仁寶 (2324)-永豐金-台中券商分點個股進出

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
35.10
漲跌
▲0.05
漲幅
+0.14%
成交量
11,968張
產業
上市電腦週邊類股
1790人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/05/03	2	35.38	1	35.85	35.10	1	29,716	0.00%
2024/05/02	5	35.06	5	35.18	35.05	0	30,087	0.00%
2024/04/29	0.2	36.38	2	36.33	36.35	-1.8	30,559	-0.01%
2024/04/26	8	35.97	1	35.85	36.00	7	31,554	0.02%
2024/04/25	0	0.00	1	35.25	35.50	-1	32,093	0.00%
2024/04/24	1	35.45	0.2	35.60	35.50	0.8	32,671	0.00%
2024/04/23	0	0.00	1	34.40	34.50	-1	32,739	0.00%
2024/04/22	6.9	34.61	0	0.00	34.20	6.9	32,862	0.02%
2024/04/19	7.2	35.38	5.2	35.29	35.30	2	32,811	0.01%
2024/04/18	1.1	36.10	2	36.25	36.05	-0.9	32,823	0.00%
2024/04/17	5.1	35.37	4	35.65	35.60	1.1	33,090	0.00%
2024/04/16	4.2	35.78	20	35.59	35.30	-15.8	33,636	-0.05%
2024/04/15	2	36.40	5.7	36.50	36.30	-3.7	34,543	-0.01%
2024/04/12	2	36.50	2.1	36.79	36.40	-0.1	35,140	0.00%
2024/04/11	3.1	36.46	4.1	36.61	36.85	-1	35,475	0.00%
2024/04/10	14.1	36.93	12	36.95	36.60	2.1	36,142	0.01%
2024/04/09	15.1	36.46	9.2	36.52	36.45	5.9	36,798	0.02%
2024/04/08	19.2	35.97	1	35.90	35.95	18.2	37,651	0.05%
2024/04/03	10.2	36.67	12	36.87	36.55	-1.8	38,743	0.00%
2024/04/02	10.3	36.78	25.2	36.72	36.85	-14.8	40,335	-0.04%
2024/04/01	2.3	36.65	8	36.59	36.55	-5.7	42,947	-0.01%
2024/03/29	336.7	35.72	5	35.78	36.20	331.7	45,500	0.73%	大買/鉅額交易
2024/03/28	1	38.05	25	38.20	38.30	-24	46,371	-0.05%
2024/03/27	30	38.27	4	38.20	38.10	26	47,113	0.06%
2024/03/26	8.2	38.04	7.2	37.99	37.90	1	49,405	0.00%
2024/03/25	19	38.81	7	38.66	38.55	12	53,777	0.02%
2024/03/22	89.1	38.83	47.2	38.70	38.65	41.9	54,284	0.08%
2024/03/21	12.5	38.40	18.3	38.41	38.40	-5.8	54,988	-0.01%
2024/03/20	43.1	37.89	43.2	38.17	37.90	-0.1	54,984	0.00%
2024/03/19	12.1	37.45	30.2	37.35	37.20	-18.1	55,002	-0.03%
2024/03/18	34.1	36.79	2	36.80	36.90	32.1	55,410	0.06%
2024/03/15	31.1	36.61	57	37.00	37.00	-25.9	55,491	-0.05%
2024/03/14	11.1	36.59	2	36.75	36.65	9.1	55,260	0.02%
2024/03/13	5.1	37.26	20	37.03	36.70	-14.9	55,030	-0.03%
2024/03/12	8	36.70	4	36.69	37.20	4	54,872	0.01%
2024/03/11	4.1	36.86	17.5	36.75	36.90	-13.4	54,603	-0.02%
2024/03/08	17.2	36.72	26.6	36.83	36.65	-9.4	54,474	-0.02%
2024/03/07	8.9	36.57	7	36.59	36.55	1.9	54,118	0.00%
2024/03/06	8.1	37.78	34	37.46	37.55	-25.9	53,599	-0.05%
2024/03/05	32.2	37.90	58.3	37.71	37.80	-26.1	53,461	-0.05%
2024/03/04	184.2	38.95	114.5	39.38	38.00	69.7	52,965	0.13%	大買/大賣/
2024/03/01	6.1	36.70	61.4	36.70	36.70	-55.3	49,312	-0.11%
2024/02/29	10.2	35.58	106.2	35.67	36.50	-96	49,162	-0.20%	大賣/
2024/02/27	127.6	37.55	15.5	37.64	36.50	112.1	48,643	0.23%	大買/鉅額交易
2024/02/26	4.2	35.96	31	36.14	36.00	-26.8	47,815	-0.06%
2024/02/23	1.2	37.02	9	36.68	36.20	-7.8	47,759	-0.02%
2024/02/22	13	36.89	8	36.60	36.75	5	47,852	0.01%
2024/02/21	1.2	36.59	5	36.65	36.75	-3.8	47,736	-0.01%
2024/02/20	2	36.70	4	36.75	36.80	-2	47,744	0.00%
2024/02/19	19	36.43	7	36.54	36.90	12	47,640	0.03%
2024/02/16	43.1	36.75	40.5	36.81	36.85	2.6	47,432	0.01%
2024/02/15	8.1	35.89	0	0.00	35.80	8.1	46,988	0.02%
2024/02/05	4	36.09	2	35.78	35.90	2	46,768	0.00%
2024/02/02	14	36.21	26.1	36.00	35.80	-12.1	46,629	-0.03%
2024/02/01	2.1	36.02	7	35.99	36.40	-4.9	46,487	-0.01%
2024/01/31	6	35.74	16.5	35.83	35.85	-10.5	46,345	-0.02%
2024/01/30	1	36.35	10	36.25	36.00	-9	46,228	-0.02%
2024/01/29	1.1	35.73	7.2	35.60	36.35	-6.1	46,094	-0.01%
2024/01/26	37.5	35.94	26	35.80	35.50	11.5	45,936	0.02%
2024/01/25	15	37.30	25	37.29	37.20	-10	45,153	-0.02%
2024/01/24	17.2	37.17	32.1	37.28	36.85	-14.9	44,784	-0.03%
2024/01/23	8	37.32	28.2	37.36	37.55	-20.2	44,688	-0.05%
2024/01/22	67.9	37.35	11.3	37.38	37.60	56.6	44,242	0.13%
2024/01/19	59.1	36.06	26.2	36.08	36.30	32.9	43,240	0.08%
2024/01/18	8.3	35.55	0.2	35.85	34.80	8.1	42,754	0.02%
2024/01/17	8.2	34.65	21	34.97	34.55	-12.8	42,118	-0.03%
2024/01/16	5.2	35.07	2	35.00	35.00	3.2	41,998	0.01%
2024/01/15	7	36.02	7	35.98	35.55	0	41,748	0.00%
2024/01/12	7.3	35.59	10	35.47	35.60	-2.7	41,713	-0.01%
2024/01/11	2	36.10	2	35.93	36.10	0	41,571	0.00%
2024/01/10	19.4	36.20	19	36.03	35.85	0.4	41,583	0.00%
2024/01/09	324.2	36.96	15	37.51	36.95	309.2	41,042	0.75%	大買/鉅額交易
2024/01/08	56.6	37.88	14.1	37.74	37.75	42.5	40,032	0.11%
2024/01/05	27.5	37.29	7	37.30	36.95	20.5	39,758	0.05%
2024/01/04	11.1	37.29	23	37.34	37.30	-11.9	39,379	-0.03%
2024/01/03	35.2	38.53	14.3	38.55	38.10	20.9	38,862	0.05%
2024/01/02	10.1	39.23	14.1	39.15	39.55	-4	38,130	-0.01%
2023/12/29	26.1	39.83	40	39.75	39.85	-13.9	37,329	-0.04%
2023/12/28	56.2	39.30	78	39.25	38.95	-21.8	36,084	-0.06%
2023/12/27	126.2	40.04	85	40.05	40.20	41.1	34,511	0.12%	大買/
2023/12/26	79.3	38.64	61.9	38.69	39.05	17.4	31,846	0.05%
2023/12/25	75	37.10	59.5	37.00	37.10	15.5	29,191	0.05%
2023/12/22	12.5	36.13	11	36.26	36.10	1.5	27,245	0.01%
2023/12/21	55	36.89	54.1	36.97	36.70	0.9	26,262	0.00%
2023/12/20	53	36.56	131.4	36.99	37.40	-78.4	23,885	-0.33%	大賣/
2023/12/19	15.1	34.37	12	33.73	34.00	3.1	19,249	0.02%
2023/12/18	8.2	35.36	140.3	35.33	34.60	-132	18,792	-0.70%	大賣/鉅額交易
2023/12/15	1	33.10	8.3	33.12	33.05	-7.3	17,746	-0.04%
2023/12/14	11	33.79	13.2	33.84	33.65	-2.2	17,422	-0.01%
2023/12/13	24	33.03	45.7	33.10	33.75	-21.7	16,926	-0.13%
2023/12/12	4	31.98	24.7	32.05	32.00	-20.7	16,677	-0.12%
2023/12/11	0	0.00	7.1	32.08	32.20	-7.1	16,723	-0.04%
2023/12/08	0	31.25	5.6	31.29	31.20	-5.5	16,423	-0.03%
2023/12/07	4	31.24	0	0.00	30.95	4	16,698	0.02%
2023/12/06	4.1	31.35	17	31.22	31.25	-12.9	16,978	-0.08%
2023/12/05	5	30.42	3	30.45	30.40	2	16,872	0.01%
2023/12/04	0.2	30.65	0	0.00	30.60	0.2	17,041	0.00%
2023/12/01	13	30.55	9	30.41	30.35	4	17,274	0.02%
2023/11/30	9	30.60	10	30.70	30.90	-1	17,485	-0.01%
2023/11/29	6.1	30.84	5	31.00	30.75	1.1	17,308	0.01%
2023/11/28	0.1	30.65	0	0.00	30.65	0.1	17,447	0.00%
2023/11/27	6.1	30.47	6	30.65	30.35	0.1	18,073	0.00%
2023/11/24	11	30.60	10	30.25	30.25	1	18,300	0.01%
2023/11/22	13	30.90	13	30.82	30.80	0	19,074	0.00%
2023/11/21	4.1	30.85	6	30.90	31.20	-1.9	19,818	-0.01%
2023/11/20	15	30.31	9	30.45	30.75	6	20,759	0.03%
2023/11/17	0.1	30.40	1	30.25	30.35	-0.9	21,344	0.00%
2023/11/16	2	30.18	0	0.00	30.00	2	22,307	0.01%
2023/11/15	1	30.70	1.1	30.34	30.25	-0.1	23,218	0.00%
2023/11/14	0.1	30.00	0	0.00	30.25	0.1	24,883	0.00%
2023/11/13	0.1	30.05	1	30.25	30.10	-0.9	27,522	0.00%
2023/11/10	5.1	29.43	3	29.60	29.75	2.1	29,703	0.01%
2023/11/09	3	29.50	3.3	29.81	29.60	-0.3	33,727	0.00%
2023/11/08	1	29.95	3	29.85	29.95	-2	35,377	-0.01%
2023/11/07	0	0.00	20	29.30	29.40	-20	35,719	-0.06%
2023/11/06	1.1	29.84	1.1	29.66	29.80	0	36,046	0.00%
2023/11/03	0.1	28.98	0	0.00	28.95	0.1	36,127	0.00%
2023/11/02	2	29.10	3	29.20	29.10	-1	36,526	0.00%
2023/11/01	0	0.00	0	28.50	28.70	0	36,874	0.00%
2023/10/31	0	0.00	2	28.45	28.05	-2	37,021	-0.01%
2023/10/30	0.1	28.90	1	29.30	28.80	-0.9	37,252	0.00%
2023/10/27	4.1	29.21	6	29.63	29.05	-1.9	37,367	-0.01%
2023/10/26	3.1	29.23	3	29.22	29.05	0.1	37,935	0.00%
2023/10/25	1	29.10	11.1	29.18	29.05	-10.1	38,055	-0.03%
2023/10/24	2	29.35	24	28.78	29.45	-22	38,267	-0.06%
2023/10/23	7	28.45	5.1	28.45	28.45	1.9	38,367	0.00%
2023/10/20	9	28.80	16	28.75	28.80	-7	39,091	-0.02%
2023/10/19	0	0.00	3	29.08	29.25	-3	39,612	-0.01%
2023/10/18	14.1	28.74	21.5	28.86	28.95	-7.4	40,159	-0.02%
2023/10/17	2	29.60	11.5	29.52	29.35	-9.5	40,677	-0.02%
2023/10/16	15	29.78	13	29.50	29.50	2	43,130	0.00%
2023/10/13	4.1	30.05	3	30.20	30.20	1.1	46,846	0.00%
2023/10/12	3	30.65	10	30.75	30.80	-7	48,229	-0.01%
2023/10/11	0	0.00	14	30.83	30.80	-14	48,798	-0.03%
2023/10/06	4	30.63	0	0.00	30.50	4	50,264	0.01%
2023/10/05	22	30.71	2	30.65	30.85	20	50,285	0.04%
2023/10/04	0	0.00	4	30.45	30.50	-4	50,368	-0.01%
2023/10/03	2.2	31.09	15	31.16	30.90	-12.8	50,569	-0.03%
2023/10/02	28	30.91	4	31.04	30.90	24	50,758	0.05%
2023/09/28	21.1	30.75	11	30.95	30.70	10.1	50,653	0.02%
2023/09/27	2.1	31.00	4.1	30.93	31.00	-2	50,576	0.00%
2023/09/26	1	30.70	2.2	30.82	30.70	-1.2	50,905	0.00%
2023/09/25	2	30.80	1	30.60	30.60	1	51,029	0.00%
2023/09/22	5	30.70	2	30.70	30.85	3	51,327	0.01%
2023/09/21	0	0.00	4	30.20	30.55	-4	51,904	-0.01%
2023/09/20	8.4	30.83	2	31.15	30.55	6.4	51,754	0.01%
2023/09/19	0.1	31.15	1	31.05	30.95	-0.9	51,653	0.00%
2023/09/18	1	31.05	20	31.10	31.05	-19	51,861	-0.04%
2023/09/15	2	31.65	11	31.75	31.80	-9	52,131	-0.02%
2023/09/14	21	31.95	8.1	31.95	31.85	12.9	52,095	0.02%
2023/09/13	2	31.33	0	0.00	31.40	2	52,884	0.00%
2023/09/12	2	31.40	19	31.39	31.35	-17	54,129	-0.03%
2023/09/11	15.1	30.91	14	30.81	30.80	1.1	54,301	0.00%
2023/09/08	11	31.68	17	31.81	31.75	-6	54,225	-0.01%
2023/09/07	14	31.54	15	31.58	31.40	-1	54,489	0.00%
2023/09/06	7	31.94	4.4	31.95	32.00	2.6	54,459	0.00%
2023/09/05	4	31.91	12	32.00	32.00	-8	54,492	-0.01%
2023/09/04	14.1	31.63	10	31.68	31.85	4.1	54,597	0.01%
2023/09/01	9.2	32.05	16	31.90	31.80	-6.8	54,596	-0.01%
2023/08/31	16.2	32.12	13	31.95	31.90	3.2	54,525	0.01%
2023/08/30	31.1	33.30	27	32.95	32.90	4.1	54,063	0.01%
2023/08/29	49	33.27	48.2	33.24	33.35	0.8	54,588	0.00%
