仁寶 (2324)-第一金-澎湖券商分點個股進出

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
38.15
漲跌
▼2.15
漲幅
-5.33%
成交量
93,685張
產業
上市電腦週邊類股
1800人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

仁寶 (2324)籌碼相關－第一金-澎湖券商分點個股進出

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

第一金-澎湖券商分點個股進出
第一金-澎湖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
2024/05/22	5	39.98	49.9	39.86	40.30	-44.9	32,107	-0.14%
2024/05/21	8.2	36.29	6	36.38	36.75	2.2	29,821	0.01%
2024/05/20	4	36.85	5	36.90	36.75	-1	29,697	0.00%
2024/05/17	186.2	37.23	2	37.10	37.10	184.2	29,730	0.62%	大買/鉅額交易
2024/05/16	26	37.48	5.2	37.54	37.45	20.8	29,809	0.07%
2024/05/15	6.4	36.73	1	38.00	36.55	5.4	30,121	0.02%
2024/05/14	17.3	37.55	17.7	38.20	37.35	-0.5	30,051	0.00%
2024/05/13	0	0.00	2	36.20	36.50	-2	28,937	-0.01%
2024/05/10	0	35.95	0.2	36.35	36.40	-0.2	29,174	0.00%
2024/05/09	2	36.25	0	0.00	36.25	2	29,187	0.01%
2024/05/08	0	0.00	2.2	36.07	36.00	-2.2	29,033	-0.01%
2024/05/07	0	0.00	2	35.10	35.60	-2	29,106	-0.01%
2024/05/06	0	0.00	1	35.80	35.60	-1	29,050	0.00%
2024/05/03	0	0.00	0.2	35.70	35.10	-0.2	29,716	0.00%
2024/05/02	10.4	35.01	0	0.00	35.05	10.4	30,087	0.03%
2024/04/30	10	36.00	0	0.00	35.80	10	30,122	0.03%
2024/04/29	0	0.00	0.2	36.50	36.35	-0.2	30,559	0.00%
2024/04/26	1	35.85	1.2	36.19	36.00	-0.2	31,554	0.00%
2024/04/25	1	35.20	1	35.55	35.50	0	32,093	0.00%
2024/04/24	0	0.00	2.7	35.35	35.50	-2.7	32,671	-0.01%
2024/04/23	1	34.25	5	34.60	34.50	-4	32,739	-0.01%
2024/04/22	9.3	34.62	0	0.00	34.20	9.3	32,862	0.03%
2024/04/19	1.4	34.88	0.2	35.75	35.30	1.2	32,811	0.00%
2024/04/18	4	35.88	4.2	36.00	36.05	-0.2	32,823	0.00%
2024/04/17	0	0.00	1	35.70	35.60	-1	33,090	0.00%
2024/04/16	5.6	35.72	0.1	35.70	35.30	5.5	33,636	0.02%
2024/04/15	2	36.30	0	0.00	36.30	2	34,543	0.01%
2024/04/12	4	36.60	2	36.60	36.40	2	35,140	0.01%
2024/04/11	0	0.00	1.2	36.83	36.85	-1.2	35,475	0.00%
2024/04/10	2.1	36.82	0.2	37.00	36.60	1.9	36,142	0.01%
2024/04/09	0	0.00	3	36.45	36.45	-3	36,798	-0.01%
2024/04/08	3.2	36.01	1	35.90	35.95	2.2	37,651	0.01%
2024/04/03	5	36.58	1.2	36.63	36.55	3.8	38,743	0.01%
2024/04/02	10	37.20	13	36.77	36.85	-3	40,335	-0.01%
2024/04/01	1	36.30	0	0.00	36.55	1	42,947	0.00%
2024/03/29	20.4	35.97	4.4	36.05	36.20	16.1	45,500	0.04%
2024/03/28	200	38.20	261	38.15	38.30	-61	46,371	-0.13%	大買/大賣/
2024/03/27	2	38.23	6.2	38.07	38.10	-4.2	47,113	-0.01%
2024/03/26	1.2	38.07	8	38.54	37.90	-6.8	49,405	-0.01%
2024/03/25	3	38.63	6	38.58	38.55	-3	53,777	-0.01%
2024/03/22	16	38.66	19.2	38.95	38.65	-3.2	54,284	-0.01%
2024/03/21	5	38.53	4.5	38.32	38.40	0.5	54,988	0.00%
2024/03/20	10	37.94	9.5	38.06	37.90	0.5	54,984	0.00%
2024/03/19	0	0.00	0.2	37.40	37.20	-0.2	55,002	0.00%
2024/03/18	4.1	36.70	0	0.00	36.90	4.1	55,410	0.01%
2024/03/15	0	0.00	16	36.95	37.00	-16	55,491	-0.03%
2024/03/14	3	36.87	5.2	36.95	36.65	-2.2	55,260	0.00%
2024/03/13	5.1	37.20	11.6	37.21	36.70	-6.6	55,030	-0.01%
2024/03/12	12	36.68	4.4	37.00	37.20	7.6	54,872	0.01%
2024/03/11	6	36.92	4	36.75	36.90	2	54,603	0.00%
2024/03/08	4	36.98	6.3	36.66	36.65	-2.3	54,474	0.00%
2024/03/07	518.4	36.56	84	36.22	36.55	434.4	54,118	0.80%	大買/鉅額交易
2024/03/06	8.8	37.53	0	0.00	37.55	8.8	53,599	0.02%
2024/03/05	17.5	37.92	14	37.65	37.80	3.5	53,461	0.01%
2024/03/04	46.7	39.04	77.1	39.36	38.00	-30.4	52,965	-0.06%
2024/03/01	64	36.79	4	36.64	36.70	60	49,312	0.12%
2024/02/29	6.2	35.89	2	36.25	36.50	4.2	49,162	0.01%
2024/02/27	6	36.59	13.2	37.58	36.50	-7.2	48,643	-0.01%
2024/02/26	2.1	35.88	2	36.13	36.00	0.1	47,815	0.00%
2024/02/23	3.1	36.29	3	36.23	36.20	0.1	47,759	0.00%
2024/02/22	6	36.62	0	0.00	36.75	6	47,852	0.01%
2024/02/21	1	36.65	0.3	36.75	36.75	0.8	47,736	0.00%
2024/02/20	0	0.00	2	36.80	36.80	-2	47,744	0.00%
2024/02/19	6	36.44	10	36.53	36.90	-4	47,640	-0.01%
2024/02/16	9	36.77	7.2	36.53	36.85	1.8	47,432	0.00%
2024/02/15	4.2	35.95	9	35.87	35.80	-4.8	46,988	-0.01%
2024/02/05	0	0.00	302	35.90	35.90	-302	46,768	-0.65%	大賣/鉅額交易
2024/02/02	14	36.03	3	36.40	35.80	11	46,629	0.02%
2024/02/01	6	36.22	2	36.05	36.40	4	46,487	0.01%
2024/01/31	5	35.85	3	35.88	35.85	2	46,345	0.00%
2024/01/30	1.2	36.01	7	36.08	36.00	-5.8	46,228	-0.01%
2024/01/29	2.2	35.83	4	36.18	36.35	-1.8	46,094	0.00%
2024/01/26	11.8	35.70	4	35.40	35.50	7.8	45,936	0.02%
2024/01/25	1	36.95	43.3	37.09	37.20	-42.3	45,153	-0.09%
2024/01/24	10	37.19	314.2	37.00	36.85	-304.2	44,784	-0.68%	大賣/鉅額交易
2024/01/23	3	37.40	19	37.45	37.55	-16	44,688	-0.04%
2024/01/22	250	37.37	14.4	37.29	37.60	235.6	44,242	0.53%	大買/鉅額交易
2024/01/19	51.2	36.04	6.3	36.07	36.30	44.9	43,240	0.10%
2024/01/18	93	35.12	5	34.70	34.80	88	42,754	0.21%
2024/01/17	3.3	34.64	1	34.75	34.55	2.3	42,118	0.01%
2024/01/16	24.4	35.11	1	35.00	35.00	23.4	41,998	0.06%
2024/01/15	16	35.97	5	36.35	35.55	11	41,748	0.03%
2024/01/12	12.4	35.42	4	35.58	35.60	8.4	41,713	0.02%
2024/01/11	5	35.98	2	36.10	36.10	3	41,571	0.01%
2024/01/10	63.6	36.25	3	35.85	35.85	60.6	41,583	0.15%
2024/01/09	23	37.10	17	37.45	36.95	6	41,042	0.01%
2024/01/08	5	37.55	14	37.74	37.75	-9	40,032	-0.02%
2024/01/05	41.2	37.11	9	36.95	36.95	32.2	39,758	0.08%
2024/01/04	12.2	37.39	11	37.36	37.30	1.2	39,379	0.00%
2024/01/03	27.2	38.50	7	38.39	38.10	20.2	38,862	0.05%
2024/01/02	12	39.20	17	39.24	39.55	-5	38,130	-0.01%
2023/12/29	136	39.98	146	40.30	39.85	-10	37,329	-0.03%	大買/大賣/
2023/12/28	35.6	39.22	13	39.26	38.95	22.6	36,084	0.06%
2023/12/27	28	39.98	38.9	40.02	40.20	-10.9	34,511	-0.03%
2023/12/26	25	38.75	51	38.77	39.05	-26	31,846	-0.08%
2023/12/25	31.2	37.05	15.2	37.21	37.10	16	29,191	0.05%
2023/12/22	37.5	36.12	15	36.16	36.10	22.5	27,245	0.08%
2023/12/21	19.2	37.08	21	37.24	36.70	-1.9	26,262	-0.01%
2023/12/20	4	36.76	113.7	37.13	37.40	-109.7	23,885	-0.46%	大賣/鉅額交易
2023/12/19	15	34.13	2	34.35	34.00	13	19,249	0.07%
2023/12/18	30.2	34.82	8.3	35.02	34.60	21.9	18,792	0.12%
2023/12/15	6.2	33.34	29	33.15	33.05	-22.8	17,746	-0.13%
2023/12/14	3	33.97	7.2	33.85	33.65	-4.2	17,422	-0.02%
2023/12/13	2	32.93	18.4	33.25	33.75	-16.4	16,926	-0.10%
2023/12/12	5.3	32.08	2	32.03	32.00	3.3	16,677	0.02%
2023/12/11	0	0.00	45.2	32.07	32.20	-45.2	16,723	-0.27%
2023/12/08	0	0.00	1	31.35	31.20	-1	16,423	-0.01%
2023/12/07	0	0.00	1	31.15	30.95	-1	16,698	-0.01%
2023/12/06	1	31.45	3	31.37	31.25	-2	16,978	-0.01%
2023/12/05	5	30.36	1	30.40	30.40	4	16,872	0.02%
2023/12/01	4	30.41	0	0.00	30.35	4	17,274	0.02%
2023/11/30	2	30.43	1	30.55	30.90	1	17,485	0.01%
2023/11/29	5	30.95	8	30.96	30.75	-3	17,308	-0.02%
2023/11/28	4.2	30.52	2	30.85	30.65	2.2	17,447	0.01%
2023/11/27	1	30.40	0	0.00	30.35	1	18,073	0.01%
2023/11/24	3	30.25	2	30.55	30.25	1	18,300	0.01%
2023/11/22	2	31.05	0	0.00	30.80	2	19,074	0.01%
