-0.01%
2021/06/15	3	22.42	0	0.00	22.50	3	29,564	0.01%
2021/06/11	1	22.65	0	0.00	22.65	1	29,429	0.00%
2021/06/10	2	22.60	0	0.00	22.85	2	29,604	0.01%
2021/06/09	2	22.90	0	0.00	22.95	2	29,422	0.01%
2021/06/07	3	23.00	0	0.00	23.05	3	29,400	0.01%
2021/06/04	1	23.20	0	0.00	23.20	1	29,270	0.00%
2021/06/03	0	0.00	5	23.20	23.40	-5	29,369	-0.02%
2021/06/02	5	23.41	0	0.00	23.10	5	29,417	0.02%
2021/06/01	0	0.00	0.1	23.50	23.45	-0.1	29,497	0.00%
2021/05/31	0	0.00	4	23.39	23.45	-4	29,720	-0.01%
2021/05/28	6	23.43	2	23.50	23.30	4	29,823	0.01%
2021/05/27	1	23.10	0	0.00	23.40	1	30,018	0.00%
2021/05/25	0	0.00	6	23.34	23.35	-6	30,387	-0.02%
2021/05/24	19	23.21	17	23.30	23.30	2	30,466	0.01%
2021/05/21	40	23.47	17	24.64	23.30	23	30,619	0.08%
2021/05/20	24	23.21	10	23.39	23.15	14	29,730	0.05%
2021/05/19	83	22.82	2.2	22.84	22.80	80.8	29,611	0.27%
2021/05/18	8	22.44	2	22.38	22.90	6	29,662	0.02%
2021/05/17	3	21.90	5	22.12	21.90	-2	29,711	-0.01%
2021/05/14	6	22.78	7	23.12	22.70	-1	29,477	0.00%
2021/05/13	27	22.97	3	22.98	22.95	24	29,414	0.08%
2021/05/12	7	22.40	29	22.46	22.35	-22	28,977	-0.08%
2021/05/11	13	23.70	16	23.55	23.50	-3	28,510	-0.01%
2021/05/10	3	24.15	7	24.14	24.30	-4	28,151	-0.01%
2021/05/07	4.1	24.29	2	24.25	24.55	2.1	28,250	0.01%
2021/05/06	6	24.29	2	24.15	24.30	4	28,595	0.01%
2021/05/05	3	23.98	9.1	23.85	23.90	-6.1	28,795	-0.02%
2021/05/04	31	23.79	17	23.54	23.50	14	28,742	0.05%
2021/05/03	9	24.48	18	24.41	24.35	-9	28,422	-0.03%
2021/04/29	38	24.93	29	25.00	25.00	9	28,268	0.03%
2021/04/28	30.1	24.95	16.4	25.04	24.90	13.7	28,069	0.05%
2021/04/27	21.3	24.59	1	24.85	24.65	20.3	28,040	0.07%
2021/04/26	16	24.68	3	24.70	24.75	13	27,948	0.05%
2021/04/23	78.2	24.63	0	0.00	24.80	78.2	27,869	0.28%
2021/04/22	17	27.44	9.3	27.52	27.40	7.7	27,381	0.03%
2021/04/21	7	27.67	140	27.66	27.80	-133	26,955	-0.49%	大賣/鉅額交易
2021/04/20	21	27.67	7	27.73	27.75	14	26,708	0.05%
2021/04/19	19.5	27.50	17	27.71	27.55	2.5	26,542	0.01%
2021/04/16	6	27.13	0	0.00	27.15	6	26,408	0.02%
2021/04/15	18	26.76	8	26.68	26.70	10	26,404	0.04%
2021/04/14	10	26.81	8	26.75	26.70	2	26,325	0.01%
2021/04/13	11	27.12	5	26.75	26.80	6	26,419	0.02%
2021/04/12	51	27.30	0	0.00	27.20	51	26,390	0.19%
2021/04/09	4	27.11	8	27.18	27.20	-4	26,267	-0.02%
2021/04/08	16	27.21	8	27.22	27.15	8	26,006	0.03%
2021/04/07	10	27.05	2.5	27.09	27.10	7.5	25,692	0.03%
2021/04/06	114	27.06	4	27.31	27.05	110	25,436	0.43%	大買/鉅額交易
2021/04/01	5	27.04	27.2	26.93	27.25	-22.2	24,961	-0.09%
2021/03/31	23.5	26.83	26	26.98	26.70	-2.5	24,340	-0.01%
2021/03/30	50.5	26.54	31.2	26.84	27.00	19.3	23,516	0.08%
2021/03/29	14.5	26.08	60	26.07	26.10	-45.5	21,800	-0.21%
2021/03/26	0	23.75	3	23.68	23.75	-3	20,833	-0.01%
2021/03/25	5	23.54	1	23.60	23.70	4	20,876	0.02%
2021/03/24	4.1	23.80	0	0.00	23.95	4.1	20,905	0.02%
2021/03/23	2	23.80	2.1	23.89	24.00	-0.1	20,979	0.00%
2021/03/22	11.2	23.73	1	23.55	23.65	10.2	21,013	0.05%
2021/03/19	5.5	23.98	2.5	24.00	23.85	3	20,917	0.01%
2021/03/18	0	0.00	12	23.64	23.70	-12	20,499	-0.06%
2021/03/17	1	23.20	3	23.30	23.30	-2	20,434	-0.01%
2021/03/16	3	23.05	10.5	23.28	23.30	-7.5	20,650	-0.04%
2021/03/15	0	0.00	8	22.79	22.95	-8	20,508	-0.04%
2021/03/12	1	22.85	5.3	22.85	22.90	-4.3	21,108	-0.02%
2021/03/11	0	0.00	30	22.88	22.95	-30	21,545	-0.14%
2021/03/10	0	0.00	4	22.69	22.70	-4	21,436	-0.02%
2021/03/09	0	0.00	15	22.67	22.70	-15	21,439	-0.07%
2021/03/08	6	22.38	28	22.48	22.40	-22	21,301	-0.10%
2021/03/05	1	21.95	7	22.20	22.40	-6	21,213	-0.03%
2021/03/04	12	22.30	1.5	22.18	22.20	10.5	21,379	0.05%
2021/03/03	0	0.00	8	22.48	22.60	-8	21,278	-0.04%
2021/03/02	0	0.00	4	22.44	22.20	-4	21,078	-0.02%
2021/02/26	24	21.92	20	22.10	22.20	4	20,763	0.02%
2021/02/25	11	22.23	0	0.00	22.30	11	20,441	0.05%
2021/02/24	7	22.00	4	21.90	21.90	3	20,294	0.01%
2021/02/23	3	21.70	20	21.80	21.75	-17	20,153	-0.08%
2021/02/22	3	21.95	61	21.87	21.80	-58	19,945	-0.29%
2021/02/19	8	21.68	0.2	21.75	21.85	7.8	19,837	0.04%
2021/02/18	3	21.95	1	21.90	21.90	2	19,673	0.01%
2021/02/17	60	21.72	0	0.00	21.75	60	19,633	0.31%
2021/02/05	4	21.86	2	21.90	21.90	2	19,297	0.01%