2023/08/28	19	32.71	33.2	32.76	33.00	-14.2	54,608	-0.03%
2023/08/25	20.1	33.01	24	33.14	33.15	-3.9	55,001	-0.01%
2023/08/24	57.1	34.07	46	33.92	33.95	11.1	54,612	0.02%
2023/08/23	63	34.44	23	34.40	34.40	40	54,144	0.07%
2023/08/22	87.2	35.21	78.3	35.79	34.75	8.9	54,201	0.02%
2023/08/21	106.5	35.15	37	35.32	34.65	69.5	53,634	0.13%	大買/
2023/08/18	63.6	35.58	65.1	35.54	34.75	-1.5	53,128	0.00%
2023/08/17	201.5	37.01	171.6	37.03	37.00	29.9	51,737	0.06%	大買/大賣/
2023/08/16	111.1	35.09	64.5	35.07	35.95	46.6	49,308	0.09%	大買/
2023/08/15	101.3	35.28	199.3	35.74	35.80	-98	47,305	-0.21%	大買/大賣/
2023/08/14	46.4	33.01	58.8	32.58	32.75	-12.4	43,592	-0.03%
2023/08/11	2.1	30.92	15.1	30.94	30.75	-13	42,224	-0.03%
2023/08/10	23.3	29.97	7	29.96	30.00	16.3	42,016	0.04%
2023/08/09	5.3	31.41	26.1	31.23	31.55	-20.8	41,821	-0.05%
2023/08/08	0.1	31.15	18	31.40	31.40	-17.9	41,932	-0.04%
2023/08/07	31.1	30.09	35.1	30.88	30.95	-4	41,845	-0.01%
2023/08/04	5.3	29.58	5.4	29.72	30.05	-0.1	41,764	0.00%
2023/08/02	23.1	29.82	26	29.75	29.45	-2.9	41,937	-0.01%
2023/08/01	5	30.26	14	30.27	30.30	-9	41,504	-0.02%
2023/07/31	40.2	31.08	30.1	31.18	30.45	10	41,356	0.02%
2023/07/28	11.2	31.02	8	31.01	31.30	3.2	40,709	0.01%
2023/07/27	56	31.20	8	31.13	30.95	48	40,510	0.12%
2023/07/26	12.1	31.37	14.1	31.47	31.65	-2	40,367	-0.01%
2023/07/25	24.4	32.33	15.2	32.15	31.80	9.2	40,130	0.02%
2023/07/24	26.2	31.46	23.3	31.58	31.65	2.9	39,360	0.01%
2023/07/21	36.2	30.62	30	30.79	31.05	6.2	38,783	0.02%
2023/07/20	72.2	30.76	72.5	30.67	30.45	-0.3	38,203	0.00%
2023/07/19	77.3	31.94	55	31.77	31.10	22.3	37,560	0.06%
2023/07/18	128.2	35.62	52.4	35.32	34.45	75.8	35,272	0.21%	大買/
2023/07/17	47.3	32.62	58.5	33.06	33.55	-11.1	31,798	-0.04%
2023/07/14	70.1	30.09	18.4	30.31	30.50	51.7	30,673	0.17%
2023/07/13	55.2	31.34	32.6	31.55	30.55	22.6	30,077	0.08%
2023/07/12	3.2	29.58	4.1	29.19	29.55	-0.9	28,557	0.00%
2023/07/11	8.2	28.75	7	28.73	28.95	1.2	28,473	0.00%
2023/07/10	19.1	28.79	24.2	28.61	28.70	-5.1	28,477	-0.02%
2023/07/07	13.4	29.17	11	29.35	29.20	2.4	28,339	0.01%
2023/07/06	1.7	30.05	1.4	29.87	29.80	0.3	28,080	0.00%
2023/07/05	1.3	30.27	4	30.11	30.05	-2.7	27,977	-0.01%
2023/07/04	2.1	29.85	4.1	30.19	30.25	-2.1	28,041	-0.01%
2023/07/03	0.2	29.64	9	29.57	29.70	-8.8	27,839	-0.03%
2023/06/30	0.1	28.95	0	0.00	29.25	0.1	27,788	0.00%
2023/06/29	3.2	29.39	14.2	29.69	29.50	-11	27,774	-0.04%
2023/06/28	2.1	29.02	2	28.90	29.05	0.1	27,222	0.00%
2023/06/27	2	28.80	6	28.73	28.75	-4	27,184	-0.01%
2023/06/26	12.6	29.09	4.5	29.13	29.10	8.1	27,173	0.03%
2023/06/21	3.6	29.16	2.5	29.07	29.35	1	27,009	0.00%
2023/06/20	0.3	28.57	17.2	28.65	28.90	-16.9	26,804	-0.06%
2023/06/19	88.7	28.17	14.3	28.31	28.55	74.4	26,509	0.28%
2023/06/16	18.4	29.88	20.3	29.60	29.90	-1.9	25,537	-0.01%
2023/06/15	3.2	28.55	1.1	28.64	28.70	2.1	24,314	0.01%
2023/06/14	2.1	28.59	1.1	28.67	28.55	1	24,163	0.00%
2023/06/13	1.6	28.98	11	29.10	29.00	-9.4	24,213	-0.04%
2023/06/12	12	28.75	12	28.54	28.50	0	23,926	0.00%
2023/06/09	0.2	28.58	26	28.68	28.85	-25.8	23,889	-0.11%
2023/06/08	0	0.00	0.1	28.50	28.20	-0.1	23,909	0.00%
2023/06/07	0	0.00	5	28.27	28.45	-5	23,649	-0.02%
2023/06/06	2.1	28.00	4	28.06	28.00	-1.9	23,409	-0.01%
2023/06/05	9	28.31	8	28.39	28.25	1	23,204	0.00%
2023/06/02	4	28.38	11.6	28.50	28.40	-7.6	22,916	-0.03%
2023/06/01	14.2	27.28	9	27.29	27.30	5.2	22,195	0.02%
2023/05/31	2	27.60	4.1	27.57	27.85	-2.1	21,705	-0.01%
2023/05/30	6.1	27.71	3.2	27.53	27.55	2.9	20,963	0.01%
2023/05/29	28.4	28.09	27.4	28.30	28.15	1	20,625	0.01%
2023/05/26	1.1	27.34	10.4	27.51	27.55	-9.2	19,923	-0.05%
2023/05/25	2	26.85	7.3	27.01	27.35	-5.3	19,340	-0.03%
2023/05/24	5	26.15	15.5	26.36	27.00	-10.5	18,896	-0.06%
2023/05/23	5	26.15	16.4	26.32	26.45	-11.4	18,417	-0.06%
2023/05/22	2	26.85	5	26.73	26.70	-3	18,037	-0.02%
2023/05/19	0	0.00	6.5	26.42	26.40	-6.5	17,650	-0.04%
2023/05/18	0.5	26.35	1	26.65	26.45	-0.5	17,539	0.00%
2023/05/17	0.1	26.00	15	26.19	26.35	-14.9	17,261	-0.09%
2023/05/16	8	25.81	1	25.90	26.00	7	16,926	0.04%
2023/05/15	1.1	25.85	4.2	25.87	25.90	-3.2	16,867	-0.02%
2023/05/12	1	25.80	29	25.69	25.85	-28	16,744	-0.17%
2023/05/11	1	25.80	29	25.69	25.85	-28	16,429	-0.17%
2023/05/10	6	25.51	30.8	25.51	25.60	-24.8	16,053	-0.15%
2023/05/09	0	0.00	13	25.32	25.35	-13	15,868	-0.08%
2023/05/08	0	0.00	2	24.30	24.60	-2	15,673	-0.01%
2023/05/04	5	24.16	4	24.15	24.15	1	15,642	0.01%
2023/05/03	1	24.30	1.1	24.35	24.40	-0.1	15,683	0.00%
2023/05/02	0	0.00	2.2	24.27	24.30	-2.2	15,828	-0.01%
2023/04/28	2.2	23.81	0	0.00	23.95	2.2	15,869	0.01%
2023/04/27	6	23.72	0	0.00	23.75	6	15,757	0.04%
2023/04/26	0.2	23.80	16	23.80	23.75	-15.8	15,773	-0.10%
2023/04/25	0.1	23.65	0	0.00	23.70	0.1	15,642	0.00%
2023/04/24	16.1	23.97	4	23.90	23.95	12.1	15,494	0.08%
2023/04/21	3.1	24.50	0	0.00	24.40	3.1	15,237	0.02%
2023/04/20	14.7	24.27	0	0.00	24.15	14.7	14,956	0.10%
2023/04/19	39	25.66	30	25.66	25.65	9	14,496	0.06%
2023/04/18	6.1	25.06	11	25.15	25.15	-5	13,798	-0.04%
2023/04/17	1.4	25.15	0	0.00	25.15	1.4	13,663	0.01%
2023/04/14	27.1	25.38	21	25.26	25.25	6.1	13,369	0.05%
2023/04/13	8.2	25.58	9	25.66	25.55	-0.9	13,242	-0.01%
2023/04/12	1	25.75	10	25.70	25.75	-9	13,085	-0.07%
2023/04/11	3	25.67	13.1	25.72	25.75	-10.1	12,964	-0.08%
2023/04/10	1	25.70	2	25.75	25.65	-1	12,817	-0.01%
2023/04/07	0	0.00	4	25.58	25.65	-4	12,730	-0.03%
2023/04/06	2	24.98	1	25.20	25.45	1	12,503	0.01%
2023/03/31	20	25.31	31	25.35	25.25	-11	12,322	-0.09%
2023/03/30	0	0.00	22	25.19	25.25	-22	12,469	-0.18%
2023/03/29	0	0.00	6	24.72	24.80	-6	12,536	-0.05%
2023/03/28	0	0.00	1	24.75	24.70	-1	12,867	-0.01%
2023/03/27	1.1	24.80	0	0.00	24.75	1.1	13,389	0.01%
2023/03/24	0	0.00	1	24.80	24.70	-1	13,798	-0.01%
2023/03/23	1	24.90	110.2	24.94	24.85	-109.2	13,642	-0.80%	大賣/鉅額交易
2023/03/22	1	24.65	1	24.70	24.70	0	13,471	0.00%
2023/03/20	14	24.06	18	24.06	24.00	-4	13,388	-0.03%
2023/03/17	4	24.20	5	24.29	24.20	-1	13,338	-0.01%
2023/03/16	8.2	23.75	7	23.95	24.20	1.2	13,026	0.01%
2023/03/15	14	24.36	8.6	24.35	24.25	5.4	12,778	0.04%
2023/03/14	13.1	24.45	9	24.52	24.35	4.1	12,691	0.03%
2023/03/13	5.1	24.50	15	24.77	24.65	-10	12,629	-0.08%
2023/03/10	0.1	24.50	0	0.00	24.65	0.1	12,437	0.00%
2023/03/09	0.1	24.70	0	0.00	24.75	0.1	12,385	0.00%
2023/03/08	2	24.70	0	0.00	24.80	2	12,562	0.02%
2023/03/07	0.3	24.75	0.1	24.80	24.85	0.2	12,695	0.00%
2023/03/06	0	0.00	13	24.80	24.85	-13	12,786	-0.10%
2023/03/03	0.1	24.35	0.1	24.35	24.40	0.1	12,706	0.00%
2023/03/02	1	24.30	1	24.30	24.25	0	12,801	0.00%
2023/03/01	0.1	24.15	4	24.25	24.25	-3.9	12,786	-0.03%
2023/02/24	0.5	24.06	3	24.30	24.15	-2.5	12,860	-0.02%
2023/02/23	1	24.15	12	24.08	24.15	-11	12,846	-0.09%
2023/02/22	3	23.55	10	23.70	23.70	-7	12,771	-0.05%
2023/02/21	1	23.65	1	23.60	23.65	0	12,798	0.00%
2023/02/17	1	23.60	0	0.00	23.55	1	13,002	0.01%
2023/02/16	0	0.00	5	23.60	23.50	-5	13,193	-0.04%
2023/02/15	12.1	23.48	5	23.51	23.50	7.1	13,040	0.05%
2023/02/14	13.1	23.55	7	23.52	23.50	6.1	12,968	0.05%
2023/02/13	6	23.38	10	23.57	23.70	-4	12,924	-0.03%
2023/02/10	0.2	23.55	1	23.55	23.45	-0.8	12,848	-0.01%
2023/02/07	3	23.47	10	23.53	23.60	-7	12,873	-0.05%
2023/02/06	0	0.00	7	23.18	23.40	-7	12,765	-0.05%
2023/02/03	4	22.98	6	23.08	22.95	-2	12,554	-0.02%
2023/02/02	10	22.90	22	23.05	23.05	-12	12,592	-0.10%
2023/02/01	1	22.75	0	0.00	22.80	1	12,490	0.01%
2023/01/31	12	22.96	5	23.15	22.60	7	12,547	0.06%
2023/01/30	5	23.05	15	22.93	23.20	-10	12,313	-0.08%
2023/01/16	0	0.00	2	22.85	22.75	-2	12,192	-0.02%
2023/01/13	1	22.75	2	22.80	22.70	-1	12,389	-0.01%
2023/01/12	3	22.78	0	0.00	22.70	3	12,602	0.02%
2023/01/11	11	23.10	0	0.00	22.90	11	12,773	0.09%
2023/01/10	26	23.13	33	23.22	23.25	-7	12,964	-0.05%
2023/01/09	2	23.15	10	23.26	23.30	-8	13,108	-0.06%
2023/01/06	0	0.00	3	23.05	23.05	-3	13,176	-0.02%
2023/01/05	3	23.00	4	23.03	23.00	-1	13,362	-0.01%
2023/01/04	5	23.12	2	23.15	23.05	3	13,407	0.02%
2023/01/03	6	22.90	12	23.08	23.20	-6	13,536	-0.04%
2022/12/30	1	22.95	12	23.09	23.05	-11	13,484	-0.08%
2022/12/29	36	22.83	21	22.86	23.05	15	13,441	0.11%
2022/12/28	15	22.85	15	22.98	22.95	0	13,509	0.00%
2022/12/27	4	22.90	6	22.99	23.00	-2	13,663	-0.01%
2022/12/26	5	22.85	5	22.95	23.00	0	13,737	0.00%
2022/12/23	12	22.66	22	22.82	22.95	-10	13,967	-0.07%
2022/12/22	5.2	22.72	8	22.84	22.85	-2.9	14,309	-0.02%
2022/12/21	9	22.51	14	22.71	22.85	-5	14,272	-0.04%
2022/12/20	6	22.78	0	0.00	22.70	6	14,104	0.04%
2022/12/19	4	22.40	6.1	22.73	22.85	-2.1	13,870	-0.02%
2022/12/16	28	21.72	39	21.93	22.85	-11	13,275	-0.08%
2022/12/15	5	21.80	5	21.90	21.90	0	13,197	0.00%
2022/12/14	0	0.00	21	21.86	22.00	-21	13,622	-0.15%
2022/12/13	42	21.70	12	21.81	21.70	30	13,995	0.21%
2022/12/12	28	21.65	33	21.80	21.95	-5	14,126	-0.04%
2022/12/08	25	21.48	25	21.60	21.65	0	14,836	0.00%
2022/12/07	30	21.45	31	21.55	21.65	-1	14,967	-0.01%
2022/12/06	5	21.55	5	21.70	21.70	0	14,916	0.00%
2022/12/05	0	0.00	4	21.80	21.85	-4	14,939	-0.03%
2022/12/02	0.1	21.60	0	0.00	21.55	0.1	14,949	0.00%