2023/11/21	8	31.05	4.2	30.95	31.20	3.8	19,818	0.02%
2023/11/20	1.2	30.51	0	0.00	30.75	1.2	20,759	0.01%
2023/11/17	6	30.20	7	30.31	30.35	-1	21,344	0.00%
2023/11/16	0	0.00	2	30.00	30.00	-2	22,307	-0.01%
2023/11/15	0	0.00	1	30.60	30.25	-1	23,218	0.00%
2023/11/14	0	0.00	2	30.00	30.25	-2	24,883	-0.01%
2023/11/13	2	30.25	49	30.12	30.10	-47	27,522	-0.17%
2023/11/10	7	29.52	4	29.73	29.75	3	29,703	0.01%
2023/11/09	6	29.42	1	29.80	29.60	5	33,727	0.01%
2023/11/08	2	29.80	0	0.00	29.95	2	35,377	0.01%
2023/11/07	5	29.37	0	0.00	29.40	5	35,719	0.01%
2023/11/06	2	29.83	0.1	29.80	29.80	1.9	36,046	0.01%
2023/11/03	0	28.95	1	29.25	28.95	-1	36,127	0.00%
2023/11/02	3	29.13	0	0.00	29.10	3	36,526	0.01%
2023/11/01	1	28.45	10	28.55	28.70	-9	36,874	-0.02%
2023/10/31	28.2	28.52	2	28.10	28.05	26.2	37,021	0.07%
2023/10/30	2	28.88	0	0.00	28.80	2	37,252	0.01%
2023/10/27	12	29.27	10	29.50	29.05	2	37,367	0.01%
2023/10/26	12	29.15	20	29.00	29.05	-8	37,935	-0.02%
2023/10/25	21	29.33	18	29.49	29.05	3	38,055	0.01%
2023/10/24	1	29.40	20	29.05	29.45	-19	38,267	-0.05%
2023/10/23	0.1	28.55	2	28.55	28.45	-1.9	38,367	0.00%
2023/10/20	0	28.95	0	0.00	28.80	0	39,091	0.00%
2023/10/19	0	0.00	7	29.16	29.25	-7	39,612	-0.02%
2023/10/18	30	28.78	5	28.65	28.95	25	40,159	0.06%
2023/10/17	1	29.30	26	29.50	29.35	-25	40,677	-0.06%
2023/10/16	8	29.51	3	29.80	29.50	5	43,130	0.01%
2023/10/13	17	30.00	1	30.25	30.20	16	46,846	0.03%
2023/10/12	2	30.67	2	30.80	30.80	0	48,229	0.00%
2023/10/11	2	30.65	2	30.85	30.80	0	48,798	0.00%
2023/10/06	7	30.43	10	30.58	30.50	-3	50,264	-0.01%
2023/10/05	8	30.76	4	30.80	30.85	4	50,285	0.01%
2023/10/04	2	30.47	0	0.00	30.50	2	50,368	0.00%
2023/10/02	0	0.00	12	30.96	30.90	-12	50,758	-0.02%
2023/09/28	11	30.70	1.1	31.20	30.70	10	50,653	0.02%
2023/09/27	12	30.88	21	30.89	31.00	-9	50,576	-0.02%
2023/09/26	30	30.84	28	30.80	30.70	2	50,905	0.00%
2023/09/25	4	30.70	1	30.70	30.60	3	51,029	0.01%
2023/09/22	4	30.50	0	0.00	30.85	4	51,327	0.01%
2023/09/21	2	30.55	3	30.35	30.55	-1	51,904	0.00%
2023/09/20	34	30.87	104	30.68	30.55	-70	51,754	-0.14%	大賣/
2023/09/19	38	31.17	48	31.00	30.95	-10	51,653	-0.02%
2023/09/18	28	31.18	30.1	31.10	31.05	-2.1	51,861	0.00%
2023/09/15	34	31.70	24.3	31.90	31.80	9.7	52,131	0.02%
2023/09/14	21	31.77	17	31.98	31.85	4	52,095	0.01%
2023/09/13	10	31.30	8	31.40	31.40	2	52,884	0.00%
2023/09/12	7	31.13	7	31.21	31.35	0	54,129	0.00%
2023/09/11	35	30.99	20	30.83	30.80	15	54,301	0.03%
2023/09/08	14	31.63	8	31.78	31.75	6	54,225	0.01%
2023/09/07	44	31.75	16	31.37	31.40	28	54,489	0.05%
2023/09/06	15	31.94	0	0.00	32.00	15	54,459	0.03%
2023/09/05	53	31.82	31	31.85	32.00	22	54,492	0.04%
2023/09/04	36.3	31.55	34	31.70	31.85	2.3	54,597	0.00%
2023/09/01	7	31.79	11	31.74	31.80	-4	54,596	-0.01%
2023/08/31	36	31.93	23	31.71	31.90	13	54,525	0.02%
2023/08/30	24	32.99	16	32.90	32.90	8	54,063	0.01%
2023/08/29	6	33.31	7	33.20	33.35	-1	54,588	0.00%
2023/08/28	7	32.85	1	32.85	33.00	6	54,608	0.01%
2023/08/25	5	33.07	4	33.05	33.15	1	55,001	0.00%
2023/08/24	23.1	34.15	18	33.95	33.95	5.1	54,612	0.01%
2023/08/23	26	34.30	11	34.35	34.40	15	54,144	0.03%
2023/08/22	18	35.20	13	35.02	34.75	5	54,201	0.01%
2023/08/21	19	35.21	5.5	35.22	34.65	13.5	53,634	0.03%
2023/08/18	52	36.13	2	35.08	34.75	50	53,128	0.09%
2023/08/17	26	36.90	17.3	36.87	37.00	8.8	51,737	0.02%
2023/08/16	26.2	34.99	21.1	35.27	35.95	5.1	49,308	0.01%
2023/08/15	39	35.19	39.5	35.15	35.80	-0.5	47,305	0.00%
2023/08/14	34	32.83	74.8	32.74	32.75	-40.8	43,592	-0.09%
2023/08/10	3	30.02	10	29.90	30.00	-7	42,016	-0.02%
2023/08/09	2	31.28	6	31.55	31.55	-4	41,821	-0.01%
2023/08/08	2	31.28	3	31.30	31.40	-1	41,932	0.00%
2023/08/07	1	30.70	8	30.66	30.95	-7	41,845	-0.02%
2023/08/04	0	0.00	9	30.03	30.05	-9	41,764	-0.02%
2023/08/02	0.3	29.50	30	29.53	29.45	-29.8	41,937	-0.07%
2023/08/01	0	0.00	5	30.00	30.30	-5	41,504	-0.01%
2023/07/31	1	30.30	4	31.45	30.45	-3	41,356	-0.01%
2023/07/28	12	30.98	36	31.09	31.30	-24	40,709	-0.06%
2023/07/27	8	31.39	5	31.10	30.95	3	40,510	0.01%
2023/07/26	8.5	31.26	23	31.51	31.65	-14.5	40,367	-0.04%
2023/07/25	5	32.40	34	32.38	31.80	-29	40,130	-0.07%
2023/07/24	2	31.38	24	31.59	31.65	-22	39,360	-0.06%
2023/07/21	16	30.94	29	30.91	31.05	-13	38,783	-0.03%
2023/07/20	17.5	30.54	66	31.10	30.45	-48.5	38,203	-0.13%
2023/07/19	287.5	32.69	237	32.19	31.10	50.5	37,560	0.13%	大買/大賣/
2023/07/18	165.5	35.10	73.3	34.53	34.45	92.2	35,272	0.26%	大買/
2023/07/17	9	33.40	30.5	33.51	33.55	-21.5	31,798	-0.07%
2023/07/14	35	30.10	0	0.00	30.50	35	30,673	0.11%
2023/07/13	17.3	31.35	55.5	31.09	30.55	-38.3	30,077	-0.13%
2023/07/12	0	0.00	2	29.43	29.55	-2	28,557	-0.01%
2023/07/11	3	28.72	0	0.00	28.95	3	28,473	0.01%
2023/07/10	1	28.75	1	28.75	28.70	0	28,477	0.00%
2023/07/07	2.3	28.97	0	0.00	29.20	2.3	28,339	0.01%
2023/07/06	0	29.80	3	29.98	29.80	-3	28,080	-0.01%
2023/07/05	2	30.18	3	30.20	30.05	-1	27,977	0.00%
2023/07/04	0	0.00	3	30.10	30.25	-3	28,041	-0.01%
2023/07/03	0	0.00	2.3	29.76	29.70	-2.3	27,839	-0.01%
2023/06/30	0.3	29.10	0	0.00	29.25	0.3	27,788	0.00%
2023/06/29	0	0.00	4.3	29.88	29.50	-4.3	27,774	-0.02%
2023/06/28	0	0.00	1.2	29.13	29.05	-1.2	27,222	0.00%
2023/06/27	300	28.71	3	28.60	28.75	297	27,184	1.09%	大買/鉅額交易
2023/06/26	2	28.85	1.3	28.77	29.10	0.7	27,173	0.00%
2023/06/21	1	29.35	8	29.06	29.35	-7	27,009	-0.03%
2023/06/20	3	28.45	3	28.72	28.90	0	26,804	0.00%
2023/06/19	14.6	28.35	3.2	28.51	28.55	11.4	26,509	0.04%
2023/06/16	0	0.00	10.3	29.76	29.90	-10.3	25,537	-0.04%
2023/06/15	4	28.58	3	28.67	28.70	1	24,314	0.00%
2023/06/14	3	28.77	1	28.55	28.55	2	24,163	0.01%
2023/06/13	0	0.00	4.3	28.96	29.00	-4.3	24,213	-0.02%
2023/06/12	2	28.45	0	0.00	28.50	2	23,926	0.01%
2023/06/09	0	0.00	1.3	28.78	28.85	-1.3	23,889	-0.01%
2023/06/08	2	28.20	1.5	28.44	28.20	0.5	23,909	0.00%
2023/06/07	2	28.05	1	28.25	28.45	1	23,649	0.00%
2023/06/06	2	27.95	1	28.05	28.00	1	23,409	0.00%
2023/06/05	0	0.00	5	28.39	28.25	-5	23,204	-0.02%
2023/06/02	0	0.00	35.3	28.54	28.40	-35.3	22,916	-0.15%
2023/06/01	8.2	27.11	2	27.40	27.30	6.2	22,195	0.03%
2023/05/31	3	27.63	3	27.63	27.85	0	21,705	0.00%
2023/05/30	3.3	27.55	2	27.40	27.55	1.3	20,963	0.01%
2023/05/29	3	28.22	12.6	28.22	28.15	-9.6	20,625	-0.05%
2023/05/26	1	27.45	0.4	27.45	27.55	0.6	19,923	0.00%
2023/05/25	0	0.00	3	26.93	27.35	-3	19,340	-0.02%
2023/05/24	0	0.00	0.2	26.80	27.00	-0.2	18,896	0.00%
2023/05/23	3.1	26.25	0	0.00	26.45	3.1	18,417	0.02%
2023/05/22	0	0.00	2	26.70	26.70	-2	18,037	-0.01%
2023/05/19	0	0.00	43	26.44	26.40	-43	17,650	-0.24%
2023/05/18	1.1	26.60	1.1	26.78	26.45	0	17,539	0.00%
2023/05/17	0	0.00	2.1	26.34	26.35	-2.1	17,261	-0.01%