2021/02/04	2	22.05	0.1	22.00	21.80	1.9	19,223	0.01%
2021/02/03	3	21.50	14	21.78	21.80	-11	19,168	-0.06%
2021/01/29	6	21.89	5	21.85	21.45	1	18,945	0.01%
2021/01/28	8	22.31	13	22.23	22.15	-5	18,567	-0.03%
2021/01/27	15	22.11	6	22.06	21.80	9	17,970	0.05%
2021/01/26	0	0.00	7	21.43	21.40	-7	17,454	-0.04%
2021/01/25	104	21.17	110	21.35	21.40	-6	17,231	-0.03%	大買/大賣/
2021/01/22	0	0.00	1.5	21.08	21.30	-1.5	17,126	-0.01%
2021/01/21	4	20.81	7	20.96	20.80	-3	17,116	-0.02%
2021/01/20	7.1	20.74	14	20.73	20.80	-6.9	17,063	-0.04%
2021/01/19	9.1	21.68	10	21.45	21.50	-0.9	16,553	-0.01%
2021/01/18	3	21.63	3	21.73	21.55	0	16,285	0.00%
2021/01/15	63.3	22.76	17	22.45	22.25	46.3	15,964	0.29%
2021/01/14	13	22.18	19	22.18	22.25	-6	15,247	-0.04%
2021/01/13	10	21.88	5	21.90	21.80	5	14,793	0.03%
2021/01/12	3.2	21.67	5	21.79	21.65	-1.8	14,595	-0.01%
2021/01/11	0	0.00	1	21.65	21.80	-1	14,313	-0.01%
2021/01/08	1.3	21.00	11	21.09	21.50	-9.7	14,022	-0.07%
2021/01/07	0.1	21.05	2	21.13	21.00	-1.9	13,760	-0.01%
2021/01/06	4.7	21.16	709	20.89	21.05	-704.3	13,606	-5.18%	大賣/鉅額交易
2021/01/05	712	21.10	53	21.33	21.55	659	13,173	5.00%	大買/鉅額交易
2021/01/04	5	20.89	4	20.95	20.80	1	12,853	0.01%
2020/12/30	8.4	20.81	7	20.82	20.90	1.4	12,734	0.01%
2020/12/29	0.5	20.79	4.1	20.84	20.95	-3.6	12,693	-0.03%
2020/12/28	2	20.85	0	0.00	20.80	2	12,620	0.02%
2020/12/25	1	20.55	17	20.55	20.60	-16	12,638	-0.13%
2020/12/24	0	0.00	31	20.55	20.40	-31	12,651	-0.25%
2020/12/23	0	0.00	1	20.35	20.30	-1	12,625	-0.01%
2020/12/22	4	20.46	4	20.45	20.45	0	12,649	0.00%
2020/12/21	0	0.00	2	20.43	20.50	-2	12,678	-0.02%
2020/12/18	11	20.83	0	0.00	20.70	11	12,601	0.09%
2020/12/17	1.1	20.88	21	20.94	21.00	-19.9	12,419	-0.16%
2020/12/16	2.5	20.63	14	20.76	20.85	-11.5	12,187	-0.09%
2020/12/15	4	20.50	2	20.60	20.50	2	12,107	0.02%
2020/12/14	3	20.67	6	20.73	20.60	-3	11,954	-0.03%
2020/12/11	0	0.00	5	20.44	20.45	-5	11,827	-0.04%
2020/12/10	5	20.62	20	20.57	20.50	-15	11,771	-0.13%
2020/12/09	4	20.29	14	20.35	20.50	-10	11,429	-0.09%
2020/12/08	2.5	20.30	27	20.40	20.35	-24.5	11,188	-0.22%
2020/12/07	7	19.99	26	19.98	20.10	-19	10,549	-0.18%
2020/12/04	3.1	19.57	12	19.61	19.55	-8.9	10,110	-0.09%
2020/12/03	10	19.30	0	0.00	19.45	10	9,979	0.10%
2020/12/02	5	19.35	3	19.40	19.35	2	9,941	0.02%
2020/12/01	1	19.15	0	0.00	19.30	1	9,993	0.01%
2020/11/27	8	19.27	50	19.28	19.25	-42	10,617	-0.40%
2020/11/26	1	19.50	1	19.50	19.55	0	10,565	0.00%
2020/11/25	8	19.56	6.6	19.59	19.55	1.4	10,762	0.01%
2020/11/24	1	19.75	1	19.65	19.60	0	10,785	0.00%
2020/11/23	0	0.00	2	19.65	19.70	-2	10,790	-0.02%
2020/11/20	3	19.50	0	0.00	19.55	3	10,704	0.03%
2020/11/19	0	0.00	10	19.50	19.50	-10	10,855	-0.09%
2020/11/18	11	19.50	40	19.50	19.55	-29	10,804	-0.27%
2020/11/16	0	0.00	21	19.39	19.40	-21	11,036	-0.19%
2020/11/13	0	0.00	4	19.08	19.10	-4	10,936	-0.04%
2020/11/12	3	19.03	2	19.10	19.10	1	10,938	0.01%
2020/11/11	2	19.35	0	0.00	19.35	2	10,973	0.02%
2020/11/10	0	0.00	2	19.00	19.10	-2	10,799	-0.02%
2020/11/09	0	0.00	1	18.85	18.95	-1	10,688	-0.01%
2020/11/06	0	0.00	10	18.85	18.90	-10	10,631	-0.09%
2020/11/05	0	0.00	5	18.75	18.85	-5	10,731	-0.05%
2020/11/04	2	18.78	0	0.00	18.70	2	10,895	0.02%
2020/11/03	2	18.75	5	18.80	18.75	-3	10,939	-0.03%
2020/10/30	0	0.00	5	18.75	18.60	-5	11,214	-0.04%
2020/10/27	2	18.58	2	18.55	18.60	0	11,111	0.00%
2020/10/26	2	18.60	1	18.60	18.65	1	11,163	0.01%
2020/10/23	5	18.55	0	0.00	18.60	5	11,203	0.04%
2020/10/22	11	18.59	0	0.00	18.50	11	11,314	0.10%
2020/10/21	9	18.53	0	0.00	18.50	9	11,217	0.08%
2020/10/20	5	18.55	0	0.00	18.60	5	11,280	0.04%
2020/10/16	1	18.70	0	0.00	18.55	1	11,463	0.01%
2020/10/15	1	18.75	1	18.75	18.70	0	11,616	0.00%
2020/10/14	1	18.80	0	0.00	18.95	1	11,855	0.01%
2020/10/13	7	18.71	1	18.70	18.70	6	12,644	0.05%
2020/10/12	3	18.67	0	0.00	18.70	3	13,454	0.02%
2020/10/08	12	18.90	0	0.00	18.85	12	13,774	0.09%
2020/10/05	5	18.95	0	0.00	18.90	5	14,469	0.03%
2020/09/29	0	0.00	12	19.35	19.35	-12	14,990	-0.08%
2020/09/24	10	18.90	3	18.97	18.80	7	15,362	0.05%
2020/09/23	2	19.00	0	0.00	19.15	2	15,432	0.01%
2020/09/22	0	0.00	1	19.15	19.10	-1	15,484	-0.01%