2022/12/01	11.1	21.61	0	0.00	21.55	11.1	14,917	0.07%
2022/11/30	13	21.40	12	21.50	21.65	1	14,812	0.01%
2022/11/29	5	21.40	5	21.50	21.50	0	14,615	0.00%
2022/11/28	4	21.31	3	21.40	21.75	1	14,614	0.01%
2022/11/25	17	21.47	6.6	21.59	21.60	10.4	14,694	0.07%
2022/11/24	0	0.00	22	21.39	21.85	-22	14,705	-0.15%
2022/11/23	0	0.00	5	21.20	21.05	-5	14,700	-0.03%
2022/11/22	9.2	20.87	0	0.00	20.90	9.2	14,772	0.06%
2022/11/21	21	21.31	0.2	21.25	21.10	20.8	14,560	0.14%
2022/11/18	18	21.50	15	21.60	21.65	3	14,424	0.02%
2022/11/17	15	21.47	15	21.60	21.60	0	14,440	0.00%
2022/11/16	7	21.83	3	21.95	21.70	4	14,421	0.03%
2022/11/15	0	0.00	1	21.85	21.95	-1	14,465	-0.01%
2022/11/14	1.1	22.00	0.4	21.95	22.00	0.7	14,450	0.01%
2022/11/11	0	0.00	3	22.02	22.05	-3	14,255	-0.02%
2022/11/09	0	0.00	2	21.70	21.80	-2	14,301	-0.01%
2022/11/08	0	21.40	0	0.00	21.45	0	14,680	0.00%
2022/11/04	10	20.78	11	20.93	21.30	-1	14,700	-0.01%
2022/11/03	10	20.75	10	20.85	20.90	0	14,689	0.00%
2022/11/02	0	0.00	5	20.95	21.15	-5	14,700	-0.03%
2022/10/31	0	0.00	5	21.00	21.10	-5	14,710	-0.03%
2022/10/28	0	20.80	8	20.76	20.75	-8	14,713	-0.05%
2022/10/27	2	20.68	0	0.00	20.60	2	14,779	0.01%
2022/10/26	2	20.58	0	0.00	20.55	2	14,771	0.01%
2022/10/25	3.1	20.67	7	20.78	20.75	-4	14,761	-0.03%
2022/10/24	6.3	20.72	4	20.75	20.75	2.3	14,776	0.02%
2022/10/21	8	20.98	2	21.15	20.85	6	14,742	0.04%
2022/10/20	2	20.95	4	21.15	21.05	-2	14,553	-0.01%
2022/10/19	2.1	21.16	12	21.30	21.05	-9.9	14,367	-0.07%
2022/10/18	16	21.22	0	0.00	21.15	16	14,133	0.11%
2022/10/17	4	21.25	3	21.40	21.25	1	14,114	0.01%
2022/10/14	8	21.62	0	0.00	21.40	8	14,140	0.06%
2022/10/13	6	21.58	21	21.64	21.70	-15	14,249	-0.11%
2022/10/12	3	21.40	8	21.56	21.50	-5	14,308	-0.03%
2022/10/11	10.1	21.47	17	21.54	21.35	-6.9	14,472	-0.05%
2022/10/07	18	21.67	0	0.00	21.60	18	14,351	0.13%
2022/10/06	19.1	21.74	21	21.84	21.70	-1.9	14,403	-0.01%
2022/10/05	16.1	21.77	14	21.85	21.70	2.1	14,545	0.01%
2022/10/04	3	21.75	3	21.85	21.70	0	14,551	0.00%
2022/10/03	10.3	21.50	10	21.60	21.45	0.3	14,387	0.00%
2022/09/30	1.1	21.65	0	0.00	21.70	1.1	14,324	0.01%
2022/09/29	15	21.78	21	21.94	21.75	-6	14,197	-0.04%
2022/09/28	9	21.70	14	21.84	21.70	-5	14,069	-0.04%
2022/09/27	15.1	21.77	0	0.00	21.80	15.1	13,909	0.11%
2022/09/26	15.3	21.93	2	22.10	21.90	13.3	13,779	0.10%
2022/09/23	18.2	22.16	1	22.20	22.10	17.2	13,858	0.12%
2022/09/22	23.1	22.19	20	22.30	22.05	3.1	14,166	0.02%
2022/09/21	13.1	22.43	0	0.00	22.25	13.1	13,819	0.09%
2022/09/20	29	22.52	25	22.68	22.70	4	13,482	0.03%
2022/09/19	16	22.51	15	22.60	22.60	1	13,130	0.01%
2022/09/16	12.1	22.60	1	22.45	22.50	11.1	12,936	0.09%
2022/09/15	25	22.55	31	22.72	22.80	-6	12,394	-0.05%
2022/09/14	22.1	22.69	15	22.80	22.55	7.1	12,235	0.06%
2022/09/13	2	23.10	1	23.10	23.15	1	12,225	0.01%
2022/09/12	5	22.90	1	23.00	23.00	4	12,357	0.03%
2022/09/08	4	22.50	4	22.65	23.00	0	12,637	0.00%
2022/09/07	20	22.47	20	22.60	22.45	0	12,564	0.00%
2022/09/06	0	0.00	45	22.65	22.75	-45	12,502	-0.36%
2022/09/05	2	22.40	2	22.50	22.55	0	12,499	0.00%
2022/09/01	7	22.58	5	22.65	22.65	2	12,518	0.02%
2022/08/31	18	22.64	18	22.75	22.75	0	12,353	0.00%
2022/08/30	28.1	22.63	28	22.75	22.70	0.1	12,297	0.00%
2022/08/29	8	22.64	8	22.74	22.65	0	12,292	0.00%
2022/08/25	0	0.00	1	23.15	23.15	-1	12,192	-0.01%
2022/08/24	21	22.89	23	23.00	22.95	-2	12,345	-0.02%
2022/08/23	9	22.97	13.2	23.01	22.90	-4.2	12,858	-0.03%
2022/08/22	1	22.90	27	23.08	23.15	-26	12,917	-0.20%
2022/08/19	8.1	22.60	14	22.86	22.90	-5.9	12,878	-0.05%
2022/08/18	1	22.55	8	22.75	22.75	-7	12,949	-0.05%
2022/08/17	0	0.00	5	22.60	22.60	-5	13,083	-0.04%
2022/08/16	6	22.38	2	22.45	22.50	4	13,170	0.03%
2022/08/15	35	22.70	9	22.44	22.45	26	13,258	0.20%
2022/08/12	6	23.08	5	23.25	23.05	1	12,964	0.01%
2022/08/11	5	23.15	7	23.26	23.25	-2	13,032	-0.02%
2022/08/10	23	22.92	23	23.10	23.00	0	13,266	0.00%
2022/08/09	4	23.03	10	23.14	23.10	-6	13,341	-0.04%
2022/08/08	0	0.00	11	23.01	23.10	-11	13,627	-0.08%
2022/08/05	21	22.95	29	23.12	22.95	-8	13,998	-0.06%
2022/08/04	18	22.89	11	23.07	22.85	7	14,223	0.05%
2022/08/03	15	22.85	19	22.97	23.10	-4	14,339	-0.03%
2022/08/02	15	22.78	15	22.93	22.95	0	14,540	0.00%
2022/08/01	3	22.80	14	22.99	23.10	-11	14,559	-0.08%
2022/07/29	22.1	22.78	8	22.90	22.80	14.1	14,703	0.10%
2022/07/28	1	22.90	2	23.00	23.05	-1	14,760	-0.01%
2022/07/27	0	0.00	22	22.85	22.95	-22	14,909	-0.15%
2022/07/25	0	0.00	4	22.66	22.80	-4	15,025	-0.03%
2022/07/22	0	0.00	16.1	22.56	22.70	-16.1	15,281	-0.11%
2022/07/21	0	0.00	14	22.33	22.40	-14	15,449	-0.09%
2022/07/20	0.2	22.10	0	0.00	22.10	0.2	15,553	0.00%
2022/07/19	2.1	21.68	1	21.80	21.95	1.1	15,823	0.01%
2022/07/18	1.1	21.76	2	22.00	21.90	-0.9	16,960	-0.01%
2022/07/15	1	22.00	0	0.00	21.85	1	17,240	0.01%
2022/07/13	20	22.05	0.7	22.25	22.25	19.3	17,912	0.11%
2022/07/12	0.2	21.65	0	0.00	21.85	0.2	18,063	0.00%
2022/07/08	0	0.00	10	22.00	21.90	-10	18,279	-0.05%
2022/07/07	10	21.65	0	0.00	21.65	10	18,463	0.05%
2022/07/06	10.5	21.54	10	21.58	21.40	0.5	18,669	0.00%
2022/07/05	10	22.10	0	0.00	22.15	10	18,745	0.05%
2022/07/04	6	22.24	7	22.42	22.30	-1	18,905	-0.01%
2022/07/01	26.2	22.42	25	22.42	22.40	1.2	19,240	0.01%
2022/06/30	5	22.50	7	22.69	22.75	-2	19,139	-0.01%
2022/06/29	14	22.59	6	22.63	22.55	8	18,902	0.04%
2022/06/28	3	22.77	10	22.80	22.90	-7	18,949	-0.04%
2022/06/27	12	22.80	25	22.94	22.80	-13	18,957	-0.07%
2022/06/24	10.1	22.75	8	22.98	22.75	2.1	18,983	0.01%
2022/06/23	2.2	22.74	12	22.87	22.85	-9.8	19,001	-0.05%
2022/06/22	8.1	22.73	0	0.00	22.70	8.1	18,963	0.04%
2022/06/21	0	0.00	25	22.91	22.95	-25	18,967	-0.13%
2022/06/20	9.1	22.40	8	22.23	22.35	1.1	18,967	0.01%
2022/06/17	10.1	22.55	5	22.50	22.55	5.1	18,913	0.03%
2022/06/16	10	22.80	0	0.00	22.75	10	18,705	0.05%
2022/06/15	0.1	22.95	1	23.00	22.85	-0.9	18,990	0.00%
2022/06/14	0	0.00	5	22.90	22.80	-5	19,329	-0.03%
2022/06/10	4	22.93	4	23.00	23.00	0	20,165	0.00%
2022/06/08	0	0.00	10	23.15	23.20	-10	20,185	-0.05%
2022/06/06	3	22.95	4	23.08	23.20	-1	20,134	0.00%
2022/06/01	0	0.00	10	23.11	23.05	-10	20,525	-0.05%
2022/05/31	0	0.00	12	23.02	23.00	-12	20,364	-0.06%
2022/05/30	0	0.00	10	22.91	22.95	-10	19,828	-0.05%
2022/05/27	2	22.80	5	22.84	22.80	-3	19,772	-0.02%
2022/05/26	5	22.70	0	0.00	22.50	5	19,786	0.03%
2022/05/25	1	22.60	16	22.62	22.60	-15	19,846	-0.08%
2022/05/24	1	22.35	0	0.00	22.20	1	19,892	0.01%
2022/05/23	12.2	22.27	0.2	22.35	22.20	12	19,825	0.06%
2022/05/20	16	22.64	0	0.00	22.60	16	19,757	0.08%
2022/05/19	18	22.78	5.2	23.00	22.90	12.8	19,647	0.07%
2022/05/18	4	22.80	2.2	23.10	23.05	1.8	19,607	0.01%
2022/05/17	8	22.89	14	22.95	22.90	-6	19,367	-0.03%
2022/05/16	27	22.53	66.2	22.93	23.00	-39.2	19,276	-0.20%
2022/05/13	45	22.53	22.2	22.80	22.90	22.8	19,087	0.12%
2022/05/12	10.3	22.80	44.1	22.92	23.00	-33.8	18,806	-0.18%
2022/05/11	7	22.85	7.4	22.99	23.00	-0.4	18,636	0.00%
2022/05/10	14	22.61	24.6	22.94	23.05	-10.6	18,654	-0.06%
2022/05/09	5	22.70	15.2	22.76	22.65	-10.2	18,542	-0.06%
2022/05/06	1	22.55	2	22.53	22.60	-1	18,525	-0.01%
2022/05/05	15.4	22.77	32	22.71	22.55	-16.6	18,546	-0.09%
2022/05/04	43	22.48	17	22.64	22.65	26	18,562	0.14%
2022/04/29	0	0.00	15	22.22	22.25	-15	18,661	-0.08%
2022/04/28	23	21.81	8	21.84	22.00	15	18,851	0.08%
2022/04/27	66	22.05	15	22.07	22.10	51	18,641	0.27%
2022/04/26	17	22.39	6	22.48	22.60	11	18,406	0.06%
2022/04/25	27.2	22.29	23	22.23	22.20	4.2	18,360	0.02%
2022/04/22	92.4	22.82	11	22.86	22.80	81.4	17,961	0.45%
2022/04/21	13	25.35	6	25.39	25.40	7	16,765	0.04%
2022/04/20	12	25.20	0	0.00	25.20	12	16,338	0.07%
2022/04/19	29	25.34	1	25.30	25.20	28	16,006	0.17%
2022/04/18	10	25.37	2	25.25	25.40	8	15,785	0.05%
2022/04/15	2	25.25	0	0.00	25.45	2	15,557	0.01%
2022/04/14	8	25.51	2.2	25.59	25.40	5.8	15,513	0.04%
2022/04/13	7	25.49	0	0.00	25.70	7	15,426	0.05%
2022/04/12	3	25.37	0.3	25.50	25.35	2.7	15,428	0.02%
2022/04/11	9	25.69	2	25.85	25.65	7	15,208	0.05%
2022/04/08	7	26.12	0	0.00	26.15	7	14,879	0.05%
2022/04/07	14	26.46	0	0.00	26.05	14	14,650	0.10%
2022/04/06	10	26.65	5	26.90	26.90	5	14,276	0.04%
2022/04/01	2	26.65	2	26.75	26.90	0	14,110	0.00%
2022/03/31	0	0.00	3	26.95	26.80	-3	14,020	-0.02%
2022/03/30	1	26.95	9	26.95	26.90	-8	13,893	-0.06%
2022/03/29	10	26.98	0	0.00	26.95	10	14,007	0.07%
2022/03/28	2	26.83	32.5	27.10	27.20	-30.5	14,061	-0.22%
2022/03/25	1	26.85	5	27.00	27.00	-4	14,183	-0.03%
2022/03/24	5	26.75	8	26.80	26.90	-3	14,299	-0.02%
2022/03/23	25	26.80	0	0.00	26.75	25	14,477	0.17%
2022/03/22	7	26.95	4	26.93	27.00	3	14,460	0.02%
2022/03/21	33.2	26.81	1	26.90	26.80	32.2	14,428	0.22%
2022/03/18	0	0.00	15	26.94	27.00	-15	14,336	-0.10%
2022/03/17	35.4	26.98	0.4	26.96	26.80	34.9	14,138	0.25%
2022/03/16	4	26.74	39	26.85	27.00	-35	14,342	-0.24%
2022/03/15	9	25.73	12	25.77	25.80	-3	13,601	-0.02%
2022/03/14	2	25.85	4	25.90	25.90	-2	13,626	-0.01%
2022/03/11	0	0.00	7	25.84	25.85	-7	13,620	-0.05%
2022/03/10	1	25.55	27	25.62	25.70	-26	13,782	-0.19%
2022/03/09	2	25.18	10	25.29	25.30	-8	13,886	-0.06%