2023/05/16	0	0.00	8	25.92	26.00	-8	16,926	-0.05%
2023/05/15	0	0.00	9.1	25.81	25.90	-9.1	16,867	-0.05%
2023/05/12	1	25.85	10.2	25.72	25.85	-9.2	16,744	-0.06%
2023/05/11	1	25.85	10.2	25.72	25.85	-9.2	16,429	-0.06%
2023/05/10	2.1	25.39	1	25.60	25.60	1.1	16,053	0.01%
2023/05/09	2	25.35	5.6	24.93	25.35	-3.6	15,868	-0.02%
2023/05/08	2	24.50	0	0.00	24.60	2	15,673	0.01%
2023/05/05	2	24.00	0	0.00	24.15	2	15,584	0.01%
2023/04/26	1	23.80	0	0.00	23.75	1	15,773	0.01%
2023/04/25	3.4	23.62	0	0.00	23.70	3.4	15,642	0.02%
2023/04/24	2.1	24.00	0	0.00	23.95	2.1	15,494	0.01%
2023/04/21	2	24.45	17	24.45	24.40	-15	15,237	-0.10%
2023/04/20	17.4	24.19	1	24.25	24.15	16.4	14,956	0.11%
2023/04/19	7	25.66	42.1	25.68	25.65	-35.1	14,496	-0.24%
2023/04/18	4	25.09	11	25.15	25.15	-7	13,798	-0.05%
2023/04/17	8	25.11	1	25.25	25.15	7	13,663	0.05%
2023/04/14	0	0.00	2	25.40	25.25	-2	13,369	-0.01%
2023/04/13	1	25.60	6	25.61	25.55	-5	13,242	-0.04%
2023/04/12	2	25.75	2	25.80	25.75	0	13,085	0.00%
2023/04/11	1	25.65	2.1	25.72	25.75	-1.1	12,964	-0.01%
2023/04/10	0	0.00	2	25.65	25.65	-2	12,817	-0.02%
2023/04/07	0	0.00	16	25.59	25.65	-16	12,730	-0.13%
2023/04/06	1	24.95	10	25.36	25.45	-9	12,503	-0.07%
2023/03/31	0	0.00	6	25.38	25.25	-6	12,322	-0.05%
2023/03/30	0	0.00	35	25.19	25.25	-35	12,469	-0.28%
2023/03/29	0	0.00	1	24.80	24.80	-1	12,536	-0.01%
2023/03/27	1	24.85	0	0.00	24.75	1	13,389	0.01%
2023/03/24	4	24.70	1	24.80	24.70	3	13,798	0.02%
2023/03/23	5	24.85	0	0.00	24.85	5	13,642	0.04%
2023/03/22	1	24.70	0	0.00	24.70	1	13,471	0.01%
2023/03/21	0	0.00	3	24.37	24.30	-3	13,442	-0.02%
2023/03/20	0	0.00	1	24.10	24.00	-1	13,388	-0.01%
2023/03/17	4	24.24	0	0.00	24.20	4	13,338	0.03%
2023/03/16	0.1	23.90	2	24.00	24.20	-2	13,026	-0.01%
2023/03/14	1.1	24.44	0	0.00	24.35	1.1	12,691	0.01%
2023/03/13	0	0.00	1	24.50	24.65	-1	12,629	-0.01%
2023/03/10	0.1	24.50	0	0.00	24.65	0.1	12,437	0.00%
2023/03/09	1	24.70	23	24.67	24.75	-22	12,385	-0.18%
2023/03/08	0	0.00	13	24.70	24.80	-13	12,562	-0.10%
2023/03/07	1	24.80	0.6	24.80	24.85	0.5	12,695	0.00%
2023/03/06	1	24.65	3	24.80	24.85	-2	12,786	-0.02%
2023/03/03	0	0.00	103.1	24.40	24.40	-103.1	12,706	-0.81%	大賣/鉅額交易
2023/03/01	0	0.00	4	24.10	24.25	-4	12,786	-0.03%
2023/02/24	0	0.00	18	24.25	24.15	-18	12,860	-0.14%
2023/02/23	5	23.80	82.2	23.75	24.15	-77.2	12,846	-0.60%
2023/02/22	5	23.70	0	0.00	23.70	5	12,771	0.04%
2023/02/21	0.3	23.60	0	0.00	23.65	0.3	12,798	0.00%
2023/02/20	0.1	23.65	10	23.55	23.60	-9.9	12,920	-0.08%
2023/02/16	12	23.59	0	0.00	23.50	12	13,193	0.09%
2023/02/15	2.2	23.45	0	0.00	23.50	2.2	13,040	0.02%
2023/02/14	0	0.00	4	23.60	23.50	-4	12,968	-0.03%
2023/02/13	0	0.00	0.2	23.45	23.70	-0.2	12,924	0.00%
2023/02/10	0	0.00	1	23.65	23.45	-1	12,848	-0.01%
2023/02/06	0	0.00	18.2	23.31	23.40	-18.2	12,765	-0.14%
2023/02/03	0	0.00	7	23.02	22.95	-7	12,554	-0.06%
2023/02/02	0	0.00	9	23.04	23.05	-9	12,592	-0.07%
2023/02/01	1.1	22.75	1	22.80	22.80	0.1	12,490	0.00%
2023/01/31	6	22.73	0	0.00	22.60	6	12,547	0.05%
2023/01/30	0	0.00	1	23.10	23.20	-1	12,313	-0.01%
2023/01/17	0	0.00	50	22.78	22.85	-50	12,125	-0.41%
2023/01/16	6	22.72	2	22.90	22.75	4	12,192	0.03%
2023/01/13	1	22.75	0	0.00	22.70	1	12,389	0.01%
2023/01/12	7	22.71	0	0.00	22.70	7	12,602	0.06%
2023/01/11	5.2	22.98	0	0.00	22.90	5.2	12,773	0.04%
2023/01/09	0.3	23.20	0	0.00	23.30	0.3	13,108	0.00%
2023/01/05	1.2	22.98	0	0.00	23.00	1.2	13,362	0.01%
2023/01/03	0	0.00	1	23.00	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	2	23.05	23.05	-2	13,484	-0.01%
2022/12/29	0	0.00	2	22.98	23.05	-2	13,441	-0.01%
2022/12/27	0	0.00	3	23.00	23.00	-3	13,663	-0.02%
2022/12/26	0	0.00	6	22.95	23.00	-6	13,737	-0.04%
2022/12/20	1	22.65	1	22.70	22.70	0	14,104	0.00%
2022/12/19	0	0.00	15.2	22.69	22.85	-15.2	13,870	-0.11%
2022/12/16	0	0.00	10	22.09	22.85	-10	13,275	-0.08%
2022/12/15	0	0.00	0.8	21.89	21.90	-0.8	13,197	-0.01%
2022/12/14	0	0.00	1.9	21.91	22.00	-1.9	13,622	-0.01%
2022/12/13	1	21.70	0.8	21.75	21.70	0.2	13,995	0.00%
2022/12/12	0	0.00	1.4	21.85	21.95	-1.4	14,126	-0.01%
2022/12/09	0.3	21.85	2.1	21.80	21.95	-1.8	14,698	-0.01%
2022/12/08	1.1	21.60	0.3	21.65	21.65	0.8	14,836	0.01%
2022/12/07	2	21.45	1.2	21.66	21.65	0.8	14,967	0.01%
2022/12/06	0	0.00	0.7	21.69	21.70	-0.7	14,916	0.00%
2022/12/05	2	21.75	38	21.74	21.85	-36	14,939	-0.24%
2022/12/02	2	21.55	0	0.00	21.55	2	14,949	0.01%
2022/12/01	12	21.63	0	0.00	21.55	12	14,917	0.08%
2022/11/30	10	21.35	1	21.50	21.65	9	14,812	0.06%
2022/11/29	1.1	21.41	0	0.00	21.50	1.1	14,615	0.01%
2022/11/28	0.1	21.45	0	0.00	21.75	0.1	14,614	0.00%
2022/11/25	2.4	21.42	1	21.45	21.60	1.4	14,694	0.01%
2022/11/24	0	0.00	1.2	21.39	21.85	-1.2	14,705	-0.01%
2022/11/23	1.1	20.96	0	0.00	21.05	1.1	14,700	0.01%
2022/11/22	14.5	20.76	0.3	20.90	20.90	14.2	14,772	0.10%
2022/11/21	10.5	21.09	0	0.00	21.10	10.5	14,560	0.07%
2022/11/17	19	21.42	0	0.00	21.60	19	14,440	0.13%
2022/11/14	1	21.85	0.3	22.00	22.00	0.8	14,450	0.01%
2022/11/11	0.5	21.95	1	21.95	22.05	-0.5	14,255	0.00%
2022/11/10	0	0.00	5	21.75	21.75	-5	14,210	-0.04%
2022/11/09	0	0.00	3	21.73	21.80	-3	14,301	-0.02%
2022/11/08	2	21.35	4	21.30	21.45	-2	14,680	-0.01%
2022/11/07	0	0.00	2	21.35	21.45	-2	14,641	-0.01%
2022/11/04	0	0.00	1	20.85	21.30	-1	14,700	-0.01%
2022/11/03	5	20.90	0	0.00	20.90	5	14,689	0.03%
2022/11/02	0.2	21.05	0	0.00	21.15	0.2	14,700	0.00%
2022/10/31	1	21.00	2	21.03	21.10	-1	14,710	-0.01%
2022/10/28	1.1	20.75	13	20.75	20.75	-11.9	14,713	-0.08%
2022/10/27	2	20.60	0	0.00	20.60	2	14,779	0.01%
2022/10/26	0.1	20.70	0	0.00	20.55	0.1	14,771	0.00%
2022/10/25	5	20.80	0	0.00	20.75	5	14,761	0.03%
2022/10/24	1	20.80	0	0.00	20.75	1	14,776	0.01%
2022/10/21	0.1	20.95	0	0.00	20.85	0.1	14,742	0.00%
2022/10/20	0.3	20.99	15	20.90	21.05	-14.7	14,553	-0.10%
2022/10/19	4.1	21.25	0	0.00	21.05	4.1	14,367	0.03%
2022/10/18	4.1	21.11	0	0.00	21.15	4.1	14,133	0.03%
2022/10/17	1	21.30	0	0.00	21.25	1	14,114	0.01%
2022/10/14	0	21.55	0	0.00	21.40	0	14,140	0.00%
2022/10/13	0	0.00	10	21.40	21.70	-10	14,249	-0.07%
2022/10/07	1	21.65	0	0.00	21.60	1	14,351	0.01%
2022/10/05	1	21.75	0	0.00	21.70	1	14,545	0.01%
2022/10/04	0	0.00	1	21.95	21.70	-1	14,551	-0.01%
2022/10/03	1	21.55	0	0.00	21.45	1	14,387	0.01%
2022/09/30	4	21.56	0	0.00	21.70	4	14,324	0.03%
2022/09/29	4	21.70	0	0.00	21.75	4	14,197	0.03%
2022/09/28	2.1	21.73	0	0.00	21.70	2.1	14,069	0.01%
2022/09/27	2.2	21.83	0	0.00	21.80	2.2	13,909	0.02%
2022/09/26	0	22.00	0	0.00	21.90	0	13,779	0.00%
2022/09/22	7	22.11	10	22.20	22.05	-3	14,166	-0.02%
2022/09/21	0	22.50	2	22.40	22.25	-2	13,819	-0.01%
2022/09/16	1	22.45	0	0.00	22.50	1	12,936	0.01%