2020/09/21	3	19.60	2	19.55	19.35	1	15,530	0.01%
2020/09/18	0	0.00	3	19.42	19.70	-3	15,606	-0.02%
2020/09/16	4	19.45	105	19.45	19.35	-101	15,678	-0.64%	大賣/鉅額交易
2020/09/15	1	19.40	11	19.45	19.45	-10	15,849	-0.06%
2020/09/14	101	19.25	2	19.15	19.15	99	15,963	0.62%	大買/
2020/09/11	0.3	19.10	8	19.09	19.15	-7.8	16,078	-0.05%
2020/09/10	2	19.10	0	0.00	19.10	2	16,183	0.01%
2020/09/09	15	18.99	0	0.00	19.00	15	16,241	0.09%
2020/09/08	0	0.00	3	19.10	19.20	-3	16,220	-0.02%
2020/09/07	17	19.12	0	0.00	19.10	17	16,361	0.10%
2020/09/04	1	19.00	7	19.07	19.20	-6	16,455	-0.04%
2020/09/03	39	19.51	13	19.40	19.25	26	16,475	0.16%
2020/09/02	51	19.54	26	19.46	19.60	25	16,239	0.15%
2020/09/01	0	0.00	11.1	18.66	18.85	-11.1	15,781	-0.07%
2020/08/31	1	18.50	1	18.75	18.50	0	15,761	0.00%
2020/08/28	0	0.00	2	18.88	18.85	-2	15,639	-0.01%
2020/08/27	6	18.71	0	0.00	18.90	6	15,778	0.04%
2020/08/26	10	18.75	10	18.88	18.95	0	15,771	0.00%
2020/08/25	4	18.75	1	18.80	18.80	3	15,912	0.02%
2020/08/24	5	18.45	5	18.50	18.45	0	16,007	0.00%
2020/08/21	3	18.33	0	0.00	18.40	3	16,093	0.02%
2020/08/20	6	18.35	3	18.30	18.35	3	15,943	0.02%
2020/08/19	2	18.75	10	18.70	18.60	-8	15,746	-0.05%
2020/08/18	2	18.65	3	18.63	18.75	-1	15,642	-0.01%
2020/08/17	8	18.58	85	18.56	18.70	-77	15,667	-0.49%
2020/08/14	1	18.60	1	18.70	18.65	0	15,663	0.00%
2020/08/13	1	18.55	0	0.00	18.60	1	15,700	0.01%
2020/08/12	12	18.65	0	0.00	18.65	12	15,674	0.08%
2020/08/11	2	18.88	2	19.08	18.80	0	15,679	0.00%
2020/08/10	2	18.90	3	18.95	19.00	-1	15,801	-0.01%
2020/08/07	0	0.00	2	18.70	18.70	-2	15,840	-0.01%
2020/08/05	10.4	18.60	0	0.00	18.60	10.4	15,880	0.07%
2020/08/04	6	18.40	13	18.49	18.45	-7	15,828	-0.04%
2020/08/03	4	18.40	0	0.00	18.35	4	15,804	0.03%
2020/07/30	1	18.35	1	18.50	18.45	0	15,632	0.00%
2020/07/29	1	18.30	0	0.00	18.25	1	15,560	0.01%
2020/07/24	3	18.50	0	0.00	18.45	3	15,856	0.02%
2020/07/23	6	18.73	0	0.00	18.75	6	15,887	0.04%
2020/07/21	0	0.00	1	18.70	18.85	-1	15,918	-0.01%
2020/07/17	14	18.50	14	18.44	18.40	0	15,815	0.00%
2020/07/16	45	20.06	7	20.19	20.00	38	15,249	0.25%
2020/07/15	12	20.23	11	20.28	20.20	1	14,580	0.01%
2020/07/14	75	20.29	5	20.30	20.10	70	14,213	0.49%
2020/07/13	6.1	20.15	2	20.25	20.25	4.1	14,007	0.03%
2020/07/10	5.9	19.92	10	19.99	20.00	-4.1	13,953	-0.03%
2020/07/09	7	20.26	14	20.45	20.15	-7	13,924	-0.05%
2020/07/08	0	0.00	5	20.25	20.40	-5	13,653	-0.04%
2020/07/07	15	20.01	2	20.05	20.05	13	13,266	0.10%
2020/07/06	6	19.99	19.4	19.99	20.05	-13.4	13,210	-0.10%
2020/07/03	5	19.99	0	0.00	19.80	5	13,180	0.04%
2020/07/02	0	0.00	2	19.90	19.95	-2	13,274	-0.02%
2020/07/01	0	0.00	6	19.56	19.55	-6	13,300	-0.05%
2020/06/30	8	19.36	0	0.00	19.25	8	13,330	0.06%
2020/06/29	1	19.25	3	19.37	19.45	-2	13,548	-0.01%
2020/06/23	0	0.00	1	19.30	19.40	-1	13,543	-0.01%
2020/06/22	6	19.22	24	19.19	19.20	-18	13,556	-0.13%
2020/06/19	6	19.55	13	19.61	19.50	-7	13,614	-0.05%
2020/06/18	10	19.48	3	19.57	19.55	7	13,515	0.05%
2020/06/17	1	19.40	1	19.35	19.35	0	13,523	0.00%
2020/06/16	1	19.15	1	19.20	19.15	0	13,735	0.00%
2020/06/15	1	19.05	0	0.00	18.90	1	14,173	0.01%
2020/06/12	0	0.00	14	19.03	18.90	-14	14,423	-0.10%
2020/06/11	0	0.00	1	19.05	19.10	-1	14,618	-0.01%
2020/06/10	16	19.17	1	19.20	19.10	15	14,741	0.10%
2020/06/09	3	19.22	0	0.00	19.20	3	15,118	0.02%
2020/06/08	2	19.20	0	0.00	19.20	2	15,383	0.01%
2020/06/04	0	0.00	1	19.05	19.05	-1	15,404	-0.01%
2020/06/03	3	19.02	0	0.00	19.00	3	15,658	0.02%
2020/06/02	0	0.00	7.1	18.96	19.00	-7.1	15,664	-0.05%
2020/06/01	3	18.95	6.1	18.90	18.90	-3.1	15,699	-0.02%
2020/05/29	1	18.60	1	18.55	19.10	0	15,590	0.00%
2020/05/28	6	18.51	0	0.00	18.40	6	15,346	0.04%
2020/05/27	0	0.00	1	18.65	18.65	-1	15,425	-0.01%
2020/05/25	3	18.42	0	0.00	18.45	3	15,499	0.02%
2020/05/22	6	18.47	0	0.00	18.40	6	15,530	0.04%
2020/05/21	16	18.59	0	0.00	18.60	16	15,507	0.10%
2020/05/19	3	18.53	0	0.00	18.50	3	15,477	0.02%
2020/05/18	5	18.55	4	18.46	18.45	1	15,490	0.01%
2020/05/15	5	18.43	1	18.40	18.45	4	15,571	0.03%
2020/05/14	3	18.67	0	0.00	18.60	3	15,371	0.02%
2020/05/13	1	19.05	2	19.00	19.00	-1	15,291	-0.01%