2022/03/08	9	25.06	72	25.12	25.10	-63	13,954	-0.45%
2022/03/07	13	25.09	0	0.00	25.35	13	13,844	0.09%
2022/03/04	12.1	25.67	2	25.75	25.70	10.1	14,002	0.07%
2022/03/03	16	25.85	136	25.95	25.95	-120	14,031	-0.86%	大賣/鉅額交易
2022/03/02	10	25.66	15	25.79	25.75	-5	14,040	-0.04%
2022/03/01	9	25.62	4	25.77	25.80	5	13,999	0.04%
2022/02/25	18	25.31	13.5	25.34	25.40	4.5	13,959	0.03%
2022/02/24	50	25.53	30.1	25.38	25.50	19.9	13,889	0.14%
2022/02/23	14.1	25.77	7	25.89	25.85	7.1	13,790	0.05%
2022/02/22	15	25.48	27	25.71	25.85	-12	13,908	-0.09%
2022/02/21	20	25.53	22	25.70	25.65	-2	13,934	-0.01%
2022/02/18	0	0.00	15	25.58	25.75	-15	14,037	-0.11%
2022/02/17	0	0.00	13	25.48	25.50	-13	14,139	-0.09%
2022/02/16	1	25.35	9	25.40	25.35	-8	14,317	-0.06%
2022/02/15	13.5	25.34	54	25.27	25.25	-40.5	14,661	-0.28%
2022/02/14	37	25.44	27	25.55	25.50	10	14,562	0.07%
2022/02/11	26	25.55	27	25.71	25.75	-1	14,683	-0.01%
2022/02/10	22	25.55	10	25.70	25.70	12	14,630	0.08%
2022/02/09	21	25.64	25	25.72	25.80	-4	14,471	-0.03%
2022/02/08	0	0.00	26.3	25.47	25.55	-26.3	14,365	-0.18%
2022/02/07	20	25.12	10	25.30	25.15	10	14,350	0.07%
2022/01/26	0	0.00	1.2	25.22	25.20	-1.2	14,168	-0.01%
2022/01/25	31.3	25.14	5.3	25.12	25.25	26.1	14,108	0.18%
2022/01/24	32	25.21	10	25.33	25.45	22	14,016	0.16%
2022/01/21	82.1	25.20	201	25.15	25.45	-118.9	13,937	-0.85%	大賣/鉅額交易
2022/01/20	1	25.40	75	25.40	25.45	-74	13,623	-0.54%
2022/01/19	156	25.35	35.1	25.36	25.45	120.9	13,645	0.89%	大買/鉅額交易
2022/01/18	1	25.60	179	25.47	25.45	-178	13,570	-1.31%	大賣/鉅額交易
2022/01/17	11.5	25.06	6	25.06	25.30	5.5	13,371	0.04%
2022/01/14	3	24.85	0.3	25.15	25.15	2.7	13,448	0.02%
2022/01/13	4	25.00	22	24.97	25.00	-18	13,383	-0.13%
2022/01/12	2.1	24.95	1.7	24.99	24.90	0.4	13,374	0.00%
2022/01/11	13	24.98	15.1	24.91	25.00	-2.1	13,316	-0.02%
2022/01/10	2.3	24.76	10	24.80	24.85	-7.8	13,251	-0.06%
2022/01/07	0	0.00	8.1	24.72	24.75	-8.1	13,251	-0.06%
2022/01/06	1	24.50	24	24.51	24.65	-23	13,149	-0.17%
2022/01/05	8	24.50	20	24.49	24.55	-12	13,282	-0.09%
2022/01/04	2.2	24.30	10	24.35	24.35	-7.8	13,433	-0.06%
2022/01/03	0.4	24.15	1	24.15	24.30	-0.6	13,452	0.00%
2021/12/30	6	24.14	7	24.20	24.20	-1	13,610	-0.01%
2021/12/29	0	0.00	2.1	24.18	24.25	-2.1	13,801	-0.02%
2021/12/28	0	0.00	5	24.20	24.20	-5	13,908	-0.04%
2021/12/27	0	0.00	11.4	24.15	24.15	-11.4	14,016	-0.08%
2021/12/24	5	23.95	0	0.00	24.05	5	14,162	0.04%
2021/12/23	3	23.87	0	0.00	23.80	3	14,345	0.02%
2021/12/22	30.2	23.83	4	23.86	24.00	26.2	14,331	0.18%
2021/12/21	7.3	23.93	0	0.00	23.85	7.3	14,301	0.05%
2021/12/17	10	24.02	13	24.17	24.00	-3	14,247	-0.02%
2021/12/16	4.4	24.00	3	24.03	24.00	1.4	14,259	0.01%
2021/12/15	16	23.81	49	23.85	23.75	-33	14,593	-0.23%
2021/12/14	5	23.84	3	23.85	23.85	2	14,837	0.01%
2021/12/13	11	24.15	2	24.17	24.05	9	14,932	0.06%
2021/12/10	13.5	24.33	25.4	24.37	24.30	-11.9	15,016	-0.08%
2021/12/09	52.2	23.66	2	23.80	24.00	50.2	14,564	0.34%
2021/12/08	7	23.62	0	0.00	23.60	7	14,393	0.05%
2021/12/06	0.1	23.85	22.1	23.72	23.85	-22	14,248	-0.15%
2021/12/03	17.2	23.35	1.7	23.37	23.30	15.5	14,120	0.11%
2021/12/02	12	23.44	0	0.00	23.35	12	14,198	0.08%
2021/12/01	4.1	23.34	8	23.38	23.45	-3.9	14,217	-0.03%
2021/11/30	3	23.23	0	0.00	23.15	3	14,157	0.02%
2021/11/29	2	23.30	0	0.00	23.35	2	13,775	0.01%
2021/11/26	7	23.43	1	23.50	23.40	6	13,747	0.04%
2021/11/25	10.1	23.71	9	23.66	23.60	1.1	13,801	0.01%
2021/11/24	1	23.65	13	23.57	23.75	-12	13,816	-0.09%
2021/11/23	7.2	23.42	5	23.35	23.55	2.2	13,803	0.02%
2021/11/22	7	23.49	0	0.00	23.55	7	13,715	0.05%
2021/11/19	4.4	23.47	1	23.40	23.55	3.4	13,665	0.02%
2021/11/18	4	23.58	11	23.58	23.60	-7	13,652	-0.05%
2021/11/17	8	23.63	0	0.00	23.75	8	13,573	0.06%
2021/11/16	3	23.70	1	23.75	23.70	2	13,647	0.01%
2021/11/15	14	23.66	3	23.67	23.70	11	13,673	0.08%
2021/11/12	36	23.85	0	0.00	23.90	36	13,587	0.26%
2021/11/11	2	24.03	17	24.01	24.10	-15	13,693	-0.11%
2021/11/10	11.5	24.04	3.1	24.09	24.15	8.4	13,861	0.06%
2021/11/09	3.2	24.35	0	0.00	24.35	3.2	13,777	0.02%
2021/11/08	0.2	24.34	0.1	24.38	24.40	0.1	13,820	0.00%
2021/11/05	11	24.20	2	24.25	24.35	9	13,925	0.06%
2021/11/03	4	24.48	37	24.50	24.55	-33	14,093	-0.23%
2021/11/01	2	24.23	0	0.00	24.20	2	14,143	0.01%
2021/10/29	6	24.54	1	24.50	24.45	5	14,135	0.04%
2021/10/27	1	24.75	5.6	24.75	24.80	-4.6	14,068	-0.03%
2021/10/26	0	24.50	9	24.58	24.60	-9	14,283	-0.06%
2021/10/25	5	24.40	11.4	24.47	24.45	-6.4	14,277	-0.04%
2021/10/22	1	24.30	51	24.25	24.30	-50	14,325	-0.35%
2021/10/21	2	24.10	0	0.00	24.00	2	14,203	0.01%
2021/10/20	0	0.00	5	23.99	23.90	-5	14,157	-0.04%
2021/10/19	1	23.90	0	0.00	23.90	1	14,188	0.01%
2021/10/18	35	24.01	6	24.00	24.05	29	14,411	0.20%
2021/10/15	0	24.08	0	0.00	24.05	0	14,547	0.00%
2021/10/14	2	24.28	29	24.20	24.15	-27	14,556	-0.19%
2021/10/13	0	0.00	13	24.28	24.10	-13	14,681	-0.09%
2021/10/12	1	24.25	5	24.29	24.10	-4	14,657	-0.03%
2021/10/08	0	0.00	7	24.13	24.15	-7	14,498	-0.05%
2021/10/07	1	24.25	2.2	24.12	24.15	-1.2	14,633	-0.01%
2021/10/06	0	0.00	5	23.90	23.90	-5	14,678	-0.03%
2021/10/05	5	23.40	2	23.40	23.40	3	14,554	0.02%
2021/10/04	0	0.00	24	23.47	23.60	-24	14,670	-0.16%
2021/10/01	5	23.40	1.1	23.40	23.60	3.9	14,639	0.03%
2021/09/30	5	23.50	0	0.00	23.60	5	14,627	0.03%
2021/09/29	2.1	23.60	7	23.65	23.85	-5	14,576	-0.03%
2021/09/28	8.1	23.94	4	23.95	24.00	4.1	14,479	0.03%
2021/09/27	0.1	24.15	6.1	24.18	24.30	-6	14,433	-0.04%
2021/09/24	10.4	24.20	6	24.08	24.15	4.4	14,547	0.03%
2021/09/23	3.2	24.10	8.3	23.94	24.00	-5.1	14,687	-0.03%
2021/09/22	4.2	23.54	25.1	23.96	24.05	-20.9	14,591	-0.14%
2021/09/17	1	23.60	13	23.65	23.50	-12	14,235	-0.08%
2021/09/16	1.3	23.52	24.1	23.47	23.60	-22.8	14,007	-0.16%
2021/09/15	18	23.39	35	23.40	23.40	-17	14,018	-0.12%
2021/09/14	0	0.00	35	23.02	23.10	-35	14,051	-0.25%
2021/09/13	2.1	22.90	2	22.93	22.90	0.1	14,292	0.00%
2021/09/10	2	22.75	11	22.80	22.80	-9	14,456	-0.06%
2021/09/09	0	0.00	10	22.65	22.65	-10	14,787	-0.07%
2021/09/08	13.3	22.87	9	22.93	22.80	4.3	15,007	0.03%
2021/09/07	0	0.00	1	22.75	23.00	-1	15,172	-0.01%
2021/09/06	9	22.80	10	22.80	22.65	-1	15,204	-0.01%
2021/09/03	1	22.80	18	22.80	22.80	-17	15,320	-0.11%
2021/09/02	0	0.00	6	22.90	22.55	-6	15,551	-0.04%
2021/09/01	0	0.00	2	22.83	22.85	-2	15,757	-0.01%
2021/08/31	0	0.00	3	22.85	22.90	-3	15,853	-0.02%
2021/08/30	3	22.62	0	0.00	22.70	3	15,925	0.02%
2021/08/27	6	22.50	8.1	22.53	22.60	-2.1	15,977	-0.01%
2021/08/26	3.1	22.45	23	22.42	22.45	-19.9	16,008	-0.12%
2021/08/25	11	22.52	1.1	22.65	22.55	10	16,117	0.06%
2021/08/24	2	22.40	2	22.55	22.55	0	16,090	0.00%
2021/08/23	0	0.00	83	22.50	22.35	-83	16,045	-0.52%
2021/08/20	12	22.43	28	22.38	22.35	-16	16,081	-0.10%
2021/08/19	2	22.10	17	22.24	22.30	-15	16,144	-0.09%
2021/08/18	5	22.10	5	22.19	22.30	0	15,964	0.00%
2021/08/17	54	22.11	18.1	22.18	22.30	35.9	15,900	0.23%
2021/08/16	0	0.00	3	21.65	21.70	-3	15,513	-0.02%
2021/08/13	12	21.50	5.1	21.64	21.65	7	16,457	0.04%
2021/08/12	11	21.59	0	0.00	21.55	11	16,734	0.07%
2021/08/11	17	21.75	1	21.80	21.80	16	16,849	0.09%
2021/08/10	0	0.00	6	21.78	21.85	-6	17,030	-0.04%
2021/08/09	1.1	21.35	0	0.00	21.40	1.1	17,094	0.01%
2021/08/06	11	21.48	0	0.00	21.45	11	17,339	0.06%
2021/08/05	9	21.49	0	0.00	21.55	9	17,850	0.05%
2021/08/04	4	21.41	0	0.00	21.45	4	18,453	0.02%
2021/08/03	3	21.48	10	21.50	21.55	-7	18,878	-0.04%
2021/08/02	24	21.57	0	0.00	21.60	24	19,120	0.13%
2021/07/30	10	21.51	0	0.00	21.60	10	19,314	0.05%
2021/07/29	2	21.70	13	21.78	21.70	-11	19,327	-0.06%
2021/07/28	17	21.60	0	0.00	21.75	17	19,507	0.09%
2021/07/27	2.1	21.80	30	21.80	21.85	-28	19,971	-0.14%
2021/07/26	3	21.88	2	21.90	21.85	1	20,249	0.00%
2021/07/23	45	21.97	0	0.00	21.90	45	20,511	0.22%
2021/07/22	8.1	21.97	37	22.04	22.00	-29	20,972	-0.14%
2021/07/21	19	21.95	21	22.02	22.00	-2	21,041	-0.01%
2021/07/20	15	22.00	0	0.00	22.05	15	21,251	0.07%
2021/07/16	8	22.05	0	22.20	22.15	8	23,230	0.03%
2021/07/15	3	22.05	0	0.00	22.15	3	23,471	0.01%
2021/07/14	3	22.08	0.1	22.20	22.20	2.9	23,724	0.01%
2021/07/13	12.1	22.12	0	0.00	22.20	12.1	23,976	0.05%
2021/07/12	3	22.05	0	0.00	22.10	3	24,047	0.01%
2021/07/09	36	22.09	3	22.05	22.10	33	24,178	0.14%
2021/07/08	0	0.00	2	22.30	22.30	-2	24,248	-0.01%
2021/07/07	4	22.20	1	22.30	22.30	3	24,722	0.01%
2021/07/06	2	22.30	16	22.41	22.45	-14	24,891	-0.06%
2021/07/05	10	22.20	22	22.22	22.25	-12	25,062	-0.05%
2021/07/02	1	22.05	7.9	22.11	22.05	-6.9	25,366	-0.03%
2021/07/01	36.5	22.10	1	22.20	22.00	35.5	25,664	0.14%
2021/06/30	9	22.42	43	22.31	22.35	-34	25,955	-0.13%
2021/06/29	3	22.10	0	0.00	22.05	3	26,300	0.01%
2021/06/28	15	22.05	0	0.00	22.00	15	27,021	0.06%
2021/06/25	7	22.10	3	22.15	22.05	4	28,652	0.01%
2021/06/24	3	22.10	5	22.15	22.10	-2	29,580	-0.01%
2021/06/23	20	22.10	42	22.15	22.10	-22	29,494	-0.07%
2021/06/22	92	22.38	25	22.40	22.30	67	29,422	0.23%
2021/06/21	16	22.66	1	22.80	22.60	15	29,223	0.05%
2021/06/18	5	23.09	12	23.08	23.05	-7	29,234	-0.02%
2021/06/17	19	22.92	24	23.04	23.05	-5	29,140	-0.02%