2022/09/14	0	22.70	0	0.00	22.55	0	12,235	0.00%
2022/09/13	0	0.00	15	23.04	23.15	-15	12,225	-0.12%
2022/09/08	1	22.35	1	22.55	23.00	0	12,637	0.00%
2022/09/07	2	22.35	12	22.51	22.45	-10	12,564	-0.08%
2022/09/06	1	22.50	0	0.00	22.75	1	12,502	0.01%
2022/09/02	0	0.00	0.2	22.60	22.40	-0.2	12,609	0.00%
2022/08/31	0.2	22.80	0	0.00	22.75	0.2	12,353	0.00%
2022/08/30	0.1	22.65	0	0.00	22.70	0.1	12,297	0.00%
2022/08/29	4.1	22.66	1	22.70	22.65	3.1	12,292	0.02%
2022/08/24	0.1	22.95	2.5	23.08	22.95	-2.4	12,345	-0.02%
2022/08/23	13	22.93	0	0.00	22.90	13	12,858	0.10%
2022/08/22	0	0.00	2	23.10	23.15	-2	12,917	-0.02%
2022/08/17	0.1	22.55	0	0.00	22.60	0.1	13,083	0.00%
2022/08/16	0.3	22.45	0	0.00	22.50	0.3	13,170	0.00%
2022/08/15	12.4	22.48	0	0.00	22.45	12.4	13,258	0.09%
2022/08/12	10.3	23.05	0	0.00	23.05	10.3	12,964	0.08%
2022/08/11	2	23.13	0	0.00	23.25	2	13,032	0.02%
2022/08/10	0.4	23.04	0	0.00	23.00	0.4	13,266	0.00%
2022/08/09	0.1	23.05	0	0.00	23.10	0.1	13,341	0.00%
2022/07/27	0	0.00	12.2	22.95	22.95	-12.2	14,909	-0.08%
2022/07/26	8	22.61	0	0.00	22.60	8	14,942	0.05%
2022/07/25	0	0.00	2	22.90	22.80	-2	15,025	-0.01%
2022/07/22	0	0.00	2	22.60	22.70	-2	15,281	-0.01%
2022/07/21	0	0.00	1	22.35	22.40	-1	15,449	-0.01%
2022/07/20	0	0.00	1	22.20	22.10	-1	15,553	-0.01%
2022/07/19	6	21.70	0	0.00	21.95	6	15,823	0.04%
2022/07/15	0	21.90	0	0.00	21.85	0	17,240	0.00%
2022/07/14	0	0.00	26	22.20	22.00	-26	17,639	-0.15%
2022/07/11	10	21.95	0	0.00	21.90	10	18,099	0.06%
2022/07/08	0	0.00	20	21.70	21.90	-20	18,279	-0.11%
2022/07/07	2	21.65	0	0.00	21.65	2	18,463	0.01%
2022/07/06	2.4	21.71	0	0.00	21.40	2.4	18,669	0.01%
2022/07/05	0.1	22.15	0	0.00	22.15	0.1	18,745	0.00%
2022/06/30	0	0.00	8	22.52	22.75	-8	19,139	-0.04%
2022/06/28	5	22.85	0	0.00	22.90	5	18,949	0.03%
2022/06/23	0	0.00	3	22.80	22.85	-3	19,001	-0.02%
2022/06/22	86	22.90	86	22.70	22.70	0	18,963	0.00%
2022/06/20	0	0.00	4	22.29	22.35	-4	18,967	-0.02%
2022/06/15	0	0.00	9	23.00	22.85	-9	18,990	-0.05%
2022/06/14	3	22.90	2	22.90	22.80	1	19,329	0.01%
2022/06/13	0	0.00	1	23.10	23.00	-1	20,222	0.00%
2022/06/10	3	22.97	0	0.00	23.00	3	20,165	0.01%
2022/06/08	0	0.00	3	23.20	23.20	-3	20,185	-0.01%
2022/06/06	1	23.00	0	0.00	23.20	1	20,134	0.00%
2022/06/02	0	0.00	2	23.15	23.10	-2	20,300	-0.01%
2022/06/01	2	23.18	0	0.00	23.05	2	20,525	0.01%
2022/05/31	0	0.00	1	23.00	23.00	-1	20,364	0.00%
2022/05/30	0	0.00	2	22.93	22.95	-2	19,828	-0.01%
2022/05/24	2	22.30	3	22.30	22.20	-1	19,892	-0.01%
2022/05/23	7	22.29	0	0.00	22.20	7	19,825	0.04%
2022/05/20	10	22.62	0	0.00	22.60	10	19,757	0.05%
2022/05/19	0	0.00	1	23.00	22.90	-1	19,647	-0.01%
2022/05/18	0	0.00	1.2	22.97	23.05	-1.2	19,607	-0.01%
2022/05/16	3	22.48	3	23.00	23.00	0	19,276	0.00%
2022/05/13	16.1	22.43	0	0.00	22.90	16.1	19,087	0.08%
2022/05/12	1	23.00	10	22.80	23.00	-9	18,806	-0.05%
2022/05/11	11	22.77	1	22.75	23.00	10	18,636	0.05%
2022/05/10	0	0.00	10.2	22.58	23.05	-10.2	18,654	-0.05%
2022/05/09	0	0.00	3	22.48	22.65	-3	18,542	-0.02%
2022/05/06	0	0.00	3	22.55	22.60	-3	18,525	-0.02%
2022/05/05	16.1	22.80	0	0.00	22.55	16.1	18,546	0.09%
2022/05/04	1	22.75	0	0.00	22.65	1	18,562	0.01%
2022/05/03	6	22.10	0	0.00	22.10	6	18,536	0.03%
2022/04/29	6.4	22.16	2	22.25	22.25	4.4	18,661	0.02%
2022/04/28	21.2	21.81	0	0.00	22.00	21.2	18,851	0.11%
2022/04/27	24	22.05	0	0.00	22.10	24	18,641	0.13%
2022/04/26	10	22.53	0	0.00	22.60	10	18,406	0.05%
2022/04/25	17.3	22.18	12	22.28	22.20	5.3	18,360	0.03%
2022/04/22	41	22.86	12	23.01	22.80	29	17,961	0.16%
2022/04/21	7	25.31	21	25.40	25.40	-14	16,765	-0.08%
2022/04/20	18	25.21	1	25.15	25.20	17	16,338	0.10%
2022/04/19	12	25.28	0	0.00	25.20	12	16,006	0.07%
2022/04/18	10	25.35	0	0.00	25.40	10	15,785	0.06%
2022/04/15	0.6	25.35	17	25.31	25.45	-16.4	15,557	-0.11%
2022/04/14	14	25.53	3	25.50	25.40	11	15,513	0.07%
2022/04/13	17	25.55	0	0.00	25.70	17	15,426	0.11%
2022/04/12	2	25.43	26	25.38	25.35	-24	15,428	-0.16%
2022/04/11	51.2	25.65	22	25.96	25.65	29.2	15,208	0.19%
2022/04/08	9	26.14	0	0.00	26.15	9	14,879	0.06%
2022/04/07	4	26.31	29	26.36	26.05	-25	14,650	-0.17%
2022/04/06	0	0.00	1	26.65	26.90	-1	14,276	-0.01%
2022/04/01	2	26.65	0	0.00	26.90	2	14,110	0.01%
2022/03/30	5	26.93	10	27.00	26.90	-5	13,893	-0.04%
2022/03/29	3	26.97	0	0.00	26.95	3	14,007	0.02%
2022/03/24	3	26.77	0	0.00	26.90	3	14,299	0.02%
2022/03/23	2.1	26.78	0	0.00	26.75	2.1	14,477	0.01%
2022/03/22	4	26.78	0	0.00	27.00	4	14,460	0.03%
2022/03/21	14	26.83	15	26.85	26.80	-1	14,428	-0.01%
2022/03/18	0	0.00	3	26.90	27.00	-3	14,336	-0.02%
2022/03/17	2.1	27.07	0	0.00	26.80	2.1	14,138	0.01%
2022/03/16	6	26.78	166.2	26.94	27.00	-160.2	14,342	-1.12%	大賣/鉅額交易
2022/03/15	2	25.70	4	25.90	25.80	-2	13,601	-0.01%
2022/03/14	0.1	25.90	0	0.00	25.90	0.1	13,626	0.00%
2022/03/11	0	0.00	5	25.75	25.85	-5	13,620	-0.04%
2022/03/10	22	25.65	19	25.61	25.70	3	13,782	0.02%
2022/03/09	1	25.15	0	0.00	25.30	1	13,886	0.01%
2022/03/08	26	25.08	0	0.00	25.10	26	13,954	0.19%
2022/03/07	69.1	25.19	16	25.04	25.35	53.1	13,844	0.38%
2022/03/04	5	25.65	0	0.00	25.70	5	14,002	0.04%
2022/03/03	15	25.87	4	25.99	25.95	11	14,031	0.08%
2022/03/02	20	25.75	0	0.00	25.75	20	14,040	0.14%
2022/03/01	1	25.65	0	0.00	25.80	1	13,999	0.01%
2022/02/25	9.2	25.32	7	25.46	25.40	2.2	13,959	0.02%
2022/02/24	1	25.60	0	0.00	25.50	1	13,889	0.01%
2022/02/22	12	25.50	3	25.65	25.85	9	13,908	0.06%
2022/02/21	1	25.60	1	25.70	25.65	0	13,934	0.00%
2022/02/18	3	25.70	0	0.00	25.75	3	14,037	0.02%
2022/02/17	2	25.38	0	0.00	25.50	2	14,139	0.01%
2022/02/15	6	25.33	0	0.00	25.25	6	14,661	0.04%
2022/02/14	1.2	25.42	2	25.60	25.50	-0.8	14,562	-0.01%
2022/02/11	8	25.68	1.2	25.62	25.75	6.8	14,683	0.05%
2022/02/10	0.2	25.65	0	0.00	25.70	0.2	14,630	0.00%
2022/02/09	0.3	25.50	2	25.65	25.80	-1.7	14,471	-0.01%
2022/02/08	0	0.00	6.2	25.50	25.55	-6.2	14,365	-0.04%
2022/02/07	0	0.00	1.1	25.20	25.15	-1.1	14,350	-0.01%
2022/01/26	2	25.20	0	0.00	25.20	2	14,168	0.01%
2022/01/25	4	25.10	1	25.15	25.25	3	14,108	0.02%
2022/01/24	0	0.00	1	25.30	25.45	-1	14,016	-0.01%
2022/01/20	3	25.37	0	0.00	25.45	3	13,623	0.02%
2022/01/19	3.1	25.38	0	0.00	25.45	3.1	13,645	0.02%
2022/01/18	10	25.50	2	25.65	25.45	8	13,570	0.06%
2022/01/17	3	25.13	5.2	25.24	25.30	-2.2	13,371	-0.02%
2022/01/14	0.1	24.95	0	0.00	25.15	0.1	13,448	0.00%
2022/01/13	2	24.90	9	25.00	25.00	-7	13,383	-0.05%
2022/01/12	10	24.99	1	24.85	24.90	9	13,374	0.07%
2022/01/11	6	24.90	3	24.93	25.00	3	13,316	0.02%
2022/01/10	0	0.00	8.2	24.77	24.85	-8.2	13,251	-0.06%
2022/01/07	0	0.00	7	24.71	24.75	-7	13,251	-0.05%
2022/01/06	0	0.00	17	24.55	24.65	-17	13,149	-0.13%
2022/01/05	0.4	24.45	2	24.45	24.55	-1.6	13,282	-0.01%