2020/05/08	0	0.00	2	18.90	18.80	-2	15,081	-0.01%
2020/05/07	2	18.70	0	0.00	18.70	2	15,020	0.01%
2020/05/06	2	18.70	3	18.80	18.65	-1	14,995	-0.01%
2020/05/05	0	0.00	1	18.70	18.65	-1	14,941	-0.01%
2020/05/04	2	18.65	0	0.00	18.60	2	14,921	0.01%
2020/04/30	20	19.05	0	0.00	19.10	20	14,818	0.13%
2020/04/29	0	0.00	1	19.05	19.10	-1	14,753	-0.01%
2020/04/27	2	18.90	5	18.85	18.90	-3	15,015	-0.02%
2020/04/24	1	18.55	15	18.70	18.55	-14	14,964	-0.09%
2020/04/23	3	18.60	3	18.65	18.75	0	14,936	0.00%
2020/04/22	8	18.70	3	18.65	18.70	5	14,782	0.03%
2020/04/21	2	18.45	6	18.25	18.45	-4	14,599	-0.03%
2020/04/20	0	0.00	40	18.65	18.70	-40	14,385	-0.28%
2020/04/17	23	18.92	0	0.00	18.70	23	14,279	0.16%
2020/04/15	2	18.75	6	18.78	18.85	-4	13,974	-0.03%
2020/04/14	1	18.50	1	18.55	18.55	0	13,737	0.00%
2020/04/13	3	18.20	0	0.00	18.35	3	13,580	0.02%
2020/04/10	22	18.30	4	18.30	18.30	18	13,588	0.13%
2020/04/09	0	0.00	2	18.30	18.30	-2	13,617	-0.01%
2020/04/08	1	18.15	3	18.17	18.10	-2	13,490	-0.01%
2020/04/07	3	18.15	44	18.16	18.10	-41	13,391	-0.31%
2020/04/06	2	17.98	7	17.92	18.10	-5	13,184	-0.04%
2020/04/01	0	0.00	3	17.75	17.75	-3	12,974	-0.02%
2020/03/31	2	17.70	10	17.89	17.30	-8	12,808	-0.06%
2020/03/30	1	17.30	18	17.34	17.30	-17	12,491	-0.14%
2020/03/27	1	17.35	56	17.45	17.40	-55	12,423	-0.44%
2020/03/26	1	17.05	7	17.19	17.20	-6	12,348	-0.05%
2020/03/25	2	17.10	2	17.20	17.15	0	12,456	0.00%
2020/03/24	0	0.00	17	16.53	16.40	-17	12,272	-0.14%
2020/03/23	3	15.63	0	0.00	15.50	3	12,403	0.02%
2020/03/20	4	16.14	11	16.19	16.20	-7	12,425	-0.06%
2020/03/19	8	15.90	6	15.55	15.70	2	12,163	0.02%
2020/03/18	6	16.48	0	0.00	16.50	6	11,735	0.05%
2020/03/17	7.1	16.45	6	16.49	16.50	1.1	11,487	0.01%
2020/03/16	5	17.00	0	0.00	16.75	5	11,272	0.04%
2020/03/13	16	16.62	20	16.80	17.10	-4	11,112	-0.04%
2020/03/12	20	17.46	0	0.00	17.20	20	10,597	0.19%
2020/03/11	2	17.85	0	0.00	17.85	2	10,275	0.02%
2020/03/10	8	17.76	0	0.00	17.90	8	10,250	0.08%
2020/03/09	18	17.92	4	17.93	17.90	14	10,060	0.14%
2020/03/06	6	18.08	0	0.00	18.05	6	9,760	0.06%
2020/03/05	4	18.15	0	0.00	18.15	4	9,657	0.04%
2020/03/04	0	0.00	12	18.15	18.20	-12	9,640	-0.12%
2020/03/03	2	18.18	0	0.00	18.15	2	9,605	0.02%
2020/02/27	0	0.00	5	18.45	18.45	-5	10,656	-0.05%
2020/02/26	0	0.00	15.3	18.16	18.40	-15.3	10,624	-0.14%
2020/02/24	1	18.30	14	18.35	18.30	-13	10,610	-0.12%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	5	18.35	3	18.35	18.35	2	10,867	0.02%
2020/02/18	15	18.32	0	0.00	18.40	15	10,882	0.14%
2020/02/17	1	18.55	0	0.00	18.55	1	10,889	0.01%
2020/02/14	1	18.55	2	18.60	18.55	-1	10,987	-0.01%
2020/02/13	0	0.00	1	18.55	18.50	-1	11,123	-0.01%
2020/02/12	0	0.00	2	18.50	18.55	-2	11,234	-0.02%
2020/02/11	1	18.45	3	18.45	18.40	-2	11,281	-0.02%
2020/02/10	0	0.00	1	18.35	18.40	-1	11,380	-0.01%
2020/02/07	1	18.50	3	18.40	18.55	-2	11,651	-0.02%
2020/02/05	2	18.30	2	18.40	18.40	0	12,620	0.00%
2020/02/03	10.4	18.06	2	18.00	18.15	8.4	12,822	0.07%
2020/01/31	1	18.40	0	0.00	18.35	1	12,770	0.01%
2020/01/30	10	18.40	2	18.35	18.35	8	12,702	0.06%
2020/01/17	10	18.90	22	18.96	19.00	-12	12,351	-0.10%
2020/01/16	1	18.90	1	18.95	18.95	0	12,359	0.00%
2020/01/15	1	18.95	12	18.96	19.00	-11	12,507	-0.09%
2020/01/14	0	0.00	4	18.85	18.95	-4	12,613	-0.03%
2020/01/13	3	18.85	2.2	18.86	18.90	0.8	12,635	0.01%
2020/01/10	1.2	18.79	0	0.00	18.75	1.2	12,688	0.01%
2020/01/09	0	0.00	0.1	18.80	18.80	-0.1	12,872	0.00%
2020/01/08	0	0.00	4	18.69	18.60	-4	13,033	-0.03%
2020/01/07	1	18.75	0	0.00	18.75	1	13,095	0.01%
2020/01/06	0	0.00	1	18.80	18.90	-1	13,147	-0.01%
2020/01/03	10	18.90	8	18.90	18.90	2	13,223	0.02%
2020/01/02	0	0.00	3	18.88	18.85	-3	13,254	-0.02%
2019/12/31	4	18.94	3	18.90	18.85	1	13,362	0.01%
2019/12/30	0	0.00	0.2	18.90	18.95	-0.2	13,279	0.00%
2019/12/27	0	0.00	3	18.98	19.00	-3	13,303	-0.02%
2019/12/26	0	0.00	2	18.95	19.00	-2	13,305	-0.02%
2019/12/25	2	18.95	4	19.00	18.95	-2	13,347	-0.01%
2019/12/24	4	18.95	0	0.00	18.95	4	13,375	0.03%
2019/12/23	4	18.95	0	0.00	19.00	4	13,349	0.03%
2019/12/20	1	18.95	0	0.00	19.00	1	13,328	0.01%
2019/12/18	18	18.83	0	0.00	19.00	18	13,142	0.14%