2021/06/16	1	23.00	8	22.96	23.00	-7	29,508	-0.02%
2021/06/15	8	22.44	1	22.60	22.50	7	29,564	0.02%
2021/06/11	23	22.69	1	22.85	22.65	22	29,429	0.07%
2021/06/10	10	22.64	10	22.99	22.85	0	29,604	0.00%
2021/06/09	22	23.08	10	23.10	22.95	12	29,422	0.04%
2021/06/08	7	23.00	0	0.00	23.15	7	29,258	0.02%
2021/06/07	152	22.95	1	22.95	23.05	151	29,400	0.51%	大買/鉅額交易
2021/06/04	5	23.19	0	0.00	23.20	5	29,270	0.02%
2021/06/03	24.3	23.20	103	23.20	23.40	-78.7	29,369	-0.27%	大賣/
2021/06/02	26	23.18	0	0.00	23.10	26	29,417	0.09%
2021/06/01	6	23.47	17	23.45	23.45	-11	29,497	-0.04%
2021/05/31	10	23.38	43	23.35	23.45	-33	29,720	-0.11%
2021/05/28	6	23.39	17	23.49	23.30	-11	29,823	-0.04%
2021/05/27	9	23.18	16.2	23.36	23.40	-7.2	30,018	-0.02%
2021/05/26	8	23.31	0	23.35	23.30	8	30,132	0.03%
2021/05/25	82	23.25	44	23.40	23.35	38	30,387	0.13%
2021/05/24	11	23.21	22	23.23	23.30	-11	30,466	-0.04%
2021/05/21	182.7	23.74	38	25.40	23.30	144.7	30,619	0.47%	大買/鉅額交易
2021/05/20	11	23.13	14	23.54	23.15	-3	29,730	-0.01%
2021/05/19	17	22.60	1	22.70	22.80	16	29,611	0.05%
2021/05/18	220.2	22.42	32	22.56	22.90	188.2	29,662	0.63%	大買/鉅額交易
2021/05/17	30	22.16	230	22.00	21.90	-200	29,711	-0.67%	大賣/鉅額交易
2021/05/14	63	22.82	6	22.71	22.70	57	29,477	0.19%
2021/05/13	8	22.40	69	22.72	22.95	-61	29,414	-0.21%
2021/05/12	73	22.41	56	21.90	22.35	17	28,977	0.06%
2021/05/11	22	23.69	4	23.90	23.50	18	28,510	0.06%
2021/05/10	17	24.09	24	24.10	24.30	-7	28,151	-0.02%
2021/05/07	23	24.25	1	24.30	24.55	22	28,250	0.08%
2021/05/06	1	24.25	16	24.44	24.30	-15	28,595	-0.05%
2021/05/05	14	23.88	4	24.05	23.90	10	28,795	0.03%
2021/05/04	27	23.65	19	23.39	23.50	8	28,742	0.03%
2021/05/03	18.3	24.46	91	24.40	24.35	-72.7	28,422	-0.26%
2021/04/29	0	24.85	2.4	24.91	25.00	-2.4	28,268	-0.01%
2021/04/28	18	24.88	24	25.10	24.90	-6	28,069	-0.02%
2021/04/27	3	24.55	1	24.60	24.65	2	28,040	0.01%
2021/04/26	51	24.72	20	24.75	24.75	31	27,948	0.11%
2021/04/23	204.1	24.70	74	24.76	24.80	130.1	27,869	0.47%	大買/鉅額交易
2021/04/22	53.3	27.41	42	27.64	27.40	11.3	27,381	0.04%
2021/04/21	19	27.61	18	27.73	27.80	1	26,955	0.00%
2021/04/20	2.1	27.67	20	27.78	27.75	-18	26,708	-0.07%
2021/04/19	20.5	27.69	61	27.50	27.55	-40.5	26,542	-0.15%
2021/04/16	9	27.13	54	27.06	27.15	-45	26,408	-0.17%
2021/04/15	23.1	26.57	2	26.65	26.70	21	26,404	0.08%
2021/04/14	58	26.95	5	26.72	26.70	53	26,325	0.20%
2021/04/13	284	26.96	157	26.80	26.80	127	26,419	0.48%	大買/大賣/鉅額交易
2021/04/12	60	27.23	2.3	27.37	27.20	57.7	26,390	0.22%
2021/04/09	96	27.20	94	27.25	27.20	2	26,267	0.01%
2021/04/08	8	27.15	9	27.28	27.15	-1	26,006	0.00%
2021/04/07	4	26.99	3	27.00	27.10	1	25,692	0.00%
2021/04/06	28	27.21	42.1	27.19	27.05	-14.1	25,436	-0.06%
2021/04/01	8	27.13	40	27.14	27.25	-32	24,961	-0.13%
2021/03/31	17.2	26.96	6	27.13	26.70	11.2	24,340	0.05%
2021/03/30	77	26.42	71.1	26.71	27.00	5.9	23,516	0.03%
2021/03/29	22	26.04	29	26.01	26.10	-7	21,800	-0.03%
2021/03/26	10	23.65	73	23.70	23.75	-63	20,833	-0.30%
2021/03/25	19	23.56	1	23.75	23.70	18	20,876	0.09%
2021/03/24	2	23.95	1	23.95	23.95	1	20,905	0.00%
2021/03/23	99	23.85	19	23.81	24.00	80	20,979	0.38%
2021/03/22	46	23.62	3	23.55	23.65	43	21,013	0.20%
2021/03/19	11	23.90	7	24.01	23.85	4	20,917	0.02%
2021/03/18	0	0.00	34	23.62	23.70	-34	20,499	-0.17%
2021/03/16	2	23.28	12	23.20	23.30	-10	20,650	-0.05%
2021/03/12	2	22.80	100	22.80	22.90	-98	21,108	-0.46%
2021/03/11	3.3	22.86	18	22.95	22.95	-14.7	21,545	-0.07%
2021/03/10	1	22.65	1	22.90	22.70	0	21,436	0.00%
2021/03/09	0	0.00	31.2	22.66	22.70	-31.2	21,439	-0.15%
2021/03/08	20	22.48	12	22.43	22.40	8	21,301	0.04%
2021/03/05	2	21.95	5	22.15	22.40	-3	21,213	-0.01%
2021/03/04	13	22.37	5	22.35	22.20	8	21,379	0.04%
2021/03/03	0	0.00	22	22.53	22.60	-22	21,278	-0.10%
2021/03/02	10	22.30	22	22.43	22.20	-12	21,078	-0.06%
2021/02/26	50	21.85	24	21.99	22.20	26	20,763	0.13%
2021/02/25	4	21.98	15	22.12	22.30	-11	20,441	-0.05%
2021/02/24	3	21.87	22	22.00	21.90	-19	20,294	-0.09%
2021/02/23	13	21.73	0	0.00	21.75	13	20,153	0.06%
2021/02/22	3	21.85	5	21.89	21.80	-2	19,945	-0.01%
2021/02/19	6	21.68	2	21.75	21.85	4	19,837	0.02%
2021/02/18	4	21.63	17	21.79	21.90	-13	19,673	-0.07%
2021/02/17	58	21.82	10	21.85	21.75	48	19,633	0.24%
2021/02/05	7	21.78	42	21.84	21.90	-35	19,297	-0.18%
2021/02/04	57	21.84	19	21.96	21.80	38	19,223	0.20%
2021/02/03	0	0.00	22	21.72	21.80	-22	19,168	-0.11%
2021/02/02	28	21.44	13	21.77	21.50	15	19,207	0.08%
2021/02/01	50	21.38	2	21.33	21.35	48	19,073	0.25%
2021/01/29	6.1	22.04	0	0.00	21.45	6.1	18,945	0.03%
2021/01/28	8	21.85	30	22.21	22.15	-22	18,567	-0.12%
2021/01/27	22	22.07	23.1	21.98	21.80	-1.1	17,970	-0.01%
2021/01/26	7	21.41	26	21.49	21.40	-19	17,454	-0.11%
2021/01/25	0	0.00	22	21.30	21.40	-22	17,231	-0.13%
2021/01/22	10	20.70	24	21.13	21.30	-14	17,126	-0.08%
2021/01/21	3	20.95	0	0.00	20.80	3	17,116	0.02%
2021/01/20	16.1	20.97	1.5	21.16	20.80	14.6	17,063	0.09%
2021/01/19	13.1	21.54	10	21.73	21.50	3.1	16,553	0.02%
2021/01/18	21	21.59	10.5	21.50	21.55	10.5	16,285	0.06%
2021/01/15	14	22.55	53	22.68	22.25	-39	15,964	-0.24%
2021/01/14	3	22.00	39	22.20	22.25	-36	15,247	-0.24%
2021/01/13	10.1	21.80	2	21.85	21.80	8.1	14,793	0.05%
2021/01/12	42.3	21.70	25	21.83	21.65	17.3	14,595	0.12%
2021/01/11	64.2	21.55	49.1	21.77	21.80	15.2	14,313	0.11%
2021/01/08	0.3	21.45	17	21.22	21.50	-16.7	14,022	-0.12%
2021/01/07	16	21.07	16	21.13	21.00	0	13,760	0.00%
2021/01/06	86	21.15	30	20.99	21.05	56	13,606	0.41%
2021/01/05	111	21.50	223.4	21.50	21.55	-112.4	13,173	-0.85%	大買/大賣/鉅額交易
2021/01/04	36.2	20.83	11	20.89	20.80	25.2	12,853	0.20%
2020/12/31	12	20.71	0.2	20.70	20.70	11.8	12,794	0.09%
2020/12/30	1	20.80	0	0.00	20.90	1	12,734	0.01%
2020/12/29	19.3	20.75	13	20.85	20.95	6.3	12,693	0.05%
2020/12/28	15	20.83	26.1	20.78	20.80	-11.1	12,620	-0.09%
2020/12/25	10	20.50	9	20.58	20.60	1	12,638	0.01%
2020/12/24	20	20.45	14	20.54	20.40	6	12,651	0.05%
2020/12/23	19	20.35	3	20.35	20.30	16	12,625	0.13%
2020/12/22	1	20.50	8	20.51	20.45	-7	12,649	-0.06%
2020/12/21	12.1	20.46	13	20.37	20.50	-1	12,678	-0.01%
2020/12/18	10	20.88	7.1	20.85	20.70	3	12,601	0.02%
2020/12/17	5	20.86	23	20.90	21.00	-18	12,419	-0.15%
2020/12/16	2	20.70	59	20.69	20.85	-57	12,187	-0.47%
2020/12/15	15	20.48	7	20.46	20.50	8	12,107	0.07%
2020/12/14	23	20.62	34	20.73	20.60	-11	11,954	-0.09%
2020/12/11	5	20.54	15	20.35	20.45	-10	11,827	-0.08%
2020/12/10	9	20.50	62	20.56	20.50	-53	11,771	-0.45%
2020/12/09	5	20.20	42	20.40	20.50	-37	11,429	-0.32%
2020/12/08	34	20.38	26.1	20.48	20.35	8	11,188	0.07%
2020/12/07	4	19.89	44.1	19.92	20.10	-40.1	10,549	-0.38%
2020/12/04	5	19.55	19	19.58	19.55	-14	10,110	-0.14%
2020/12/03	3	19.43	3	19.42	19.45	0	9,979	0.00%
2020/12/02	1	19.35	8	19.38	19.35	-7	9,941	-0.07%
2020/12/01	7.1	19.22	0	0.00	19.30	7.1	9,993	0.07%
2020/11/30	29	19.23	1	19.30	19.30	28	10,289	0.27%
2020/11/27	82	19.29	0	0.00	19.25	82	10,617	0.77%
2020/11/25	10	19.60	0	0.00	19.55	10	10,762	0.09%
2020/11/24	111	19.74	4	19.70	19.60	107	10,785	0.99%	大買/鉅額交易
2020/11/23	0	0.00	2	19.70	19.70	-2	10,790	-0.02%
2020/11/20	4.1	19.55	6	19.50	19.55	-1.9	10,704	-0.02%
2020/11/19	0	0.00	5	19.53	19.50	-5	10,855	-0.05%
2020/11/18	0	0.00	9.1	19.50	19.55	-9.1	10,804	-0.08%
2020/11/17	1	19.35	0	0.00	19.40	1	10,887	0.01%
2020/11/16	0	0.00	9	19.31	19.40	-9	11,036	-0.08%
2020/11/12	3	19.05	0	0.00	19.10	3	10,938	0.03%
2020/11/11	0.1	19.00	30	19.09	19.35	-29.9	10,973	-0.27%
2020/11/10	51	18.95	29	18.96	19.10	22	10,799	0.20%
2020/11/09	3	18.77	38	18.86	18.95	-35	10,688	-0.33%
2020/11/06	0	0.00	5	18.90	18.90	-5	10,631	-0.05%
2020/11/05	12	18.75	0	0.00	18.85	12	10,731	0.11%
2020/11/04	3	18.70	1.5	18.81	18.70	1.5	10,895	0.01%
2020/11/02	0	0.00	11	18.70	18.65	-11	11,041	-0.10%
2020/10/30	5	18.72	0	0.00	18.60	5	11,214	0.04%
2020/10/29	0	0.00	3	18.90	18.95	-3	11,114	-0.03%
2020/10/28	0	0.00	1	18.80	18.75	-1	11,010	-0.01%
2020/10/27	4	18.64	0	0.00	18.60	4	11,111	0.04%
2020/10/26	5	18.60	0	0.00	18.65	5	11,163	0.04%
2020/10/23	40	18.55	20	18.60	18.60	20	11,203	0.18%
2020/10/21	138	18.55	0	0.00	18.50	138	11,217	1.23%	大買/鉅額交易
2020/10/19	8	18.63	5	18.62	18.55	3	11,369	0.03%
2020/10/16	5	18.65	0	0.00	18.55	5	11,463	0.04%
2020/10/15	3	18.77	0	0.00	18.70	3	11,616	0.03%
2020/10/14	5	18.80	103	18.80	18.95	-98	11,855	-0.83%	大賣/
2020/10/13	7	18.75	1	18.80	18.70	6	12,644	0.05%
2020/10/12	5	18.75	0.9	18.75	18.70	4.1	13,454	0.03%
2020/10/08	18	18.91	10	18.90	18.85	8	13,774	0.06%
2020/10/05	1	18.95	0	0.00	18.90	1	14,469	0.01%
2020/09/30	10	19.10	3	19.15	19.05	7	14,696	0.05%
2020/09/29	0	0.00	50	19.30	19.35	-50	14,990	-0.33%
2020/09/28	0	0.00	5	19.10	19.30	-5	15,118	-0.03%
2020/09/25	5	18.80	7	18.87	18.90	-2	15,290	-0.01%
2020/09/24	1	18.80	1	18.90	18.80	0	15,362	0.00%
2020/09/23	0	0.00	40	19.11	19.15	-40	15,432	-0.26%
2020/09/22	6	19.12	0	0.00	19.10	6	15,484	0.04%
2020/09/18	0	0.00	12	19.62	19.70	-12	15,606	-0.08%
2020/09/15	5	19.50	13	19.47	19.45	-8	15,849	-0.05%
2020/09/14	0	0.00	7	19.21	19.15	-7	15,963	-0.04%
2020/09/11	2	19.05	14	19.12	19.15	-12	16,078	-0.07%