2022/01/04	1	24.35	21.1	24.31	24.35	-20.1	13,433	-0.15%
2021/12/30	0	0.00	8	24.15	24.20	-8	13,610	-0.06%
2021/12/29	1.9	24.20	3	24.15	24.25	-1.1	13,801	-0.01%
2021/12/28	1	24.10	6.8	24.15	24.20	-5.8	13,908	-0.04%
2021/12/27	0	0.00	2	24.13	24.15	-2	14,016	-0.01%
2021/12/24	10	23.95	10	24.00	24.05	0	14,162	0.00%
2021/12/23	3.1	23.85	0	0.00	23.80	3.1	14,345	0.02%
2021/12/22	10	23.85	1	24.00	24.00	9	14,331	0.06%
2021/12/21	1	23.95	1	24.00	23.85	0	14,301	0.00%
2021/12/20	1	23.90	23	23.96	23.90	-22	14,237	-0.15%
2021/12/17	3	24.00	2	24.13	24.00	1	14,247	0.01%
2021/12/16	9	24.10	8	24.08	24.00	1	14,259	0.01%
2021/12/15	1	23.80	1	23.85	23.75	0	14,593	0.00%
2021/12/14	6	23.88	2	23.85	23.85	4	14,837	0.03%
2021/12/13	4.1	24.09	2	24.10	24.05	2.1	14,932	0.01%
2021/12/10	74	24.41	48	24.34	24.30	26	15,016	0.17%
2021/12/09	1	23.60	11	23.81	24.00	-10	14,564	-0.07%
2021/12/08	20	23.65	0.1	23.70	23.60	19.9	14,393	0.14%
2021/12/06	0	0.00	1.1	23.80	23.85	-1.1	14,248	-0.01%
2021/12/03	17	23.39	2	23.40	23.30	15	14,120	0.11%
2021/12/01	100.2	23.35	88	23.32	23.45	12.2	14,217	0.09%
2021/11/30	4	23.28	0	0.00	23.15	4	14,157	0.03%
2021/11/29	2	23.35	11	23.33	23.35	-9	13,775	-0.07%
2021/11/25	0.1	23.70	0	0.00	23.60	0.1	13,801	0.00%
2021/11/24	1	23.45	0	0.00	23.75	1	13,816	0.01%
2021/11/23	4	23.37	0	0.00	23.55	4	13,803	0.03%
2021/11/22	0	0.00	45	23.57	23.55	-45	13,715	-0.33%
2021/11/19	3.1	23.47	31	23.55	23.55	-27.9	13,665	-0.20%
2021/11/18	4	23.64	0	0.00	23.60	4	13,652	0.03%
2021/11/17	4	23.61	1	23.60	23.75	3	13,573	0.02%
2021/11/16	31.1	23.70	0	0.00	23.70	31.1	13,647	0.23%
2021/11/15	0.2	23.75	0	0.00	23.70	0.2	13,673	0.00%
2021/11/12	29.1	23.85	3	23.93	23.90	26.1	13,587	0.19%
2021/11/11	4.2	24.01	0	0.00	24.10	4.2	13,693	0.03%
2021/11/10	2.1	24.03	2	24.05	24.15	0.1	13,861	0.00%
2021/11/09	4.2	24.25	0	0.00	24.35	4.2	13,777	0.03%
2021/11/05	1	24.20	1	24.15	24.35	0	13,925	0.00%
2021/11/03	0	0.00	73	24.31	24.55	-73	14,093	-0.52%
2021/11/02	0.1	24.20	0	0.00	24.20	0.1	14,152	0.00%
2021/11/01	10.2	24.17	0	0.00	24.20	10.2	14,143	0.07%
2021/10/29	1	24.45	5	24.50	24.45	-4	14,135	-0.03%
2021/10/28	0	0.00	6	24.70	24.85	-6	14,038	-0.04%
2021/10/27	2.2	24.75	0.1	24.70	24.80	2.2	14,068	0.02%
2021/10/25	5	24.40	1	24.45	24.45	4	14,277	0.03%
2021/10/22	0	0.00	1	24.25	24.30	-1	14,325	-0.01%
2021/10/21	0	0.00	2	24.10	24.00	-2	14,203	-0.01%
2021/10/20	0	0.00	0.5	24.00	23.90	-0.5	14,157	0.00%
2021/10/15	5.1	24.00	0	0.00	24.05	5.1	14,547	0.03%
2021/10/14	0	0.00	4	24.25	24.15	-4	14,556	-0.03%
2021/10/13	5	24.20	0	0.00	24.10	5	14,681	0.03%
2021/10/07	0	0.00	30	24.21	24.15	-30	14,633	-0.21%
2021/10/06	0	0.00	13	23.74	23.90	-13	14,678	-0.09%
2021/10/05	0	0.00	0.1	23.40	23.40	-0.1	14,554	0.00%
2021/10/04	69	23.55	0	0.00	23.60	69	14,670	0.47%
2021/10/01	1	23.30	70	23.35	23.60	-69	14,639	-0.47%
2021/09/30	1	23.50	1	23.75	23.60	0	14,627	0.00%
2021/09/29	0	0.00	1	23.70	23.85	-1	14,576	-0.01%
2021/09/28	3	23.90	0	0.00	24.00	3	14,479	0.02%
2021/09/27	65	24.25	0	0.00	24.30	65	14,433	0.45%
2021/09/24	5	24.15	0	0.00	24.15	5	14,547	0.03%
2021/09/23	1	24.05	1	24.25	24.00	0	14,687	0.00%
2021/09/22	3	23.87	10	23.60	24.05	-7	14,591	-0.05%
2021/09/17	4	23.59	6	23.63	23.50	-2	14,235	-0.01%
2021/09/16	1	23.35	1	23.50	23.60	0	14,007	0.00%
2021/09/15	3	23.40	3	23.45	23.40	0	14,018	0.00%
2021/09/14	2	23.05	0	0.00	23.10	2	14,051	0.01%
2021/09/13	2	22.85	3	22.90	22.90	-1	14,292	-0.01%
2021/09/10	0	0.00	1.2	22.82	22.80	-1.2	14,456	-0.01%
2021/09/09	2.3	22.70	0	0.00	22.65	2.3	14,787	0.02%
2021/09/07	2	22.95	1	22.85	23.00	1	15,172	0.01%
2021/09/06	1	22.85	10	22.80	22.65	-9	15,204	-0.06%
2021/09/03	1	22.65	0	0.00	22.80	1	15,320	0.01%
2021/09/02	3	22.80	0	0.00	22.55	3	15,551	0.02%
2021/08/31	0	0.00	2	22.70	22.90	-2	15,853	-0.01%
2021/08/30	8.1	22.58	0	0.00	22.70	8.1	15,925	0.05%
2021/08/27	9	22.50	0	0.00	22.60	9	15,977	0.06%
2021/08/26	1	22.40	1	22.40	22.45	0	16,008	0.00%
2021/08/25	0	0.00	10	22.70	22.55	-10	16,117	-0.06%
2021/08/24	0	0.00	25	22.57	22.55	-25	16,090	-0.16%
2021/08/23	1	22.50	1	22.45	22.35	0	16,045	0.00%
2021/08/20	14.1	22.25	1	22.35	22.35	13.1	16,081	0.08%
2021/08/19	1	22.20	2	22.18	22.30	-1	16,144	-0.01%
2021/08/18	6.5	22.03	0	0.00	22.30	6.5	15,964	0.04%
2021/08/17	1	22.05	10	21.93	22.30	-9	15,900	-0.06%
2021/08/16	2.1	21.64	5	21.70	21.70	-2.9	15,513	-0.02%
2021/08/13	1	21.55	0	0.00	21.65	1	16,457	0.01%
2021/08/12	10	21.55	0	0.00	21.55	10	16,734	0.06%
2021/08/11	1.5	21.77	2	21.80	21.80	-0.5	16,849	0.00%
2021/08/05	0.1	21.55	0	0.00	21.55	0.1	17,850	0.00%
2021/08/04	6	21.40	0	0.00	21.45	6	18,453	0.03%
2021/08/03	5	21.55	0	0.00	21.55	5	18,878	0.03%
2021/07/30	8	21.51	0	0.00	21.60	8	19,314	0.04%
2021/07/28	4	21.61	6	21.65	21.75	-2	19,507	-0.01%
2021/07/27	6	21.80	30	21.85	21.85	-24	19,971	-0.12%
2021/07/23	5.1	21.88	0	0.00	21.90	5.1	20,511	0.02%
2021/07/22	6.2	21.86	5	21.85	22.00	1.2	20,972	0.01%
2021/07/21	6	21.99	0	0.00	22.00	6	21,041	0.03%
2021/07/20	9	22.00	5	22.00	22.05	4	21,251	0.02%
2021/07/19	0	0.00	4	22.05	22.05	-4	22,468	-0.02%
2021/07/16	10	22.05	0	0.00	22.15	10	23,230	0.04%
2021/07/15	5	22.10	0	0.00	22.15	5	23,471	0.02%
2021/07/14	3	22.05	0	0.00	22.20	3	23,724	0.01%
2021/07/13	0	0.00	15	22.12	22.20	-15	23,976	-0.06%
2021/07/12	1	22.10	0	0.00	22.10	1	24,047	0.00%
2021/07/09	8	22.02	0	0.00	22.10	8	24,178	0.03%
2021/07/08	1	22.30	0	0.00	22.30	1	24,248	0.00%
2021/07/07	10	22.20	10	22.25	22.30	0	24,722	0.00%
2021/07/05	0	0.00	5	22.25	22.25	-5	25,062	-0.02%
2021/07/01	8	22.09	0	0.00	22.00	8	25,664	0.03%
2021/06/30	4	22.45	1	22.10	22.35	3	25,955	0.01%
2021/06/29	10.1	22.05	2	22.10	22.05	8.1	26,300	0.03%
2021/06/28	4.1	22.01	0	0.00	22.00	4.1	27,021	0.01%
2021/06/25	23.1	22.08	0	0.00	22.05	23.1	28,652	0.08%
2021/06/24	2	22.10	0	0.00	22.10	2	29,580	0.01%
2021/06/23	9.2	22.09	0	0.00	22.10	9.2	29,494	0.03%
2021/06/22	7	22.40	1	22.30	22.30	6	29,422	0.02%
2021/06/21	5	22.60	0	0.00	22.60	5	29,223	0.02%
2021/06/18	3.2	22.97	1	23.05	23.05	2.2	29,234	0.01%
2021/06/16	2	23.00	2	22.63	23.00	0	29,508	0.00%
2021/06/15	16	22.54	0.8	22.60	22.50	15.2	29,564	0.05%
2021/06/11	1	22.80	0	0.00	22.65	1	29,429	0.00%
2021/06/10	0	0.00	22	22.61	22.85	-22	29,604	-0.07%
2021/06/09	1	22.90	0	23.00	22.95	1	29,422	0.00%
2021/06/08	2	23.08	4	23.15	23.15	-2	29,258	-0.01%
2021/06/07	1.5	23.07	0	0.00	23.05	1.5	29,400	0.01%
2021/06/03	0	0.00	5	23.20	23.40	-5	29,369	-0.02%
2021/06/02	2	23.40	0	0.00	23.10	2	29,417	0.01%
2021/06/01	0	0.00	10	23.45	23.45	-10	29,497	-0.03%
2021/05/31	3	23.35	1	23.35	23.45	2	29,720	0.01%
2021/05/28	1	23.40	0	0.00	23.30	1	29,823	0.00%