2019/12/17	0	0.00	2	19.00	19.00	-2	12,963	-0.02%
2019/12/16	5	18.80	7	18.80	18.85	-2	12,788	-0.02%
2019/12/13	5	18.80	0.5	18.85	18.85	4.5	12,756	0.04%
2019/12/11	2	18.60	2	18.75	18.70	0	12,643	0.00%
2019/12/06	1	18.85	0	0.00	18.85	1	12,692	0.01%
2019/12/05	0	0.00	1	18.90	18.90	-1	12,656	-0.01%
2019/12/04	0	0.00	4	18.75	18.85	-4	12,621	-0.03%
2019/12/03	1	18.65	1.5	18.80	18.80	-0.5	12,693	0.00%
2019/12/02	0	0.00	2	18.68	18.70	-2	12,720	-0.02%
2019/11/29	1	18.75	0	0.00	18.80	1	12,669	0.01%
2019/11/26	0	0.00	1	18.85	18.75	-1	12,767	-0.01%
2019/11/20	0	0.00	5	19.00	19.00	-5	11,701	-0.04%
2019/11/19	0	0.00	1	18.85	18.90	-1	11,818	-0.01%
2019/11/18	4	18.70	0	0.00	18.90	4	11,891	0.03%
2019/11/14	1.4	18.36	0	0.00	18.50	1.4	11,920	0.01%
2019/11/12	4	18.45	0	0.00	18.45	4	12,326	0.03%
2019/11/08	0	0.00	7	18.77	18.80	-7	12,197	-0.06%
2019/11/07	8	18.68	2	18.70	18.70	6	12,095	0.05%
2019/11/06	6	18.78	0	0.00	18.70	6	11,995	0.05%
2019/11/05	4	19.03	26	19.02	19.05	-22	11,818	-0.19%
2019/11/04	5	18.40	10	18.38	18.50	-5	11,147	-0.04%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/31	1	18.15	0	0.00	18.20	1	11,039	0.01%
2019/10/30	0	0.00	1	18.25	18.20	-1	10,954	-0.01%
2019/10/25	0	0.00	21	18.30	18.30	-21	10,722	-0.20%
2019/10/24	0	0.00	2	18.20	18.25	-2	10,714	-0.02%
2019/10/23	1	18.20	3	18.17	18.25	-2	10,716	-0.02%
2019/10/22	2	18.20	49.7	18.15	18.10	-47.7	10,629	-0.45%
2019/10/21	0	0.00	1	18.05	18.10	-1	10,523	-0.01%
2019/10/17	13	17.83	0	0.00	17.90	13	10,518	0.12%
2019/10/16	3	17.80	0	0.00	17.85	3	10,294	0.03%
2019/10/08	2	17.95	4	17.98	17.85	-2	10,332	-0.02%
2019/10/07	10	17.79	0	0.00	17.80	10	10,323	0.10%
2019/10/03	3	17.82	0	0.00	17.90	3	10,373	0.03%
2019/10/02	2	17.90	0	0.00	17.95	2	10,382	0.02%
2019/10/01	4	18.13	0	0.00	18.10	4	10,359	0.04%
2019/09/27	2	17.95	0	0.00	17.90	2	10,344	0.02%
2019/09/26	4	18.13	0	18.10	18.05	4	10,328	0.04%
2019/09/24	0	0.00	1	18.30	18.30	-1	10,386	-0.01%
2019/09/23	1	18.05	1	18.05	18.15	0	10,332	0.00%
2019/09/20	9	18.06	0	0.00	18.05	9	10,415	0.09%
2019/09/19	23	18.18	0	0.00	18.20	23	10,277	0.22%
2019/09/18	2.9	18.33	2	18.30	18.30	0.9	10,329	0.01%
2019/09/17	1	18.20	0	0.00	18.30	1	10,361	0.01%
2019/09/12	0	0.00	7	18.31	18.40	-7	10,709	-0.07%
2019/09/09	2	18.25	2	18.30	18.25	0	10,562	0.00%
2019/09/06	1	18.10	3	18.25	18.20	-2	10,503	-0.02%
2019/09/04	1	17.90	0	0.00	18.00	1	10,261	0.01%
2019/09/02	0	0.00	0.2	18.10	18.05	-0.2	10,403	0.00%
2019/08/30	2	17.88	0	0.00	17.95	2	10,282	0.02%
2019/08/29	13.3	17.65	0	0.00	17.80	13.3	10,150	0.13%
2019/08/28	0.6	17.70	0	0.00	17.65	0.6	10,077	0.01%
2019/08/27	2	17.63	0	0.00	17.60	2	10,051	0.02%
2019/08/26	6.1	17.46	0	0.00	17.50	6.1	10,022	0.06%
2019/08/23	0	0.00	5	17.60	17.70	-5	10,014	-0.05%
2019/08/22	8	17.50	0	0.00	17.50	8	10,016	0.08%
2019/08/21	4	17.66	0	0.00	17.55	4	10,063	0.04%
2019/08/20	6.3	17.78	0	0.00	17.65	6.3	9,838	0.06%
2019/08/19	2	17.85	0	0.00	17.80	2	9,671	0.02%
2019/08/15	6	17.76	0	0.00	17.65	6	9,373	0.06%
2019/08/14	1	18.20	0	0.00	18.15	1	9,001	0.01%
2019/08/13	10	18.45	0	0.00	18.45	10	8,776	0.11%
2019/08/08	0	0.00	1	18.60	18.60	-1	8,871	-0.01%
2019/08/07	12	18.49	0	0.00	18.50	12	8,997	0.13%
2019/08/06	2	18.35	4	18.39	18.55	-2	9,133	-0.02%
2019/08/05	0	0.00	1	18.60	18.60	-1	9,144	-0.01%
2019/08/02	2	18.80	0	0.00	18.85	2	9,185	0.02%
2019/08/01	5	18.95	0	0.00	18.95	5	9,134	0.05%
2019/07/31	1	19.05	0	0.00	19.10	1	9,115	0.01%
2019/07/30	2	19.25	0	0.00	19.25	2	9,084	0.02%
2019/07/29	5	19.10	15	19.22	19.25	-10	9,269	-0.11%
2019/07/26	1	19.20	0	0.00	19.15	1	9,295	0.01%
2019/07/25	0	0.00	5	19.35	19.45	-5	9,238	-0.05%
2019/07/24	1	19.25	0	0.00	19.30	1	9,258	0.01%
2019/07/22	2	19.05	0	0.00	19.05	2	9,252	0.02%
2019/07/19	1	19.20	0	0.00	19.20	1	9,203	0.01%
2019/07/18	1	19.25	0	0.00	19.30	1	9,223	0.01%
2019/07/17	11	19.35	0	0.00	19.30	11	9,302	0.12%
2019/07/16	11	19.40	0	0.00	19.50	11	9,336	0.12%
2019/07/15	6	19.36	0	0.00	19.45	6	9,360	0.06%
2019/07/12	0	0.00	5	20.50	20.45	-5	9,324	-0.05%
2019/07/11	0	0.00	23	20.39	20.35	-23	9,311	-0.25%
2019/07/09	1	20.15	0	0.00	20.30	1	9,387	0.01%