2020/09/10	0	0.00	11	19.11	19.10	-11	16,183	-0.07%
2020/09/09	2	19.00	2	19.00	19.00	0	16,241	0.00%
2020/09/08	0	0.00	16	19.18	19.20	-16	16,220	-0.10%
2020/09/07	4	19.20	5	19.10	19.10	-1	16,361	-0.01%
2020/09/04	55	19.05	0	0.00	19.20	55	16,455	0.33%
2020/09/03	9	19.51	26	19.61	19.25	-17	16,475	-0.10%
2020/09/02	14	19.47	101.4	19.34	19.60	-87.4	16,239	-0.54%	大賣/
2020/09/01	5	18.60	14	18.79	18.85	-9	15,781	-0.06%
2020/08/31	52	18.75	0	0.00	18.50	52	15,761	0.33%
2020/08/28	2	18.80	0	0.00	18.85	2	15,639	0.01%
2020/08/26	3	18.80	6.6	18.84	18.95	-3.6	15,771	-0.02%
2020/08/25	0	0.00	18	18.81	18.80	-18	15,912	-0.11%
2020/08/24	5	18.47	5	18.50	18.45	0	16,007	0.00%
2020/08/21	21	18.39	0	0.00	18.40	21	16,093	0.13%
2020/08/20	11	18.35	2	18.40	18.35	9	15,943	0.06%
2020/08/19	10	18.65	0	0.00	18.60	10	15,746	0.06%
2020/08/18	6	18.64	0	0.00	18.75	6	15,642	0.04%
2020/08/17	2	18.60	102	18.70	18.70	-100	15,667	-0.64%	大賣/
2020/08/14	16	18.66	1	18.65	18.65	15	15,663	0.10%
2020/08/13	2	18.55	131	18.52	18.60	-129	15,700	-0.82%	大賣/鉅額交易
2020/08/12	90	18.68	0	0.00	18.65	90	15,674	0.57%
2020/08/11	31	18.80	124	19.05	18.80	-93	15,679	-0.59%	大賣/
2020/08/10	261	18.88	26	18.85	19.00	235	15,801	1.49%	大買/鉅額交易
2020/08/07	0	0.00	5	18.66	18.70	-5	15,840	-0.03%
2020/08/06	2	18.68	13	18.67	18.75	-11	15,887	-0.07%
2020/08/05	31	18.63	10.4	18.69	18.60	20.6	15,880	0.13%
2020/08/04	11	18.45	0	0.00	18.45	11	15,828	0.07%
2020/08/03	9	18.37	0	0.00	18.35	9	15,804	0.06%
2020/07/31	3	18.50	2	18.50	18.65	1	15,733	0.01%
2020/07/30	0	0.00	3	18.50	18.45	-3	15,632	-0.02%
2020/07/29	0	0.00	18	18.46	18.25	-18	15,560	-0.12%
2020/07/28	6	18.31	1	18.30	18.30	5	15,654	0.03%
2020/07/27	105	18.50	2	18.40	18.35	103	15,768	0.65%	大買/鉅額交易
2020/07/24	10	18.58	32	18.55	18.45	-22	15,856	-0.14%
2020/07/23	1	18.70	3.1	18.70	18.75	-2.1	15,887	-0.01%
2020/07/22	25	18.80	0	0.00	18.85	25	15,949	0.16%
2020/07/21	0	0.00	8	18.82	18.85	-8	15,918	-0.05%
2020/07/20	7	18.47	5	18.43	18.50	2	15,865	0.01%
2020/07/17	24	18.44	1	18.45	18.40	23	15,815	0.15%
2020/07/16	29	20.08	21	20.00	20.00	8	15,249	0.05%
2020/07/15	5	20.20	137	20.20	20.20	-132	14,580	-0.91%	大賣/鉅額交易
2020/07/14	16	20.31	48	20.34	20.10	-32	14,213	-0.23%
2020/07/13	2	20.25	5	20.30	20.25	-3	14,007	-0.02%
2020/07/10	31	20.02	6	19.98	20.00	25	13,953	0.18%
2020/07/09	33	20.25	25	20.46	20.15	8	13,924	0.06%
2020/07/08	0	0.00	20	20.20	20.40	-20	13,653	-0.15%
2020/07/07	7	20.02	3.1	20.05	20.05	3.9	13,266	0.03%
2020/07/06	15	19.95	3	20.00	20.05	12	13,210	0.09%
2020/07/03	9	19.85	2	19.80	19.80	7	13,180	0.05%
2020/07/02	4	19.70	23	19.77	19.95	-19	13,274	-0.14%
2020/07/01	2	19.60	5	19.60	19.55	-3	13,300	-0.02%
2020/06/30	29	19.37	10	19.40	19.25	19	13,330	0.14%
2020/06/29	0	0.00	3	19.30	19.45	-3	13,548	-0.02%
2020/06/24	7	19.48	11	19.50	19.45	-4	13,556	-0.03%
2020/06/23	0	0.00	5	19.20	19.40	-5	13,543	-0.04%
2020/06/22	7	19.26	8	19.31	19.20	-1	13,556	-0.01%
2020/06/19	17	19.53	14	19.63	19.50	3	13,614	0.02%
2020/06/18	3	19.60	15	19.52	19.55	-12	13,515	-0.09%
2020/06/17	6	19.32	27	19.36	19.35	-21	13,523	-0.16%
2020/06/16	20	19.20	38	19.20	19.15	-18	13,735	-0.13%
2020/06/15	8	18.95	8	19.00	18.90	0	14,173	0.00%
2020/06/12	12	18.86	10	19.00	18.90	2	14,423	0.01%
2020/06/11	5	19.15	57	19.20	19.10	-52	14,618	-0.36%
2020/06/10	5	19.20	0	0.00	19.10	5	14,741	0.03%
2020/06/09	5	19.20	1	19.25	19.20	4	15,118	0.03%
2020/06/08	50	19.30	21	19.25	19.20	29	15,383	0.19%
2020/06/05	19	19.10	20	19.10	19.10	-1	15,240	-0.01%
2020/06/04	12	19.01	0	0.00	19.05	12	15,404	0.08%
2020/06/03	10	19.00	11	19.01	19.00	-1	15,658	-0.01%
2020/06/02	50	18.85	37.1	18.95	19.00	13	15,664	0.08%
2020/06/01	4	18.86	5	18.98	18.90	-1	15,699	-0.01%
2020/05/29	0	0.00	3	19.10	19.10	-3	15,590	-0.02%
2020/05/28	5	18.50	0	0.00	18.40	5	15,346	0.03%
2020/05/27	4	18.55	2	18.65	18.65	2	15,425	0.01%
2020/05/26	1	18.50	0.3	18.55	18.55	0.7	15,503	0.00%
2020/05/22	5	18.50	0	0.00	18.40	5	15,530	0.03%
2020/05/21	9	18.54	0	0.00	18.60	9	15,507	0.06%
2020/05/20	0	0.00	0	18.55	18.50	0	15,472	0.00%
2020/05/18	3	18.35	0	0.00	18.45	3	15,490	0.02%
2020/05/15	15	18.46	0	0.00	18.45	15	15,571	0.10%
2020/05/14	84	18.65	200	18.65	18.60	-116	15,371	-0.75%	大賣/鉅額交易
2020/05/13	3	19.05	0	0.00	19.00	3	15,291	0.02%
2020/05/11	50	18.90	50	18.95	18.80	0	15,188	0.00%
2020/05/08	5	18.80	47	18.85	18.80	-42	15,081	-0.28%
2020/05/06	2	18.70	0	0.00	18.65	2	14,995	0.01%
2020/05/04	15	18.63	3	18.65	18.60	12	14,921	0.08%
2020/04/30	20	19.04	5.1	19.05	19.10	14.9	14,818	0.10%
2020/04/29	0	0.00	8	19.07	19.10	-8	14,753	-0.05%
2020/04/28	59	18.91	55	19.00	18.95	4	14,786	0.03%
2020/04/27	0	0.00	2	18.80	18.90	-2	15,015	-0.01%
2020/04/24	2	18.55	10	18.68	18.55	-8	14,964	-0.05%
2020/04/23	14	18.67	0	0.00	18.75	14	14,936	0.09%
2020/04/22	10	18.70	7	18.48	18.70	3	14,782	0.02%
2020/04/21	2	18.20	4	18.40	18.45	-2	14,599	-0.01%
2020/04/20	2	18.68	4	18.63	18.70	-2	14,385	-0.01%
2020/04/17	76	18.74	7	18.74	18.70	69	14,279	0.48%
2020/04/16	190	18.85	7	18.70	18.85	183	14,118	1.30%	大買/鉅額交易
2020/04/15	4	18.79	13	18.73	18.85	-9	13,974	-0.06%
2020/04/14	0	0.00	17	18.54	18.55	-17	13,737	-0.12%
2020/04/13	0	0.00	7	18.34	18.35	-7	13,580	-0.05%
2020/04/10	1	18.25	5	18.25	18.30	-4	13,588	-0.03%
2020/04/09	62	18.21	6	18.28	18.30	56	13,617	0.41%
2020/04/08	3	18.17	8	18.14	18.10	-5	13,490	-0.04%
2020/04/07	6	18.06	7	18.09	18.10	-1	13,391	-0.01%
2020/04/06	37	17.94	4	17.95	18.10	33	13,184	0.25%
2020/04/01	17	17.69	18	17.64	17.75	-1	12,974	-0.01%
2020/03/31	19	17.62	15	17.87	17.30	4	12,808	0.03%
2020/03/30	24	17.14	12	17.27	17.30	12	12,491	0.10%
2020/03/27	2	17.40	10	17.40	17.40	-8	12,423	-0.06%
2020/03/26	5	17.20	8	17.25	17.20	-3	12,348	-0.02%
2020/03/25	20	17.14	29	17.13	17.15	-9	12,456	-0.07%
2020/03/24	19	16.41	34	16.48	16.40	-15	12,272	-0.12%
2020/03/23	12	15.63	5	15.70	15.50	7	12,403	0.06%
2020/03/20	28	16.18	28	16.13	16.20	0	12,425	0.00%
2020/03/19	31	15.85	10	15.75	15.70	21	12,163	0.17%
2020/03/18	1	16.50	8	16.53	16.50	-7	11,735	-0.06%
2020/03/17	5	16.41	35	16.45	16.50	-30	11,487	-0.26%
2020/03/13	22	16.56	18	16.76	17.10	4	11,112	0.04%
2020/03/12	16	17.32	8	17.25	17.20	8	10,597	0.08%
2020/03/11	10	17.83	5	17.85	17.85	5	10,275	0.05%
2020/03/10	8	17.71	2	17.75	17.90	6	10,250	0.06%
2020/03/09	19	17.93	1	18.00	17.90	18	10,060	0.18%
2020/03/06	3	18.05	0	0.00	18.05	3	9,760	0.03%
2020/03/05	6	18.16	0	0.00	18.15	6	9,657	0.06%
2020/03/03	0	0.00	3	18.20	18.15	-3	9,605	-0.03%
2020/03/02	38	18.11	5	18.20	18.10	33	9,672	0.34%
2020/02/27	3	18.30	40	18.44	18.45	-37	10,656	-0.35%
2020/02/26	3	18.17	11	18.30	18.40	-8	10,624	-0.08%
2020/02/24	0	0.00	102	18.32	18.30	-102	10,610	-0.96%	大賣/鉅額交易
2020/02/19	32	18.35	0	0.00	18.35	32	10,867	0.29%
2020/02/18	5	18.35	1	18.40	18.40	4	10,882	0.04%
2020/02/17	1	18.55	0	0.00	18.55	1	10,889	0.01%
2020/02/14	8	18.60	5	18.60	18.55	3	10,987	0.03%
2020/02/13	5	18.56	11	18.55	18.50	-6	11,123	-0.05%
2020/02/11	2	18.45	0	0.00	18.40	2	11,281	0.02%
2020/02/07	5	18.45	0	0.00	18.55	5	11,651	0.04%
2020/02/05	0.2	18.40	0	0.00	18.40	0.2	12,620	0.00%
2020/02/04	0	0.00	2	18.40	18.40	-2	12,713	-0.02%
2020/02/03	7	18.06	5	18.05	18.15	2	12,822	0.02%
2020/01/31	7	18.41	0	0.00	18.35	7	12,770	0.05%
2020/01/30	28	18.51	38	18.48	18.35	-10	12,702	-0.08%
2020/01/20	4	19.09	18	19.14	19.10	-14	12,399	-0.11%
2020/01/17	0	0.00	5	18.95	19.00	-5	12,351	-0.04%
2020/01/16	6	18.98	13	19.00	18.95	-7	12,359	-0.06%
2020/01/15	7	18.96	7.7	19.00	19.00	-0.7	12,507	-0.01%
2020/01/14	11	18.90	6	18.86	18.95	5	12,613	0.04%
2020/01/13	101	18.80	0	0.00	18.90	101	12,635	0.80%	大買/鉅額交易
2020/01/10	6	18.74	10	18.90	18.75	-4	12,688	-0.03%
2020/01/08	6	18.64	2	18.65	18.60	4	13,033	0.03%
2020/01/07	5	18.80	0	0.00	18.75	5	13,095	0.04%
2020/01/02	15	18.88	0	0.00	18.85	15	13,254	0.11%
2019/12/31	2	18.90	0	0.00	18.85	2	13,362	0.01%
2019/12/30	0	0.00	3	18.97	18.95	-3	13,279	-0.02%
2019/12/27	0	0.00	2	18.95	19.00	-2	13,303	-0.02%
2019/12/25	0	0.00	29	18.96	18.95	-29	13,347	-0.22%
2019/12/23	2	18.93	2	19.00	19.00	0	13,349	0.00%
2019/12/20	0	0.00	7	18.97	19.00	-7	13,328	-0.05%
2019/12/19	0	0.00	3	18.95	18.95	-3	13,215	-0.02%
2019/12/18	6	18.94	1	18.95	19.00	5	13,142	0.04%
2019/12/17	6	18.86	4	18.90	19.00	2	12,963	0.02%
2019/12/16	0	0.00	0	18.85	18.85	0	12,788	0.00%
2019/12/13	16	18.82	0.1	18.85	18.85	15.9	12,756	0.12%
2019/12/11	7	18.70	86	18.64	18.70	-79	12,643	-0.62%
2019/12/06	8	18.85	0	0.00	18.85	8	12,692	0.06%
2019/12/05	0	0.00	3	18.80	18.90	-3	12,656	-0.02%
2019/12/04	0	0.00	15	18.80	18.85	-15	12,621	-0.12%
2019/12/03	5	18.65	0	0.00	18.80	5	12,693	0.04%
2019/12/02	1	18.65	61	18.60	18.70	-60	12,720	-0.47%
2019/11/28	0	0.00	130	18.80	18.90	-130	12,702	-1.02%	大賣/鉅額交易
2019/11/27	21	18.74	0	0.00	18.70	21	12,805	0.16%
2019/11/26	3	18.88	8	18.96	18.75	-5	12,767	-0.04%
2019/11/25	12	18.90	0	0.00	18.90	12	11,634	0.10%
2019/11/22	2	18.90	0.1	18.90	18.90	1.9	11,714	0.02%
2019/11/20	2	18.95	27	18.93	19.00	-25	11,701	-0.21%
2019/11/19	10	18.92	0	0.00	18.90	10	11,818	0.08%