2021/05/26	0	0.00	1	23.40	23.30	-1	30,132	0.00%
2021/05/25	14	23.31	0	0.00	23.35	14	30,387	0.05%
2021/05/24	2	23.20	0.1	23.25	23.30	1.9	30,466	0.01%
2021/05/21	144	23.54	10	23.38	23.30	134	30,619	0.44%	大買/鉅額交易
2021/05/20	11.5	23.10	15	23.07	23.15	-3.5	29,730	-0.01%
2021/05/19	44	22.83	10	22.85	22.80	34	29,611	0.11%
2021/05/18	10	22.90	20	22.60	22.90	-10	29,662	-0.03%
2021/05/17	21.2	21.72	7	21.69	21.90	14.2	29,711	0.05%
2021/05/14	3	22.87	0	0.00	22.70	3	29,477	0.01%
2021/05/13	13	22.81	25	22.96	22.95	-12	29,414	-0.04%
2021/05/12	1.2	22.03	2	22.20	22.35	-0.8	28,977	0.00%
2021/05/11	1	23.70	3	23.65	23.50	-2	28,510	-0.01%
2021/05/07	5	24.30	12.4	24.35	24.55	-7.4	28,250	-0.03%
2021/05/06	12	24.39	0	0.00	24.30	12	28,595	0.04%
2021/05/05	1	24.00	13	23.99	23.90	-12	28,795	-0.04%
2021/05/04	3.2	23.58	0	0.00	23.50	3.2	28,742	0.01%
2021/05/03	3	24.40	0	0.00	24.35	3	28,422	0.01%
2021/04/29	0	0.00	1	24.90	25.00	-1	28,268	0.00%
2021/04/28	10	24.90	0	0.00	24.90	10	28,069	0.04%
2021/04/27	7	24.56	0	0.00	24.65	7	28,040	0.02%
2021/04/26	24	24.70	1	24.70	24.75	23	27,948	0.08%
2021/04/23	46.3	24.67	30	24.60	24.80	16.3	27,869	0.06%
2021/04/22	6.1	27.47	4	27.49	27.40	2.1	27,381	0.01%
2021/04/21	2	27.65	1.2	27.70	27.80	0.8	26,955	0.00%
2021/04/20	4	27.64	22	27.80	27.75	-18	26,708	-0.07%
2021/04/19	1	27.35	5	27.75	27.55	-4	26,542	-0.02%
2021/04/16	100	27.10	0	0.00	27.15	100	26,408	0.38%
2021/04/15	3.1	26.68	9	26.67	26.70	-5.9	26,404	-0.02%
2021/04/14	23	26.70	25	26.79	26.70	-2	26,325	-0.01%
2021/04/13	7.1	26.96	7	27.14	26.80	0.1	26,419	0.00%
2021/04/12	19.2	27.28	0	0.00	27.20	19.2	26,390	0.07%
2021/04/09	2	27.20	11	27.20	27.20	-9	26,267	-0.03%
2021/04/08	15	27.26	1	27.10	27.15	14	26,006	0.05%
2021/04/07	0	0.00	9	27.07	27.10	-9	25,692	-0.04%
2021/04/06	18	27.21	51	27.20	27.05	-33	25,436	-0.13%
2021/04/01	80	27.13	55	27.14	27.25	25	24,961	0.10%
2021/03/31	5	26.94	6	26.90	26.70	-1	24,340	0.00%
2021/03/30	74	26.41	9.8	26.78	27.00	64.2	23,516	0.27%
2021/03/29	8	26.06	13.4	26.05	26.10	-5.4	21,800	-0.02%
2021/03/25	10.1	23.62	0	0.00	23.70	10.1	20,876	0.05%
2021/03/24	4	23.98	0	0.00	23.95	4	20,905	0.02%
2021/03/23	5	23.75	3	23.72	24.00	2	20,979	0.01%
2021/03/22	6	23.83	5	23.70	23.65	1	21,013	0.00%
2021/03/19	39	23.81	2	23.80	23.85	37	20,917	0.18%
2021/03/18	4	23.61	4	23.71	23.70	0	20,499	0.00%
2021/03/17	0	0.00	8	23.35	23.30	-8	20,434	-0.04%
2021/03/16	0	0.00	5	23.34	23.30	-5	20,650	-0.02%
2021/03/12	0	0.00	1	22.85	22.90	-1	21,108	0.00%
2021/03/10	0	0.00	1	22.90	22.70	-1	21,436	0.00%
2021/03/08	10	22.55	4	22.43	22.40	6	21,301	0.03%
2021/03/05	1	22.20	0	0.00	22.40	1	21,213	0.00%
2021/03/04	10	22.29	0	0.00	22.20	10	21,379	0.05%
2021/03/03	1	22.35	6	22.49	22.60	-5	21,278	-0.02%
2021/02/25	0	0.00	1	22.05	22.30	-1	20,441	0.00%
2021/02/24	3	21.90	5	21.86	21.90	-2	20,294	-0.01%
2021/02/22	0	0.00	4	21.89	21.80	-4	19,945	-0.02%
2021/02/19	1	21.65	0	0.00	21.85	1	19,837	0.01%
2021/02/18	1	21.75	15	21.84	21.90	-14	19,673	-0.07%
2021/02/17	1.1	21.76	1	21.85	21.75	0.1	19,633	0.00%
2021/02/05	3	21.82	0	0.00	21.90	3	19,297	0.02%
2021/02/04	3	22.00	0	0.00	21.80	3	19,223	0.02%
2021/02/03	0	0.00	1	21.75	21.80	-1	19,168	-0.01%
2021/02/02	0.2	21.61	0	0.00	21.50	0.2	19,207	0.00%
2021/02/01	0.8	21.46	1	21.45	21.35	-0.2	19,073	0.00%
2021/01/29	4	21.79	4	21.81	21.45	0	18,945	0.00%
2021/01/28	0	0.00	17	22.21	22.15	-17	18,567	-0.09%
2021/01/27	11	21.88	7	22.00	21.80	4	17,970	0.02%
2021/01/22	0	0.00	21	21.01	21.30	-21	17,126	-0.12%
2021/01/21	0	0.00	13	20.82	20.80	-13	17,116	-0.08%
2021/01/20	3.1	20.80	8	20.68	20.80	-4.9	17,063	-0.03%
2021/01/19	1	21.60	0	0.00	21.50	1	16,553	0.01%
2021/01/18	5.1	21.57	3	21.55	21.55	2.1	16,285	0.01%
2021/01/15	19	22.63	7	22.86	22.25	12	15,964	0.08%
2021/01/14	2	22.10	13	22.19	22.25	-11	15,247	-0.07%
2021/01/13	3	21.85	3	21.85	21.80	0	14,793	0.00%
2021/01/12	0	0.00	6	21.70	21.65	-6	14,595	-0.04%
2021/01/11	3	21.70	2	21.70	21.80	1	14,313	0.01%
2021/01/08	0	0.00	5	21.22	21.50	-5	14,022	-0.04%
2021/01/07	0	0.00	1	21.10	21.00	-1	13,760	-0.01%
2021/01/06	2	20.88	12	20.93	21.05	-10	13,606	-0.07%
2021/01/05	1	21.00	5	21.11	21.55	-4	13,173	-0.03%
2021/01/04	0	0.00	1	20.85	20.80	-1	12,853	-0.01%
2020/12/30	0.2	20.80	0	0.00	20.90	0.2	12,734	0.00%
2020/12/28	0	0.00	1	20.80	20.80	-1	12,620	-0.01%
2020/12/25	1	20.50	5	20.50	20.60	-4	12,638	-0.03%
2020/12/24	10	20.45	0	0.00	20.40	10	12,651	0.08%
2020/12/23	25	20.39	36	20.35	20.30	-11	12,625	-0.09%
2020/12/22	1	20.50	0	0.00	20.45	1	12,649	0.01%
2020/12/21	0	0.00	1	20.50	20.50	-1	12,678	-0.01%
2020/12/18	10	20.90	3	20.85	20.70	7	12,601	0.06%
2020/12/17	0	0.00	25	20.82	21.00	-25	12,419	-0.20%
2020/12/16	1	20.80	59	20.71	20.85	-58	12,187	-0.48%
2020/12/14	0	0.00	4	20.70	20.60	-4	11,954	-0.03%
2020/12/11	10	20.55	10	20.55	20.45	0	11,827	0.00%
2020/12/10	4	20.70	3	20.57	20.50	1	11,771	0.01%
2020/12/09	12	20.27	5	20.36	20.50	7	11,429	0.06%
2020/12/08	2	20.23	22	20.38	20.35	-20	11,188	-0.18%
2020/12/07	2	19.75	14	19.75	20.10	-12	10,549	-0.11%
2020/12/04	0	0.00	1	19.65	19.55	-1	10,110	-0.01%
2020/12/03	7	19.35	0	0.00	19.45	7	9,979	0.07%
2020/12/02	11	19.31	0	0.00	19.35	11	9,941	0.11%
2020/12/01	6	19.27	29	19.20	19.30	-23	9,993	-0.23%
2020/11/30	2	19.25	0	0.00	19.30	2	10,289	0.02%
2020/11/27	7	19.39	0	0.00	19.25	7	10,617	0.07%
2020/11/26	6	19.45	10	19.50	19.55	-4	10,565	-0.04%
2020/11/25	1	19.50	0	0.00	19.55	1	10,762	0.01%
2020/11/24	4	19.80	1	19.65	19.60	3	10,785	0.03%
2020/11/23	2	19.60	9	19.70	19.70	-7	10,790	-0.06%
2020/11/20	4	19.50	1	19.55	19.55	3	10,704	0.03%
2020/11/18	4	19.45	16	19.46	19.55	-12	10,804	-0.11%
2020/11/17	0	0.00	5	19.45	19.40	-5	10,887	-0.05%
2020/11/16	15	19.30	2	19.30	19.40	13	11,036	0.12%
2020/11/13	6	19.15	0	0.00	19.10	6	10,936	0.05%
2020/11/12	0	0.00	1	19.10	19.10	-1	10,938	-0.01%
2020/11/11	0	0.00	20	19.00	19.35	-20	10,973	-0.18%
2020/11/10	1	18.80	73	19.05	19.10	-72	10,799	-0.67%
2020/11/09	3	18.75	0	0.00	18.95	3	10,688	0.03%
2020/11/04	0	0.00	2	18.80	18.70	-2	10,895	-0.02%
2020/11/03	0	0.00	1	18.80	18.75	-1	10,939	-0.01%
2020/11/02	0	0.00	1	18.65	18.65	-1	11,041	-0.01%
2020/10/30	1	18.75	0	0.00	18.60	1	11,214	0.01%
2020/10/29	0	0.00	11	18.74	18.95	-11	11,114	-0.10%
2020/10/28	0	0.00	101	18.65	18.75	-101	11,010	-0.92%	大賣/鉅額交易
2020/10/26	3	18.65	0	0.00	18.65	3	11,163	0.03%
2020/10/20	1	18.60	0	0.00	18.60	1	11,280	0.01%
2020/10/19	5	18.60	0	0.00	18.55	5	11,369	0.04%
2020/10/15	3	18.77	2	18.70	18.70	1	11,616	0.01%
2020/10/14	4	18.80	0	0.00	18.95	4	11,855	0.03%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	4	18.68	0	0.00	18.70	4	13,454	0.03%