2019/07/08	2	20.43	0	0.00	20.30	2	9,347	0.02%
2019/07/03	10	20.45	0	0.00	20.45	10	9,512	0.11%
2019/07/01	0	0.00	6	20.59	20.50	-6	9,702	-0.06%
2019/06/27	0	0.00	3	20.25	20.25	-3	9,603	-0.03%
2019/06/25	11	20.14	2	20.00	20.00	9	9,611	0.09%
2019/06/24	2	20.10	0	0.00	20.15	2	9,640	0.02%
2019/06/21	0	0.00	5	20.16	20.15	-5	9,617	-0.05%
2019/06/20	0	0.00	1	20.10	20.00	-1	9,600	-0.01%
2019/06/18	0	0.00	3	19.90	19.90	-3	9,322	-0.03%
2019/06/14	0	0.00	2	19.85	19.85	-2	9,431	-0.02%
2019/06/13	0.2	19.85	7	19.85	19.90	-6.8	9,478	-0.07%
2019/06/11	0	0.00	1	19.90	19.95	-1	9,714	-0.01%
2019/06/10	0.7	19.75	0	0.00	19.85	0.7	9,677	0.01%
2019/06/05	5	19.65	0	0.00	19.60	5	9,583	0.05%
2019/06/03	0	0.00	8	19.43	19.45	-8	9,660	-0.08%
2019/05/31	2	19.50	24	19.62	19.65	-22	9,709	-0.23%
2019/05/28	2	19.05	0	0.00	19.05	2	10,020	0.02%
2019/05/27	5	19.05	0	0.00	19.05	5	10,087	0.05%
2019/05/21	1	18.95	3	18.90	18.95	-2	10,273	-0.02%
2019/05/17	0	0.00	10	18.85	18.80	-10	10,205	-0.10%
2019/05/16	9	18.88	0	0.00	18.75	9	10,203	0.09%
2019/05/15	0	0.00	2	18.85	18.85	-2	10,200	-0.02%
2019/05/14	15	18.83	1	19.00	19.10	14	10,188	0.14%
2019/05/13	2	19.28	0	0.00	19.20	2	10,044	0.02%
2019/05/10	0	0.00	5	19.50	19.50	-5	10,174	-0.05%
2019/05/09	7	19.50	0	0.00	19.35	7	10,223	0.07%
2019/05/08	0	0.00	2	19.70	19.65	-2	10,250	-0.02%
2019/05/07	0	0.00	1	19.65	19.90	-1	10,474	-0.01%
2019/05/06	8	19.73	2	19.60	19.60	6	10,626	0.06%
2019/05/02	0	0.00	0.1	19.90	19.90	-0.1	10,420	0.00%
2019/04/30	2	19.83	0	0.00	19.95	2	10,445	0.02%
2019/04/29	3	19.90	5	19.90	19.90	-2	10,433	-0.02%
2019/04/25	3	19.80	2	19.75	19.80	1	10,411	0.01%
2019/04/23	2	19.55	0	0.00	19.70	2	10,416	0.02%
2019/04/22	2	19.70	0	0.00	19.70	2	10,346	0.02%
2019/04/19	5	19.65	0	0.00	19.60	5	10,338	0.05%
2019/04/18	0	0.00	15	19.60	19.60	-15	10,344	-0.15%
2019/04/17	3	19.45	2	19.48	19.50	1	10,327	0.01%
2019/04/16	2	19.40	0	0.00	19.35	2	10,112	0.02%
2019/04/15	3	19.30	5	19.50	19.45	-2	10,097	-0.02%
2019/04/12	2	19.25	0	0.00	19.25	2	10,076	0.02%
2019/04/11	1	19.50	7.1	19.40	19.35	-6.1	10,102	-0.06%
2019/04/10	0	0.00	6	19.45	19.55	-6	10,053	-0.06%
2019/04/09	1	19.50	0	0.00	19.50	1	9,955	0.01%
2019/04/08	3	19.40	7	19.45	19.50	-4	9,935	-0.04%
2019/04/03	2	19.05	1	19.15	19.15	1	9,729	0.01%
2019/04/02	3	19.05	3	19.10	19.10	0	9,683	0.00%
2019/04/01	0	0.00	31	19.10	19.05	-31	9,660	-0.32%
2019/03/28	5	18.95	0	0.00	19.00	5	9,485	0.05%
2019/03/27	0	0.00	14	19.00	19.00	-14	9,500	-0.15%
2019/03/26	7	18.91	4	18.90	18.90	3	9,466	0.03%
2019/03/25	13	18.74	10	18.85	18.85	3	9,456	0.03%
2019/03/19	9	19.01	0.7	19.00	19.00	8.3	9,244	0.09%
2019/03/15	1	18.75	0.1	18.75	18.75	0.9	9,342	0.01%
2019/03/12	7	18.79	9	18.85	18.80	-2	9,302	-0.02%
2019/03/11	4	18.79	0	0.00	18.75	4	9,316	0.04%
2019/03/08	0	0.00	2	18.83	18.90	-2	9,367	-0.02%
2019/03/07	1	19.05	6	19.05	19.00	-5	9,522	-0.05%
2019/03/06	30	18.95	0	0.00	19.00	30	9,533	0.31%
2019/03/05	8	18.86	3	18.90	18.90	5	9,530	0.05%
2019/03/04	0	0.00	15	18.92	18.95	-15	9,568	-0.16%
2019/02/27	0	0.00	28	19.01	19.10	-28	9,392	-0.30%
2019/02/26	34	18.85	12	18.77	18.80	22	9,065	0.24%
2019/02/25	17	18.35	0	0.00	18.45	17	8,678	0.20%
2019/02/22	2	18.25	2	18.28	18.35	0	8,646	0.00%
2019/02/21	1	18.25	0	0.00	18.30	1	8,666	0.01%
2019/02/18	10	18.20	13	18.25	18.20	-3	8,650	-0.03%
2019/02/15	6	18.14	0	0.00	18.10	6	8,676	0.07%
2019/02/14	6	18.21	0	0.00	18.15	6	8,603	0.07%
2019/02/13	7	18.31	2	18.40	18.35	5	8,586	0.06%
2019/02/12	2	18.50	0	0.00	18.45	2	8,516	0.02%
2019/02/11	7	18.47	13	18.45	18.50	-6	8,457	-0.07%
2019/01/30	1	18.20	0	0.00	18.20	1	8,245	0.01%
2019/01/28	0	0.00	13	17.99	18.10	-13	7,968	-0.16%
2019/01/25	0	0.00	5	17.80	17.80	-5	7,712	-0.06%
2019/01/22	1	17.60	0	0.00	17.65	1	7,613	0.01%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/15	0	0.00	0.7	17.55	17.50	-0.7	7,662	-0.01%
2019/01/10	1	17.60	0	0.00	17.55	1	7,861	0.01%
2019/01/03	3	17.30	0	0.00	17.40	3	8,101	0.04%
2018/12/26	0	0.00	1	17.45	17.50	-1	8,252	-0.01%
2018/12/22	1	17.45	0	0.00	17.40	1	8,275	0.01%
2018/12/20	2	17.55	0	0.00	17.45	2	8,301	0.02%
2018/12/17	1	17.55	0	0.00	17.50	1	8,429	0.01%