2019/11/18	0	0.00	20	18.87	18.90	-20	11,891	-0.17%
2019/11/15	2	18.58	9	18.62	18.55	-7	11,897	-0.06%
2019/11/14	6	18.54	32	18.46	18.50	-26	11,920	-0.22%
2019/11/13	13	18.39	0	0.00	18.30	13	12,032	0.11%
2019/11/12	152	18.51	12	18.50	18.45	140	12,326	1.14%	大買/鉅額交易
2019/11/11	10	18.65	12	18.65	18.65	-2	12,307	-0.02%
2019/11/08	1	18.80	1	18.75	18.80	0	12,197	0.00%
2019/11/07	0	0.00	5	18.69	18.70	-5	12,095	-0.04%
2019/11/06	18	18.81	16	18.76	18.70	2	11,995	0.02%
2019/11/05	84	19.02	62	19.06	19.05	22	11,818	0.19%
2019/11/04	10	18.50	17	18.43	18.50	-7	11,147	-0.06%
2019/10/30	5	18.15	0	0.00	18.20	5	10,954	0.05%
2019/10/29	8	18.20	0	0.00	18.25	8	10,925	0.07%
2019/10/28	2	18.20	0	0.00	18.30	2	10,823	0.02%
2019/10/25	1	18.25	0	0.00	18.30	1	10,722	0.01%
2019/10/24	14	18.24	22	18.16	18.25	-8	10,714	-0.07%
2019/10/23	3	18.28	4	18.25	18.25	-1	10,716	-0.01%
2019/10/22	5	18.25	4	18.19	18.10	1	10,629	0.01%
2019/10/21	0	0.00	10	18.10	18.10	-10	10,523	-0.10%
2019/10/18	2	18.00	0	0.00	17.90	2	10,529	0.02%
2019/10/17	35	17.78	0	0.00	17.90	35	10,518	0.33%
2019/10/16	24	17.82	0	0.00	17.85	24	10,294	0.23%
2019/10/15	11	17.81	0	0.00	17.80	11	10,153	0.11%
2019/10/14	40	17.93	1	17.90	17.90	39	10,099	0.39%
2019/10/09	7	17.80	0	0.00	17.70	7	10,220	0.07%
2019/10/08	0	0.00	1	18.00	17.85	-1	10,332	-0.01%
2019/10/07	19	17.79	0.6	17.85	17.80	18.4	10,323	0.18%
2019/10/04	2	17.88	25	17.85	17.90	-23	10,315	-0.22%
2019/10/03	7	17.80	0	0.00	17.90	7	10,373	0.07%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/10/01	9	18.05	0	0.00	18.10	9	10,359	0.09%
2019/09/27	5	17.95	0	0.00	17.90	5	10,344	0.05%
2019/09/26	11	18.05	0	0.00	18.05	11	10,328	0.11%
2019/09/25	20	18.15	2	18.20	18.10	18	10,315	0.17%
2019/09/24	0	0.00	7	18.33	18.30	-7	10,386	-0.07%
2019/09/23	0	0.00	1	18.15	18.15	-1	10,332	-0.01%
2019/09/20	20	18.09	0	0.00	18.05	20	10,415	0.19%
2019/09/19	11	18.20	0	0.00	18.20	11	10,277	0.11%
2019/09/17	2	18.23	0	0.00	18.30	2	10,361	0.02%
2019/09/16	0	0.00	2.4	18.27	18.35	-2.4	10,594	-0.02%
2019/09/12	6	18.30	27	18.30	18.40	-21	10,709	-0.20%
2019/09/10	4	18.11	147	18.08	18.10	-143	10,699	-1.34%	大賣/鉅額交易
2019/09/06	5	18.15	5	18.20	18.20	0	10,503	0.00%
2019/09/05	9	18.06	23	18.20	18.10	-14	10,408	-0.13%
2019/09/04	8	17.90	0	0.00	18.00	8	10,261	0.08%
2019/09/03	5	18.00	0	0.00	17.90	5	10,260	0.05%
2019/09/02	0	0.00	2	18.03	18.05	-2	10,403	-0.02%
2019/08/30	2	17.90	5	17.85	17.95	-3	10,282	-0.03%
2019/08/29	0	0.00	1	17.80	17.80	-1	10,150	-0.01%
2019/08/27	13	17.64	6	17.65	17.60	7	10,051	0.07%
2019/08/26	27	17.46	0	0.00	17.50	27	10,022	0.27%
2019/08/23	2	17.70	0	0.00	17.70	2	10,014	0.02%
2019/08/22	164	17.59	1	17.50	17.50	163	10,016	1.63%	大買/鉅額交易
2019/08/21	14	17.68	0	0.00	17.55	14	10,063	0.14%
2019/08/20	11	17.77	0	0.00	17.65	11	9,838	0.11%
2019/08/19	17	17.91	0	0.00	17.80	17	9,671	0.18%
2019/08/16	10	17.72	1	17.95	17.85	9	9,614	0.09%
2019/08/15	30	17.80	10	17.85	17.65	20	9,373	0.21%
2019/08/14	2	18.25	0	0.00	18.15	2	9,001	0.02%
2019/08/13	2	18.38	0	0.00	18.45	2	8,776	0.02%
2019/08/12	7	18.49	0	0.00	18.55	7	8,830	0.08%
2019/08/08	20	18.60	1	18.65	18.60	19	8,871	0.21%
2019/08/07	3	18.35	0	0.00	18.50	3	8,997	0.03%
2019/08/06	6	18.23	120	18.21	18.55	-114	9,133	-1.25%	大賣/鉅額交易
2019/08/05	2	18.65	55	18.65	18.60	-53	9,144	-0.58%
2019/08/02	5	18.80	4	18.80	18.85	1	9,185	0.01%
2019/08/01	10	19.00	0	0.00	18.95	10	9,134	0.11%
2019/07/31	6	19.06	0	0.00	19.10	6	9,115	0.07%
2019/07/30	6	19.26	1	19.25	19.25	5	9,084	0.06%
2019/07/29	0	0.00	13	19.10	19.25	-13	9,269	-0.14%
2019/07/25	1	19.30	9	19.30	19.45	-8	9,238	-0.09%
2019/07/24	28	19.26	0	0.00	19.30	28	9,258	0.30%
2019/07/23	10	19.15	2	19.20	19.25	8	9,258	0.09%
2019/07/22	3	19.00	0	0.00	19.05	3	9,252	0.03%
2019/07/19	5	19.35	1	19.35	19.20	4	9,203	0.04%
2019/07/18	1	19.25	0	0.00	19.30	1	9,223	0.01%
2019/07/17	6	19.43	0	0.00	19.30	6	9,302	0.06%
2019/07/16	2	19.45	0	0.00	19.50	2	9,336	0.02%
2019/07/15	28	19.36	1	19.45	19.45	27	9,360	0.29%
2019/07/12	2	20.45	55	20.44	20.45	-53	9,324	-0.57%
2019/07/11	6	20.35	50	20.40	20.35	-44	9,311	-0.47%
2019/07/09	8	20.20	0	0.00	20.30	8	9,387	0.09%
2019/07/08	5	20.23	5	20.45	20.30	0	9,347	0.00%
2019/07/04	0	0.00	6	20.54	20.55	-6	9,477	-0.06%
2019/07/03	10	20.45	9	20.49	20.45	1	9,512	0.01%
2019/07/02	26	20.55	1	20.55	20.60	25	9,677	0.26%
2019/07/01	8	20.56	64	20.60	20.50	-56	9,702	-0.58%
2019/06/28	1	20.30	25	20.26	20.35	-24	9,609	-0.25%
2019/06/27	1	20.25	9	20.30	20.25	-8	9,603	-0.08%
2019/06/26	0	0.00	24	20.09	20.20	-24	9,611	-0.25%
2019/06/24	0	0.00	1	20.20	20.15	-1	9,640	-0.01%
2019/06/21	11	20.20	22	20.17	20.15	-11	9,617	-0.11%
2019/06/20	7	20.11	9	20.17	20.00	-2	9,600	-0.02%
2019/06/19	6	19.99	15	19.95	20.00	-9	9,485	-0.09%
2019/06/18	0	0.00	5	19.90	19.90	-5	9,322	-0.05%
2019/06/17	0	0.00	9	19.86	19.80	-9	9,375	-0.10%
2019/06/14	1	19.85	1	19.85	19.85	0	9,431	0.00%
2019/06/12	5	19.85	0	0.00	19.85	5	9,693	0.05%
2019/06/11	1	19.90	10	19.90	19.95	-9	9,714	-0.09%
2019/06/10	0	0.00	30	19.82	19.85	-30	9,677	-0.31%
2019/06/06	1	19.55	0	0.00	19.60	1	9,560	0.01%
2019/06/05	3	19.63	6	19.63	19.60	-3	9,583	-0.03%
2019/06/03	27	19.48	0	0.00	19.45	27	9,660	0.28%
2019/05/31	6	19.55	15	19.55	19.65	-9	9,709	-0.09%
2019/05/30	10	19.25	9	19.32	19.40	1	9,586	0.01%
2019/05/29	0	0.00	1	19.15	19.15	-1	9,717	-0.01%
2019/05/24	2	18.95	0	0.00	19.00	2	10,163	0.02%
2019/05/23	2	18.98	2	19.00	19.00	0	10,196	0.00%
2019/05/20	6	18.80	2	18.80	18.85	4	10,214	0.04%
2019/05/17	2	18.80	7	18.86	18.80	-5	10,205	-0.05%
2019/05/16	2	18.80	22	18.81	18.75	-20	10,203	-0.20%
2019/05/15	30	18.85	0	0.00	18.85	30	10,200	0.29%
2019/05/14	15	18.83	23	19.01	19.10	-8	10,188	-0.08%
2019/05/13	3	19.20	40	19.35	19.20	-37	10,044	-0.37%
2019/05/10	3	19.40	1	19.50	19.50	2	10,174	0.02%
2019/05/09	19	19.45	0	0.00	19.35	19	10,223	0.19%
2019/05/08	17	19.65	0	0.00	19.65	17	10,250	0.17%
2019/05/07	0	0.00	1	19.90	19.90	-1	10,474	-0.01%
2019/05/06	5.1	19.68	16	19.71	19.60	-11	10,626	-0.10%
2019/05/02	2	19.95	5	19.95	19.90	-3	10,420	-0.03%
2019/04/30	6	19.82	8	19.89	19.95	-2	10,445	-0.02%
2019/04/29	8	19.88	0	0.00	19.90	8	10,433	0.08%
2019/04/26	9	19.77	0	0.00	19.85	9	10,405	0.09%
2019/04/25	1	19.80	0	0.00	19.80	1	10,411	0.01%
2019/04/24	7	19.75	17	19.85	19.85	-10	10,465	-0.10%
2019/04/23	1	19.60	5	19.65	19.70	-4	10,416	-0.04%
2019/04/22	6	19.78	5	19.70	19.70	1	10,346	0.01%
2019/04/19	0.2	19.60	1	19.65	19.60	-0.8	10,338	-0.01%
2019/04/18	4	19.50	12	19.55	19.60	-8	10,344	-0.08%
2019/04/17	10	19.45	2	19.45	19.50	8	10,327	0.08%
2019/04/16	4	19.33	0	0.00	19.35	4	10,112	0.04%
2019/04/15	2	19.35	1	19.45	19.45	1	10,097	0.01%
2019/04/12	2	19.28	0	0.00	19.25	2	10,076	0.02%
2019/04/10	14	19.50	1	19.45	19.55	13	10,053	0.13%
2019/04/09	9	19.43	12	19.40	19.50	-3	9,955	-0.03%
2019/04/08	10	19.50	29	19.41	19.50	-19	9,935	-0.19%
2019/04/03	0	0.00	1	19.15	19.15	-1	9,729	-0.01%
2019/04/02	0	0.00	1	19.15	19.10	-1	9,683	-0.01%
2019/04/01	12	19.09	10	19.10	19.05	2	9,660	0.02%
2019/03/29	3	18.95	11	19.10	19.15	-8	9,531	-0.08%
2019/03/28	2	19.00	3	18.95	19.00	-1	9,485	-0.01%
2019/03/27	12	19.00	12	19.01	19.00	0	9,500	0.00%
2019/03/26	22	18.92	0	0.00	18.90	22	9,466	0.23%
2019/03/25	39	18.78	0	18.90	18.85	39	9,456	0.41%
2019/03/22	5	19.05	1	19.10	19.10	4	9,221	0.04%
2019/03/21	0	0.00	10	19.00	19.00	-10	9,203	-0.11%
2019/03/20	2	18.95	30.2	18.95	19.00	-28.2	9,270	-0.30%
2019/03/19	15	19.00	10	19.00	19.00	5	9,244	0.05%
2019/03/18	13	18.86	3	18.90	19.00	10	9,209	0.11%
2019/03/15	26	18.75	5	18.85	18.75	21	9,342	0.22%
2019/03/14	6	18.81	5	18.85	18.80	1	9,137	0.01%
2019/03/12	12	18.79	0	0.00	18.80	12	9,302	0.13%
2019/03/11	9	18.78	0	0.00	18.75	9	9,316	0.10%
2019/03/08	15	18.83	0	0.00	18.90	15	9,367	0.16%
2019/03/07	0	0.00	2.1	19.02	19.00	-2.1	9,522	-0.02%
2019/03/06	3	18.90	0	0.00	19.00	3	9,533	0.03%
2019/03/05	1	18.90	0	0.00	18.90	1	9,530	0.01%
2019/03/04	22	18.95	3	18.92	18.95	19	9,568	0.20%
2019/02/27	2	19.00	47	19.00	19.10	-45	9,392	-0.48%
2019/02/26	3	18.67	10	18.81	18.80	-7	9,065	-0.08%
2019/02/25	1	18.40	7	18.36	18.45	-6	8,678	-0.07%
2019/02/22	2	18.25	0	0.00	18.35	2	8,646	0.02%
2019/02/21	4	18.25	0	0.00	18.30	4	8,666	0.05%
2019/02/20	65	18.25	1	18.25	18.30	64	8,696	0.74%
2019/02/19	0	0.00	2	18.35	18.30	-2	8,623	-0.02%
2019/02/18	8	18.22	0	0.00	18.20	8	8,650	0.09%
2019/02/15	12	18.20	0	0.00	18.10	12	8,676	0.14%
2019/02/14	44	18.21	0	0.00	18.15	44	8,603	0.51%
2019/02/13	19	18.31	1	18.30	18.35	18	8,586	0.21%
2019/02/12	6	18.43	5	18.40	18.45	1	8,516	0.01%
2019/02/11	9	18.49	10	18.46	18.50	-1	8,457	-0.01%
2019/01/30	1	18.20	8	18.17	18.20	-7	8,245	-0.08%
2019/01/29	11	18.07	13	18.03	18.10	-2	8,079	-0.02%
2019/01/28	1	18.10	5	18.00	18.10	-4	7,968	-0.05%
2019/01/25	32	17.80	2	17.80	17.80	30	7,712	0.39%
2019/01/24	5	17.60	0	0.00	17.65	5	7,551	0.07%
2019/01/21	1	17.60	12	17.61	17.65	-11	7,579	-0.15%
2019/01/18	0	0.00	50	17.60	17.55	-50	7,593	-0.66%
2019/01/17	0	0.00	5	17.50	17.50	-5	7,598	-0.07%