2020/10/08	150	18.87	0	0.00	18.85	150	13,774	1.09%	大買/鉅額交易
2020/10/07	11	18.95	0	0.00	18.90	11	13,994	0.08%
2020/10/06	41	18.99	55	19.19	19.00	-14	14,320	-0.10%
2020/10/05	70	19.05	0	0.00	18.90	70	14,469	0.48%
2020/09/25	2	18.90	2	18.85	18.90	0	15,290	0.00%
2020/09/24	4	18.91	0	0.00	18.80	4	15,362	0.03%
2020/09/23	0	0.00	7	19.03	19.15	-7	15,432	-0.05%
2020/09/22	10	19.05	138	19.06	19.10	-128	15,484	-0.83%	大賣/鉅額交易
2020/09/21	0	0.00	28	19.50	19.35	-28	15,530	-0.18%
2020/09/18	0	0.00	23	19.53	19.70	-23	15,606	-0.15%
2020/09/16	6	19.45	2	19.60	19.35	4	15,678	0.03%
2020/09/15	50	19.45	35	19.50	19.45	15	15,849	0.09%
2020/09/14	4	19.15	0	0.00	19.15	4	15,963	0.03%
2020/09/11	10	19.05	0	0.00	19.15	10	16,078	0.06%
2020/09/10	1	19.05	1	19.15	19.10	0	16,183	0.00%
2020/09/09	102	19.05	0	0.00	19.00	102	16,241	0.63%	大買/鉅額交易
2020/09/08	2	19.20	75	19.15	19.20	-73	16,220	-0.45%
2020/09/07	0	0.00	80	19.15	19.10	-80	16,361	-0.49%
2020/09/04	22	19.05	20	19.15	19.20	2	16,455	0.01%
2020/09/03	16	19.47	30	19.53	19.25	-14	16,475	-0.08%
2020/09/02	35	19.62	7.3	19.43	19.60	27.7	16,239	0.17%
2020/08/28	2	18.80	0	0.00	18.85	2	15,639	0.01%
2020/08/27	37	18.81	5	19.00	18.90	32	15,778	0.20%
2020/08/26	5	18.80	0	0.00	18.95	5	15,771	0.03%
2020/08/25	10	18.85	6	18.86	18.80	4	15,912	0.03%
2020/08/24	10	18.45	0	0.00	18.45	10	16,007	0.06%
2020/08/21	10	18.40	0	0.00	18.40	10	16,093	0.06%
2020/08/20	11	18.38	5	18.35	18.35	6	15,943	0.04%
2020/08/19	20	18.65	0	0.00	18.60	20	15,746	0.13%
2020/08/18	5	18.65	36	18.65	18.75	-31	15,642	-0.20%
2020/08/17	0	0.00	1	18.65	18.70	-1	15,667	-0.01%
2020/08/14	11	18.63	0	0.00	18.65	11	15,663	0.07%
2020/08/13	1	18.55	0	0.00	18.60	1	15,700	0.01%
2020/08/12	25	18.65	0	0.00	18.65	25	15,674	0.16%
2020/08/11	2	18.93	0	0.00	18.80	2	15,679	0.01%
2020/08/10	37	18.90	1	18.90	19.00	36	15,801	0.23%
2020/08/06	11	18.80	0	0.00	18.75	11	15,887	0.07%
2020/08/05	0	0.00	3	18.65	18.60	-3	15,880	-0.02%
2020/08/03	3	18.37	0	0.00	18.35	3	15,804	0.02%
2020/07/31	3	18.53	0	0.00	18.65	3	15,733	0.02%
2020/07/30	50	18.30	0	0.00	18.45	50	15,632	0.32%
2020/07/29	6	18.29	1	18.50	18.25	5	15,560	0.03%
2020/07/28	0	0.00	1	18.35	18.30	-1	15,654	-0.01%
2020/07/27	4	18.50	0	0.00	18.35	4	15,768	0.03%
2020/07/24	5	18.50	10	18.60	18.45	-5	15,856	-0.03%
2020/07/21	0	0.00	2	18.90	18.85	-2	15,918	-0.01%
2020/07/20	2	18.50	0	0.00	18.50	2	15,865	0.01%
2020/07/17	9	18.53	0	0.00	18.40	9	15,815	0.06%
2020/07/16	2	20.10	1	20.00	20.00	1	15,249	0.01%
2020/07/15	10	20.30	30	20.25	20.20	-20	14,580	-0.14%
2020/07/10	1	20.05	22	20.00	20.00	-21	13,953	-0.15%
2020/07/09	1	20.45	0	0.00	20.15	1	13,924	0.01%
2020/07/08	0	0.00	4	20.24	20.40	-4	13,653	-0.03%
2020/07/07	10	20.02	1	19.95	20.05	9	13,266	0.07%
2020/07/06	1	20.00	22	20.00	20.05	-21	13,210	-0.16%
2020/07/02	11	19.79	1	19.85	19.95	10	13,274	0.08%
2020/06/29	0	0.00	1	19.35	19.45	-1	13,548	-0.01%
2020/06/24	0	0.00	1	19.50	19.45	-1	13,556	-0.01%
2020/06/22	3	19.20	0	0.00	19.20	3	13,556	0.02%
2020/06/19	1	19.50	0	0.00	19.50	1	13,614	0.01%
2020/06/18	0	0.00	1	19.50	19.55	-1	13,515	-0.01%
2020/06/17	0	0.00	2	19.35	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	1	19.25	19.15	-1	13,735	-0.01%
2020/06/15	1	19.05	0	0.00	18.90	1	14,173	0.01%
2020/06/12	0	0.00	1	18.85	18.90	-1	14,423	-0.01%
2020/06/11	0	0.00	1	19.30	19.10	-1	14,618	-0.01%
2020/06/10	0	0.00	3	19.20	19.10	-3	14,741	-0.02%
2020/06/09	2	19.20	0	0.00	19.20	2	15,118	0.01%
2020/06/08	0	0.00	2	19.25	19.20	-2	15,383	-0.01%
2020/06/05	4	19.05	13	19.10	19.10	-9	15,240	-0.06%
2020/06/04	0	0.00	10	19.05	19.05	-10	15,404	-0.06%
2020/06/03	0	0.00	5	19.08	19.00	-5	15,658	-0.03%
2020/06/02	0	0.00	5	18.95	19.00	-5	15,664	-0.03%
2020/06/01	0	0.00	1.6	18.93	18.90	-1.6	15,699	-0.01%
2020/05/29	1	18.60	0	0.00	19.10	1	15,590	0.01%
2020/05/28	2	18.48	0	0.00	18.40	2	15,346	0.01%
2020/05/27	2	18.65	2	18.65	18.65	0	15,425	0.00%
2020/05/21	3	18.55	2	18.60	18.60	1	15,507	0.01%
2020/05/19	3	18.55	0	0.00	18.50	3	15,477	0.02%
2020/05/18	0	0.00	1	18.50	18.45	-1	15,490	-0.01%
2020/05/15	4	18.48	0	0.00	18.45	4	15,571	0.03%
2020/05/14	26	18.67	2	18.70	18.60	24	15,371	0.16%
2020/05/13	0	0.00	10	19.00	19.00	-10	15,291	-0.07%
2020/05/12	15	18.88	0	0.00	18.80	15	15,227	0.10%
2020/05/07	10	18.85	0	0.00	18.70	10	15,020	0.07%
2020/05/06	1	18.65	2	18.60	18.65	-1	14,995	-0.01%
2020/05/05	3.2	18.68	0	0.00	18.65	3.2	14,941	0.02%
2020/05/04	2	18.65	0	0.00	18.60	2	14,921	0.01%
2020/04/30	3	19.10	2	19.00	19.10	1	14,818	0.01%
2020/04/28	5	18.95	0	0.00	18.95	5	14,786	0.03%
2020/04/23	3	18.60	0	0.00	18.75	3	14,936	0.02%
2020/04/22	1	18.55	10	18.40	18.70	-9	14,782	-0.06%
2020/04/21	1	18.15	20	18.23	18.45	-19	14,599	-0.13%
2020/04/20	20	18.60	0	0.00	18.70	20	14,385	0.14%
2020/04/17	23	18.71	0	0.00	18.70	23	14,279	0.16%
2020/04/16	1	18.65	3	18.60	18.85	-2	14,118	-0.01%
2020/04/13	0	0.00	5	18.35	18.35	-5	13,580	-0.04%
2020/04/10	1	18.20	2	18.30	18.30	-1	13,588	-0.01%
2020/04/09	0	0.00	1	18.35	18.30	-1	13,617	-0.01%
2020/04/07	3	18.03	2	18.05	18.10	1	13,391	0.01%
2020/04/06	1	18.05	5	17.97	18.10	-4	13,184	-0.03%
2020/04/01	0	0.00	50	17.55	17.75	-50	12,974	-0.39%
2020/03/31	57	17.79	3	17.67	17.30	54	12,808	0.42%
2020/03/30	6	17.32	6	17.22	17.30	0	12,491	0.00%
2020/03/27	1	17.40	1	17.40	17.40	0	12,423	0.00%
2020/03/25	0	0.00	1	17.25	17.15	-1	12,456	-0.01%
2020/03/24	1	16.50	1	16.60	16.40	0	12,272	0.00%
2020/03/23	103	15.75	102	15.80	15.50	1	12,403	0.01%	大買/大賣/
2020/03/20	0	0.00	3	16.15	16.20	-3	12,425	-0.02%
2020/03/19	54	15.56	125	15.80	15.70	-71	12,163	-0.58%	大賣/
2020/03/18	2	16.40	0	16.55	16.50	2	11,735	0.02%
2020/03/17	7	16.47	0	0.00	16.50	7	11,487	0.06%
2020/03/16	55	16.90	0	0.00	16.75	55	11,272	0.49%
2020/03/13	6	16.81	50	17.00	17.10	-44	11,112	-0.40%
2020/03/12	2	17.28	3	17.40	17.20	-1	10,597	-0.01%
2020/03/10	1	17.65	0	0.00	17.90	1	10,250	0.01%
2020/03/09	1	17.95	220	17.95	17.90	-219	10,060	-2.18%	大賣/鉅額交易
2020/03/06	1	18.05	0	0.00	18.05	1	9,760	0.01%
2020/03/05	11	18.10	0	0.00	18.15	11	9,657	0.11%
2020/03/03	51	18.20	32	18.16	18.15	19	9,605	0.20%
2020/03/02	100	18.15	50	18.10	18.10	50	9,672	0.52%
2020/02/27	1	18.45	0	0.00	18.45	1	10,656	0.01%
2020/02/26	4	18.20	0	0.00	18.40	4	10,624	0.04%
2020/02/25	1	18.15	0	0.00	18.20	1	10,569	0.01%
2020/02/24	51	18.35	50	18.30	18.30	1	10,610	0.01%
2020/02/21	2	18.40	0	0.00	18.45	2	10,687	0.02%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	50.6	18.35	0	0.00	18.35	50.6	10,867	0.47%
2020/02/18	1	18.40	0	0.00	18.40	1	10,882	0.01%
2020/02/17	1	18.50	0	0.00	18.55	1	10,889	0.01%
2020/02/13	46	18.50	0	0.00	18.50	46	11,123	0.41%