2018/12/14	2	17.65	0	0.00	17.60	2	8,452	0.02%
2018/12/13	0	0.00	2	17.65	17.80	-2	8,436	-0.02%
2018/12/10	0	0.00	14	17.35	17.30	-14	8,338	-0.17%
2018/12/06	10	17.45	30	17.45	17.55	-20	8,204	-0.24%
2018/12/05	0	0.00	2	17.75	17.80	-2	7,978	-0.03%
2018/12/04	3	18.00	0	0.00	17.90	3	7,972	0.04%
2018/11/30	7	17.62	0	0.00	17.60	7	7,810	0.09%
2018/11/29	1	17.70	0	0.00	17.50	1	7,609	0.01%
2018/11/28	5	17.65	0	0.00	17.70	5	7,528	0.07%
2018/11/20	0	0.00	1,700	17.49	17.50	-1,700	7,587	-22.40%	大賣/鉅額交易
2018/11/19	1	17.80	900	17.70	17.70	-899	7,908	-11.37%	大賣/鉅額交易
2018/11/16	5	17.70	700	17.65	17.70	-695	7,947	-8.75%	大賣/鉅額交易
2018/11/15	20	17.58	0	0.00	17.60	20	7,937	0.25%
2018/11/14	25	17.35	0.7	17.40	17.35	24.3	7,966	0.30%
2018/11/09	5	17.50	0	0.00	17.45	5	7,957	0.06%
2018/11/08	0	0.00	6	17.84	17.80	-6	7,919	-0.08%
2018/11/07	0	0.00	1	17.55	17.85	-1	7,877	-0.01%
2018/11/06	3	17.50	21	17.55	17.45	-18	7,924	-0.23%
2018/11/02	4	17.25	1	17.30	17.35	3	8,043	0.04%
2018/11/01	0	0.00	2	17.18	17.20	-2	8,172	-0.02%
2018/10/29	5	16.70	1	16.90	16.90	4	8,124	0.05%
2018/10/26	3	16.75	0	0.00	16.75	3	8,220	0.04%
2018/10/24	1	17.00	0	0.00	17.00	1	8,291	0.01%
2018/10/22	4	17.10	2	17.15	17.10	2	8,235	0.02%
2018/10/19	1	17.15	0	0.00	17.15	1	8,188	0.01%
2018/10/18	222	17.25	0	0.00	17.20	222	8,116	2.74%	大買/鉅額交易
2018/10/17	5	17.55	1	17.45	17.45	4	8,199	0.05%
2018/10/16	6	17.42	0	0.00	17.35	6	8,387	0.07%
2018/10/15	11	17.41	0	0.00	17.40	11	8,438	0.13%
2018/10/12	14	17.45	0	0.00	17.65	14	8,395	0.17%
2018/10/11	39	17.56	10	17.58	17.45	29	8,529	0.34%
2018/10/09	0	0.00	1	18.45	18.45	-1	8,235	-0.01%
2018/10/05	4	18.51	0	0.00	18.50	4	8,319	0.05%
2018/10/02	3	18.80	0	0.00	18.85	3	8,303	0.04%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/21	1	18.70	33	18.70	18.80	-32	8,301	-0.39%
2018/09/17	1	18.90	0	0.00	18.90	1	8,446	0.01%
2018/09/14	0	0.00	3	18.90	18.85	-3	8,604	-0.03%
2018/09/13	1	18.75	0	0.00	18.80	1	8,637	0.01%
2018/09/12	6	18.70	5	18.70	18.75	1	8,752	0.01%
2018/09/10	12	18.69	20	18.70	18.65	-8	9,576	-0.08%
2018/09/07	6.5	18.99	0	0.00	18.95	6.5	9,644	0.07%
2018/09/06	0	0.00	1	19.05	19.05	-1	9,639	-0.01%
2018/09/05	10	19.10	7	19.15	19.00	3	9,722	0.03%
2018/09/04	10	19.30	26	19.31	19.30	-16	9,746	-0.16%
2018/09/03	5	19.20	5	19.30	19.25	0	9,787	0.00%
2018/08/31	0	0.00	4	19.20	19.25	-4	9,839	-0.04%
2018/08/30	10	19.05	2	19.15	19.10	8	9,885	0.08%
2018/08/29	7	19.05	5	19.15	19.20	2	9,937	0.02%
2018/08/28	10	19.13	10	19.28	19.20	0	10,043	0.00%
2018/08/27	21	19.15	16	19.30	19.15	5	9,975	0.05%
2018/08/24	0	0.00	10	18.93	19.05	-10	10,183	-0.10%
2018/08/23	10	18.58	5	18.65	18.65	5	9,863	0.05%
2018/08/22	1	18.65	0	0.00	18.65	1	9,795	0.01%
2018/08/21	6.5	18.65	0	0.00	18.70	6.5	9,717	0.07%
2018/08/17	4	18.90	0	0.00	18.85	4	9,630	0.04%
2018/08/16	1	18.85	4	18.75	18.85	-3	9,611	-0.03%
2018/08/15	0	0.00	3	18.80	18.75	-3	9,603	-0.03%
2018/08/14	1	18.85	0	0.00	18.90	1	9,581	0.01%
2018/08/13	1.1	18.80	0	0.00	18.75	1.1	9,580	0.01%
2018/08/10	0.1	18.95	0	0.00	18.90	0.1	9,501	0.00%
2018/08/09	1	19.15	3	19.00	19.00	-2	9,414	-0.02%
2018/08/08	7	19.17	0	0.00	19.15	7	9,413	0.07%
2018/08/06	0	0.00	3	19.00	19.05	-3	9,307	-0.03%
2018/08/03	15	19.00	3	19.02	19.00	12	9,498	0.13%
2018/08/01	2	19.15	0	0.00	19.15	2	9,911	0.02%
2018/07/31	0	0.00	5	18.95	19.00	-5	9,834	-0.05%
2018/07/30	3	18.85	0	0.00	18.90	3	9,717	0.03%
2018/07/27	0	0.00	6	18.90	18.85	-6	9,633	-0.06%
2018/07/24	0	0.00	1.6	19.00	19.00	-1.6	9,781	-0.02%
2018/07/23	6	18.99	14	18.98	18.95	-8	9,831	-0.08%
2018/07/20	10	19.89	0	0.00	19.85	10	9,736	0.10%
2018/07/19	13	19.82	11	19.90	19.85	2	9,541	0.02%
2018/07/18	0	0.00	5	19.70	19.80	-5	9,519	-0.05%
2018/07/17	19	19.60	5	19.60	19.65	14	9,464	0.15%
2018/07/16	5	19.50	0	0.00	19.50	5	9,272	0.05%
2018/07/11	10	19.20	0	0.00	19.25	10	9,136	0.11%
2018/07/09	1	19.00	0	0.00	19.00	1	9,217	0.01%
2018/07/06	5	18.82	0	0.00	18.80	5	9,303	0.05%
2018/07/05	5	18.95	0	0.00	18.90	5	9,255	0.05%
2018/07/03	1	18.95	2	18.90	18.95	-1	9,544	-0.01%
2018/07/02	2	19.05	0	0.00	19.00	2	9,607	0.02%
2018/06/29	1	19.05	0	0.00	19.20	1	9,537	0.01%