2019/01/16	3	17.55	0	0.00	17.50	3	7,636	0.04%
2019/01/14	51	17.50	0	0.00	17.55	51	7,653	0.67%
2019/01/11	1	17.55	1	17.60	17.60	0	7,776	0.00%
2019/01/07	0	0.00	5	17.36	17.45	-5	7,819	-0.06%
2019/01/04	9	17.05	0	0.00	17.10	9	7,823	0.12%
2019/01/03	0	0.00	3	17.35	17.40	-3	8,101	-0.04%
2018/12/27	2	17.60	0	0.00	17.50	2	8,195	0.02%
2018/12/26	6	17.49	0	0.00	17.50	6	8,252	0.07%
2018/12/25	4	17.40	0	0.00	17.60	4	8,225	0.05%
2018/12/24	1	17.45	0	0.00	17.65	1	8,248	0.01%
2018/12/21	3	17.45	0	0.00	17.40	3	8,369	0.04%
2018/12/20	1	17.55	2	17.60	17.45	-1	8,301	-0.01%
2018/12/19	2	17.50	0	0.00	17.65	2	8,293	0.02%
2018/12/17	5	17.50	0	0.00	17.50	5	8,429	0.06%
2018/12/13	0	0.00	2	17.65	17.80	-2	8,436	-0.02%
2018/12/12	1	17.40	0	0.00	17.55	1	8,415	0.01%
2018/12/11	22	17.42	1	17.40	17.35	21	8,345	0.25%
2018/12/10	18	17.34	0	0.00	17.30	18	8,338	0.22%
2018/12/07	10	17.48	1	17.50	17.55	9	8,196	0.11%
2018/12/05	35	17.75	0	0.00	17.80	35	7,978	0.44%
2018/12/04	22	17.90	0	0.00	17.90	22	7,972	0.28%
2018/12/03	1	17.80	1	17.90	17.90	0	7,930	0.00%
2018/11/30	1	17.65	0	0.00	17.60	1	7,810	0.01%
2018/11/29	1	17.75	0	0.00	17.50	1	7,609	0.01%
2018/11/28	1	17.60	0	0.00	17.70	1	7,528	0.01%
2018/11/26	0	0.00	1	17.45	17.45	-1	7,428	-0.01%
2018/11/21	1	17.50	0	0.00	17.45	1	7,545	0.01%
2018/11/20	2	17.50	0	0.00	17.50	2	7,587	0.03%
2018/11/19	1	17.60	0	0.00	17.70	1	7,908	0.01%
2018/11/16	2	17.70	0	0.00	17.70	2	7,947	0.03%
2018/11/15	4	17.40	1	17.60	17.60	3	7,937	0.04%
2018/11/14	3	17.30	0	0.00	17.35	3	7,966	0.04%
2018/11/13	0	0.00	2	17.30	17.45	-2	7,964	-0.03%
2018/11/12	34	17.51	0	0.00	17.55	34	7,977	0.43%
2018/11/09	10	17.35	0	0.00	17.45	10	7,957	0.13%
2018/11/08	10	17.79	0.5	17.90	17.80	9.5	7,919	0.12%
2018/11/07	0	0.00	2	17.63	17.85	-2	7,877	-0.03%
2018/11/06	0	0.00	1	17.50	17.45	-1	7,924	-0.01%
2018/11/02	2	17.30	0	0.00	17.35	2	8,043	0.02%
2018/11/01	0	0.00	3	17.20	17.20	-3	8,172	-0.04%
2018/10/31	18	17.05	0	0.00	17.05	18	8,113	0.22%
2018/10/30	1	16.85	0	0.00	16.85	1	8,051	0.01%
2018/10/26	4	16.81	0	0.00	16.75	4	8,220	0.05%
2018/10/24	5	17.05	0	0.00	17.00	5	8,291	0.06%
2018/10/23	1	17.05	2	17.10	17.05	-1	8,272	-0.01%
2018/10/22	1	17.25	0	0.00	17.10	1	8,235	0.01%
2018/10/19	2	17.15	0	0.00	17.15	2	8,188	0.02%
2018/10/18	6	17.26	0	0.00	17.20	6	8,116	0.07%
2018/10/16	2	17.40	0	0.00	17.35	2	8,387	0.02%
2018/10/15	13	17.42	2	17.45	17.40	11	8,438	0.13%
2018/10/12	1	17.60	0	0.00	17.65	1	8,395	0.01%
2018/10/11	23	17.47	0	0.00	17.45	23	8,529	0.27%
2018/10/09	2	18.45	0	0.00	18.45	2	8,235	0.02%
2018/10/08	0	0.00	51	18.65	18.55	-51	8,276	-0.62%
2018/10/05	9	18.41	0	0.00	18.50	9	8,319	0.11%
2018/10/04	31	18.65	0	0.00	18.60	31	8,239	0.38%
2018/10/03	20	18.90	0	0.00	18.90	20	8,253	0.24%
2018/10/01	0	0.00	1	19.00	19.05	-1	8,340	-0.01%
2018/09/25	5	18.74	0	0.00	18.70	5	8,276	0.06%
2018/09/21	3	18.70	0	0.00	18.80	3	8,301	0.04%
2018/09/18	0	0.00	5	18.88	18.85	-5	8,354	-0.06%
2018/09/17	0	0.00	40	18.80	18.90	-40	8,446	-0.47%
2018/09/12	4	18.70	0	0.00	18.75	4	8,752	0.05%
2018/09/10	0	0.00	5	18.70	18.65	-5	9,576	-0.05%
2018/09/06	15	19.05	0	0.00	19.05	15	9,639	0.16%
2018/09/05	2	19.15	3	19.10	19.00	-1	9,722	-0.01%
2018/09/04	19	19.23	3	19.30	19.30	16	9,746	0.16%
2018/09/03	0	0.00	1	19.20	19.25	-1	9,787	-0.01%
2018/08/31	0	0.00	6	19.25	19.25	-6	9,839	-0.06%
2018/08/29	52	19.14	6	19.19	19.20	46	9,937	0.46%
2018/08/28	3	19.10	0	0.00	19.20	3	10,043	0.03%
2018/08/27	8	19.23	11	19.15	19.15	-3	9,975	-0.03%
2018/08/24	45	19.00	4	19.01	19.05	41	10,183	0.40%
2018/08/22	5	18.70	1	18.70	18.65	4	9,795	0.04%
2018/08/21	11	18.63	1	18.65	18.70	10	9,717	0.10%
2018/08/20	3	18.67	2	18.80	18.60	1	9,674	0.01%
2018/08/17	3	18.90	3	18.85	18.85	0	9,630	0.00%
2018/08/16	3	18.75	0	0.00	18.85	3	9,611	0.03%
2018/08/13	6	18.79	3	18.90	18.75	3	9,580	0.03%
2018/08/10	5	18.90	5	18.90	18.90	0	9,501	0.00%
2018/08/09	5	19.00	1.4	18.96	19.00	3.6	9,414	0.04%
2018/08/01	7	19.16	30	19.17	19.15	-23	9,911	-0.23%
2018/07/31	1	18.90	1	18.85	19.00	0	9,834	0.00%
2018/07/30	6	18.85	0	0.00	18.90	6	9,717	0.06%
2018/07/26	5	18.80	0	0.00	18.95	5	9,639	0.05%
2018/07/25	0	0.00	10	18.93	18.90	-10	9,629	-0.10%
2018/07/24	1	18.95	10	19.00	19.00	-9	9,781	-0.09%
2018/07/23	5	19.00	22	18.96	18.95	-17	9,831	-0.17%
2018/07/20	10	19.85	0	0.00	19.85	10	9,736	0.10%
2018/07/19	15	19.85	0	0.00	19.85	15	9,541	0.16%
2018/07/18	1	19.75	11	19.75	19.80	-10	9,519	-0.11%
2018/07/17	10	19.65	1	19.70	19.65	9	9,464	0.10%
2018/07/16	0	0.00	5	19.54	19.50	-5	9,272	-0.05%
2018/07/12	0	0.00	2	19.30	19.30	-2	9,145	-0.02%
2018/07/11	2	19.10	8	19.20	19.25	-6	9,136	-0.07%
2018/07/10	0	0.00	10	19.26	19.25	-10	9,160	-0.11%
2018/07/09	0	0.00	2	19.05	19.00	-2	9,217	-0.02%
2018/07/06	3	18.83	0	0.00	18.80	3	9,303	0.03%
2018/07/05	12	19.00	0	0.00	18.90	12	9,255	0.13%
2018/07/04	4	18.98	0	0.00	19.10	4	9,335	0.04%
2018/07/02	7	19.14	5	19.25	19.00	2	9,607	0.02%
2018/06/29	0	0.00	2	19.05	19.20	-2	9,537	-0.02%
2018/06/28	1	18.95	0	0.00	18.95	1	9,424	0.01%
2018/06/27	6	19.20	0	0.00	19.10	6	9,332	0.06%
2018/06/25	24	19.20	0	0.00	19.20	24	9,177	0.26%
2018/06/22	1	19.30	0	0.00	19.25	1	9,052	0.01%
2018/06/21	6	19.46	0	0.00	19.45	6	8,920	0.07%
2018/06/20	7	19.50	0	0.00	19.55	7	8,960	0.08%
2018/06/19	2	19.55	0	0.00	19.60	2	8,889	0.02%
2018/06/15	1	19.50	0	0.00	19.85	1	8,709	0.01%
2018/06/14	2	19.70	0	0.00	19.60	2	8,385	0.02%
2018/06/13	11	19.75	0	0.00	19.80	11	8,281	0.13%
2018/06/06	6	19.91	9	19.95	20.00	-3	8,225	-0.04%
2018/06/05	0	0.00	30	19.81	19.80	-30	8,152	-0.37%
2018/06/04	3	19.83	0	0.00	19.75	3	8,082	0.04%
2018/05/30	6	19.70	0	0.00	19.75	6	7,769	0.08%
2018/05/29	0	0.00	1	20.05	20.05	-1	7,812	-0.01%
2018/05/25	5	19.80	3	19.85	19.80	2	8,012	0.02%
2018/05/24	3	19.80	0	0.00	19.80	3	8,043	0.04%
2018/05/23	0	0.00	11	19.85	19.80	-11	8,190	-0.13%
2018/05/21	5	19.95	0	0.00	19.90	5	8,454	0.06%
2018/05/18	0	0.00	8.1	19.90	19.85	-8.1	8,517	-0.09%
2018/05/17	10	20.00	2	20.00	19.85	8	8,628	0.09%
2018/05/16	0	0.00	3	19.85	20.05	-3	8,686	-0.03%
2018/05/15	18	19.89	0	0.00	19.95	18	8,806	0.20%
2018/05/14	2	20.10	0	0.00	20.15	2	9,130	0.02%
2018/05/11	2	20.13	18	20.03	20.20	-16	9,149	-0.17%
2018/05/10	20	19.68	22	19.87	19.80	-2	9,003	-0.02%
2018/05/09	10	19.35	0	0.00	19.35	10	8,612	0.12%
2018/05/08	4	19.35	0	0.00	19.35	4	8,695	0.05%
2018/05/04	8	19.25	2	19.25	19.20	6	8,783	0.07%
2018/05/03	23	19.43	0	0.00	19.25	23	8,958	0.26%
2018/04/30	1	19.45	0	0.00	19.40	1	9,315	0.01%
2018/04/27	1	19.55	6	19.45	19.45	-5	9,199	-0.05%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/24	7	19.60	5	19.60	19.55	2	9,074	0.02%
2018/04/23	14	19.74	5	19.80	19.80	9	9,066	0.10%
2018/04/20	2	19.70	0	0.00	19.90	2	9,074	0.02%
2018/04/13	1	19.90	1	19.90	19.95	0	9,155	0.00%
2018/04/12	3	19.55	0	0.00	19.50	3	9,032	0.03%
2018/04/09	5	19.60	0	0.00	19.55	5	8,998	0.06%
2018/04/03	26	19.84	0	0.00	19.80	26	8,842	0.29%
2018/04/02	1	20.05	7	20.00	20.00	-6	8,824	-0.07%
2018/03/30	2	19.95	0	0.00	19.80	2	8,876	0.02%
2018/03/29	7	19.85	0	0.00	19.85	7	8,787	0.08%
2018/03/28	2	19.95	0	0.00	19.95	2	8,697	0.02%
2018/03/23	16	19.85	2	19.90	19.90	14	8,700	0.16%
2018/03/22	6	20.19	4	20.15	20.15	2	8,694	0.02%
2018/03/20	20	20.28	6	20.23	20.25	14	8,761	0.16%
2018/03/19	0	0.00	9	20.91	20.95	-9	8,526	-0.11%
2018/03/16	5	20.50	0	0.00	20.80	5	8,497	0.06%
2018/03/15	2	20.70	0.2	20.60	20.60	1.8	8,391	0.02%
2018/03/14	6	20.61	2	20.70	20.80	4	8,400	0.05%
2018/03/13	11	20.59	2	20.55	20.70	9	8,457	0.11%
2018/03/12	0	0.00	16	20.60	20.65	-16	8,523	-0.19%
2018/03/09	0	0.00	1	20.45	20.40	-1	8,513	-0.01%
2018/03/07	1	20.20	20	20.30	20.30	-19	8,536	-0.22%
2018/03/06	0	0.00	10	20.35	20.20	-10	8,642	-0.12%
2018/03/02	7	19.94	0	0.00	20.00	7	8,935	0.08%
2018/03/01	2	20.00	0	0.00	20.25	2	8,997	0.02%
2018/02/27	5	20.15	10	20.40	20.10	-5	8,903	-0.06%
2018/02/26	5	20.15	0	0.00	20.15	5	8,778	0.06%
2018/02/23	20	20.10	5	20.20	20.30	15	8,758	0.17%
2018/02/22	8	19.92	4	19.85	19.80	4	8,689	0.05%
2018/02/12	4	19.80	0	0.00	19.75	4	8,700	0.05%
2018/02/09	0	0.00	5	19.66	19.85	-5	8,770	-0.06%
2018/02/08	5	20.05	0	0.00	19.95	5	8,772	0.06%
2018/02/07	0	0.00	2	20.30	20.10	-2	8,787	-0.02%
2018/02/06	5	20.02	0	0.00	19.80	5	8,814	0.06%
2018/02/05	6	20.91	0	0.00	20.90	6	8,541	0.07%
2018/01/30	5	21.50	0	0.00	21.35	5	8,911	0.06%
2018/01/29	5	21.55	0	0.00	21.70	5	8,862	0.06%
2018/01/26	5	21.95	0	0.00	21.40	5	8,834	0.06%
2018/01/25	5	21.50	41	21.41	21.80	-36	8,693	-0.41%
2018/01/24	0	0.00	0.2	20.75	20.90	-0.2	8,270	0.00%
2018/01/23	4	20.83	20	20.70	20.85	-16	8,710	-0.18%
2018/01/22	0	0.00	6	20.78	20.80	-6	8,832	-0.07%
2018/01/19	0	0.00	20	20.93	20.95	-20	8,918	-0.22%
2018/01/18	2	20.70	0	0.00	20.80	2	8,934	0.02%
2018/01/11	34	20.34	20.4	20.35	20.30	13.6	8,971	0.15%
2018/01/10	10	20.80	0	0.00	20.75	10	8,930	0.11%
2018/01/09	10	21.05	0	0.00	20.90	10	9,020	0.11%
2018/01/08	0	0.00	2	21.15	21.25	-2	9,148	-0.02%
2018/01/05	2	20.95	0	0.00	21.10	2	9,232	0.02%
2018/01/04	7	20.80	0	0.00	20.90	7	9,393	0.07%
2018/01/02	0	0.00	2	21.25	21.10	-2	9,509	-0.02%