2018/06/25	9	19.19	0	0.00	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	26	19.48	25	19.45	19.45	1	8,920	0.01%
2018/06/20	55	19.52	53	19.60	19.55	2	8,960	0.02%
2018/06/19	31	19.55	30	19.67	19.60	1	8,889	0.01%
2018/06/15	16	19.58	11	19.85	19.85	5	8,709	0.06%
2018/06/14	23	19.71	0	0.00	19.60	23	8,385	0.27%
2018/06/13	15	19.78	15	19.82	19.80	0	8,281	0.00%
2018/06/12	4	19.89	0	0.00	19.80	4	8,365	0.05%
2018/06/11	2	20.00	12	20.07	19.95	-10	8,321	-0.12%
2018/06/07	15	20.10	36	20.13	20.10	-21	8,253	-0.25%
2018/06/06	0	0.00	5	19.95	20.00	-5	8,225	-0.06%
2018/06/05	10	19.70	10	19.85	19.80	0	8,152	0.00%
2018/06/04	10	19.70	10	19.90	19.75	0	8,082	0.00%
2018/06/01	18	19.76	8	19.85	19.80	10	7,999	0.13%
2018/05/31	21	19.76	2	19.85	19.70	19	8,012	0.24%
2018/05/30	20	19.86	0	0.00	19.75	20	7,769	0.26%
2018/05/29	10	20.00	10	20.05	20.05	0	7,812	0.00%
2018/05/28	0	0.00	15	19.95	19.95	-15	7,875	-0.19%
2018/05/25	2	19.80	0	0.00	19.80	2	8,012	0.02%
2018/05/23	55	19.84	0	0.00	19.80	55	8,190	0.67%
2018/05/22	0	0.00	34.6	19.90	19.85	-34.6	8,334	-0.41%
2018/05/16	0	0.00	1	20.05	20.05	-1	8,686	-0.01%
2018/05/15	1	19.85	8	19.88	19.95	-7	8,806	-0.08%
2018/05/14	0	0.00	3	20.15	20.15	-3	9,130	-0.03%
2018/05/11	0	0.00	10	20.08	20.20	-10	9,149	-0.11%
2018/05/10	205	19.70	202	19.60	19.80	3	9,003	0.03%	大買/大賣/
2018/05/09	5	19.35	0	0.00	19.35	5	8,612	0.06%
2018/05/07	0	0.00	1	19.15	19.15	-1	8,732	-0.01%
2018/05/04	2	19.25	0	0.00	19.20	2	8,783	0.02%
2018/05/03	9	19.30	4	19.30	19.25	5	8,958	0.06%
2018/04/27	0	0.00	7	19.45	19.45	-7	9,199	-0.08%
2018/04/26	1	19.65	0	0.00	19.55	1	9,142	0.01%
2018/04/24	10	19.60	0	0.00	19.55	10	9,074	0.11%
2018/04/18	1	19.55	0	0.00	19.55	1	9,052	0.01%
2018/04/17	3	19.55	0	0.00	19.60	3	9,185	0.03%
2018/04/16	0	0.00	15	19.77	19.70	-15	9,153	-0.16%
2018/04/13	0	0.00	12	19.91	19.95	-12	9,155	-0.13%
2018/04/12	5	19.55	3	19.55	19.50	2	9,032	0.02%
2018/04/11	1	19.65	0	0.00	19.65	1	8,954	0.01%
2018/04/10	17	19.51	10	19.65	19.55	7	9,028	0.08%
2018/04/09	21	19.62	5	19.80	19.55	16	8,998	0.18%
2018/04/03	22	19.82	1	19.90	19.80	21	8,842	0.24%
2018/04/02	0	0.00	10	20.05	20.00	-10	8,824	-0.11%
2018/03/30	9	19.81	0	0.00	19.80	9	8,876	0.10%
2018/03/29	6	19.92	0	0.00	19.85	6	8,787	0.07%
2018/03/28	6	19.93	2	19.95	19.95	4	8,697	0.05%
2018/03/23	4	19.80	17	19.86	19.90	-13	8,700	-0.15%
2018/03/22	8	20.22	4	20.18	20.15	4	8,694	0.05%
2018/03/21	2	20.30	0	0.00	20.25	2	8,645	0.02%
2018/03/20	15	20.34	0	0.00	20.25	15	8,761	0.17%
2018/03/19	3	20.85	5	20.80	20.95	-2	8,526	-0.02%
2018/03/16	22	20.55	0	0.00	20.80	22	8,497	0.26%
2018/03/14	0.3	20.65	1	20.70	20.80	-0.7	8,400	-0.01%
2018/03/12	15	20.60	22	20.65	20.65	-7	8,523	-0.08%
2018/03/06	0	0.00	3	20.35	20.20	-3	8,642	-0.03%
2018/03/05	0	0.00	1	20.20	20.10	-1	8,948	-0.01%
2018/03/02	24	19.99	7.9	20.01	20.00	16.1	8,935	0.18%
2018/03/01	1	20.05	1	20.15	20.25	0	8,997	0.00%
2018/02/27	0	0.00	2	20.40	20.10	-2	8,903	-0.02%
2018/02/26	1	20.35	0	0.00	20.15	1	8,778	0.01%
2018/02/23	1	20.10	0.2	20.30	20.30	0.8	8,758	0.01%
2018/02/12	4	19.79	0	0.00	19.75	4	8,700	0.05%
2018/02/09	2	19.70	0	0.00	19.85	2	8,770	0.02%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/07	39	20.30	0	0.00	20.10	39	8,787	0.44%
2018/02/06	22	19.88	0	0.00	19.80	22	8,814	0.25%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/02/02	0	0.00	4	21.60	21.40	-4	8,838	-0.05%
2018/01/31	1	21.25	0	0.00	21.70	1	9,034	0.01%
2018/01/29	1	21.60	26	21.60	21.70	-25	8,862	-0.28%
2018/01/26	1	21.40	0	0.00	21.40	1	8,834	0.01%
2018/01/25	0	0.00	19.6	21.64	21.80	-19.6	8,693	-0.23%
2018/01/23	0	0.00	15	20.73	20.85	-15	8,710	-0.17%
2018/01/22	1	20.65	0	0.00	20.80	1	8,832	0.01%
2018/01/18	0	0.00	2	20.80	20.80	-2	8,934	-0.02%
2018/01/16	0	0.00	1	20.45	20.60	-1	8,963	-0.01%
2018/01/15	1	20.50	0	0.00	20.45	1	8,988	0.01%
2018/01/12	0	0.00	5	20.50	20.60	-5	9,018	-0.06%
2018/01/11	8	20.39	0	0.00	20.30	8	8,971	0.09%
2018/01/09	1	20.95	0	0.00	20.90	1	9,020	0.01%
2018/01/04	5	20.85	0	0.00	20.90	5	9,393	0.05%
2018/01/03	0	0.00	2.7	21.03	20.95	-2.7	9,550	-0.03%
2018/01/02	1	21.10	0	0.00	21.10	1	9,509	0.01%