2020/02/12	58	18.50	2	18.50	18.55	56	11,234	0.50%
2020/02/10	0.3	18.50	1	18.45	18.40	-0.7	11,380	-0.01%
2020/02/06	20	18.50	0	0.00	18.60	20	12,424	0.16%
2020/02/05	0	0.00	1	18.35	18.40	-1	12,620	-0.01%
2020/02/04	50.1	18.15	100	18.30	18.40	-49.9	12,713	-0.39%
2020/02/03	51	18.05	5	18.15	18.15	46	12,822	0.36%
2020/01/31	57	18.37	50	18.55	18.35	7	12,770	0.05%
2020/01/30	2	18.43	5	18.35	18.35	-3	12,702	-0.02%
2020/01/20	15	19.15	3	19.05	19.10	12	12,399	0.10%
2020/01/17	2	18.95	0	0.00	19.00	2	12,351	0.02%
2020/01/16	0	0.00	110	18.95	18.95	-110	12,359	-0.89%	大賣/鉅額交易
2020/01/15	0	0.00	5	19.00	19.00	-5	12,507	-0.04%
2020/01/13	0	0.00	2	18.85	18.90	-2	12,635	-0.02%
2020/01/10	0.1	18.75	0	0.00	18.75	0.1	12,688	0.00%
2020/01/08	30	18.75	0	0.00	18.60	30	13,033	0.23%
2020/01/07	2	18.75	0	0.00	18.75	2	13,095	0.02%
2020/01/06	80	18.80	40	18.85	18.90	40	13,147	0.30%
2020/01/02	0	0.00	10	18.90	18.85	-10	13,254	-0.08%
2019/12/31	0	0.00	90	18.95	18.85	-90	13,362	-0.67%
2019/12/30	0	0.00	5	19.00	18.95	-5	13,279	-0.04%
2019/12/27	0	0.00	5	19.00	19.00	-5	13,303	-0.04%
2019/12/26	0	0.00	3	18.98	19.00	-3	13,305	-0.02%
2019/12/25	0	0.00	5.9	18.93	18.95	-5.9	13,347	-0.04%
2019/12/23	24	18.95	0	0.00	19.00	24	13,349	0.18%
2019/12/19	34	18.90	0	0.00	18.95	34	13,215	0.26%
2019/12/18	51	18.80	50	18.95	19.00	1	13,142	0.01%
2019/12/16	21	18.85	1	18.85	18.85	20	12,788	0.16%
2019/12/11	1	18.70	9	18.65	18.70	-8	12,643	-0.06%
2019/12/10	0	0.00	0	18.75	18.75	0	12,621	0.00%
2019/12/04	1	18.70	30	18.80	18.85	-29	12,621	-0.23%
2019/12/02	2	18.55	10	18.65	18.70	-8	12,720	-0.06%
2019/11/26	0	0.00	1	19.00	18.75	-1	12,767	-0.01%
2019/11/25	50	18.95	10	18.95	18.90	40	11,634	0.34%
2019/11/21	9	18.85	0	0.00	18.90	9	11,761	0.08%
2019/11/20	0	0.00	3	18.97	19.00	-3	11,701	-0.03%
2019/11/19	20	18.85	10	18.90	18.90	10	11,818	0.08%
2019/11/18	0	0.00	8	18.70	18.90	-8	11,891	-0.07%
2019/11/15	4	18.60	0	0.00	18.55	4	11,897	0.03%
2019/11/13	20	18.35	0	0.00	18.30	20	12,032	0.17%
2019/11/12	9	18.41	1	18.45	18.45	8	12,326	0.06%
2019/11/11	20	18.75	10	18.68	18.65	10	12,307	0.08%
2019/11/08	15	18.80	0	0.00	18.80	15	12,197	0.12%
2019/11/07	2	18.70	1	18.70	18.70	1	12,095	0.01%
2019/11/06	5	18.80	0	0.00	18.70	5	11,995	0.04%
2019/11/05	25	19.03	33	19.08	19.05	-8	11,818	-0.07%
2019/11/04	2	18.40	0	0.00	18.50	2	11,147	0.02%
2019/10/25	0	0.00	1	18.30	18.30	-1	10,722	-0.01%
2019/10/24	1	18.25	0	0.00	18.25	1	10,714	0.01%
2019/10/23	0	0.00	1	18.30	18.25	-1	10,716	-0.01%
2019/10/22	0	0.00	2	18.15	18.10	-2	10,629	-0.02%
2019/10/17	11	17.82	0	0.00	17.90	11	10,518	0.10%
2019/10/16	0	0.00	6	17.80	17.85	-6	10,294	-0.06%
2019/10/15	3	17.82	0	0.00	17.80	3	10,153	0.03%
2019/10/14	2	17.90	0	0.00	17.90	2	10,099	0.02%
2019/10/07	1	17.75	0	0.00	17.80	1	10,323	0.01%
2019/10/04	10	17.85	0	0.00	17.90	10	10,315	0.10%
2019/10/03	13	17.84	0	0.00	17.90	13	10,373	0.13%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/09/27	4	18.00	0	0.00	17.90	4	10,344	0.04%
2019/09/23	1	18.05	0	18.15	18.15	1	10,332	0.01%
2019/09/19	1	18.15	0	0.00	18.20	1	10,277	0.01%
2019/09/16	1	18.25	0	0.00	18.35	1	10,594	0.01%
2019/09/12	0	0.00	11	18.40	18.40	-11	10,709	-0.10%
2019/09/05	0	0.00	1	18.25	18.10	-1	10,408	-0.01%
2019/09/04	3	17.95	0	0.00	18.00	3	10,261	0.03%
2019/09/03	0	0.00	1	18.05	17.90	-1	10,260	-0.01%
2019/09/02	2	18.03	1	18.05	18.05	1	10,403	0.01%
2019/08/28	1	17.70	0	0.00	17.65	1	10,077	0.01%
2019/08/27	4	17.63	0	0.00	17.60	4	10,051	0.04%
2019/08/26	2	17.50	0	0.00	17.50	2	10,022	0.02%
2019/08/23	1	17.65	0	0.00	17.70	1	10,014	0.01%
2019/08/22	5	17.47	0	0.00	17.50	5	10,016	0.05%
2019/08/21	10	17.65	0	0.00	17.55	10	10,063	0.10%
2019/08/20	2	17.75	0	0.00	17.65	2	9,838	0.02%
2019/08/19	15	17.81	0	0.00	17.80	15	9,671	0.16%
2019/08/16	3	17.65	0	0.00	17.85	3	9,614	0.03%
2019/08/15	19	17.79	0	0.00	17.65	19	9,373	0.20%
2019/08/14	24	18.52	0	0.00	18.15	24	9,001	0.27%
2019/08/07	4	18.54	0	0.00	18.50	4	8,997	0.04%
2019/08/06	4	18.30	2	18.55	18.55	2	9,133	0.02%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/08/01	2	18.95	0	0.00	18.95	2	9,134	0.02%
2019/07/31	1	19.10	0	0.00	19.10	1	9,115	0.01%
2019/07/30	0	0.00	10	19.15	19.25	-10	9,084	-0.11%
2019/07/29	0	0.00	1	19.15	19.25	-1	9,269	-0.01%
2019/07/25	0	0.00	8	19.40	19.45	-8	9,238	-0.09%
2019/07/22	0	0.00	22	19.00	19.05	-22	9,252	-0.24%
2019/07/18	5	19.30	1	19.30	19.30	4	9,223	0.04%
2019/07/17	0	0.00	1	19.30	19.30	-1	9,302	-0.01%
2019/07/16	3	19.43	0	0.00	19.50	3	9,336	0.03%
2019/07/15	4	19.39	10	19.35	19.45	-6	9,360	-0.06%
2019/07/12	6	20.48	0	20.45	20.45	6	9,324	0.06%
2019/07/11	1	20.40	0	0.00	20.35	1	9,311	0.01%
2019/07/10	0	0.00	14	20.25	20.25	-14	9,354	-0.15%
2019/07/09	3	20.25	0	0.00	20.30	3	9,387	0.03%
2019/07/08	9	20.33	1	20.30	20.30	8	9,347	0.09%
2019/07/05	19	20.48	0	0.00	20.50	19	9,376	0.20%
2019/07/03	0	0.00	1	20.45	20.45	-1	9,512	-0.01%
2019/07/02	2	20.55	0	0.00	20.60	2	9,677	0.02%
2019/07/01	2	20.45	4	20.53	20.50	-2	9,702	-0.02%
2019/06/27	0	0.00	1	20.25	20.25	-1	9,603	-0.01%
2019/06/21	1	20.20	0	0.00	20.15	1	9,617	0.01%
2019/06/20	0	0.00	2	20.00	20.00	-2	9,600	-0.02%
2019/06/17	6	19.85	48	19.85	19.80	-42	9,375	-0.45%
2019/06/14	0	0.00	4	19.90	19.85	-4	9,431	-0.04%
2019/06/12	0	0.00	1	19.85	19.85	-1	9,693	-0.01%
2019/06/11	0	0.00	36	19.90	19.95	-36	9,714	-0.37%
2019/06/06	0	0.00	4	19.60	19.60	-4	9,560	-0.04%
2019/06/03	0	0.00	5	19.50	19.45	-5	9,660	-0.05%
2019/05/31	2	19.55	0	0.00	19.65	2	9,709	0.02%
2019/05/24	5	19.00	0	0.00	19.00	5	10,163	0.05%
2019/05/23	0	0.00	4	18.98	19.00	-4	10,196	-0.04%
2019/05/21	10	18.95	0	0.00	18.95	10	10,273	0.10%
2019/05/17	2	18.80	10	18.85	18.80	-8	10,205	-0.08%
2019/05/16	1	18.85	0	0.00	18.75	1	10,203	0.01%
2019/05/15	10	18.90	0	0.00	18.85	10	10,200	0.10%
2019/05/14	3	18.73	21	18.89	19.10	-18	10,188	-0.18%
2019/05/13	3	19.20	12	19.20	19.20	-9	10,044	-0.09%
2019/05/10	12	19.42	0	0.00	19.50	12	10,174	0.12%
2019/05/09	1	19.35	1	19.40	19.35	0	10,223	0.00%
2019/05/08	4	19.65	0	0.00	19.65	4	10,250	0.04%
2019/05/07	3	19.65	0	0.00	19.90	3	10,474	0.03%
2019/05/06	4	19.60	0	0.00	19.60	4	10,626	0.04%
2019/05/03	5	19.94	0	0.00	20.00	5	10,420	0.05%
2019/05/02	0	0.00	5	19.95	19.90	-5	10,420	-0.05%
2019/04/30	8	19.84	13	19.90	19.95	-5	10,445	-0.05%
2019/04/29	1	19.90	0	0.00	19.90	1	10,433	0.01%
2019/04/25	1	19.80	0	0.00	19.80	1	10,411	0.01%
2019/04/24	0	0.00	5	19.75	19.85	-5	10,465	-0.05%
2019/04/23	0	0.00	10	19.55	19.70	-10	10,416	-0.10%
2019/04/22	1	19.75	0	0.00	19.70	1	10,346	0.01%
2019/04/19	0	0.00	1	19.60	19.60	-1	10,338	-0.01%
2019/04/17	1	19.50	8	19.40	19.50	-7	10,327	-0.07%
2019/04/16	0	0.00	20	19.40	19.35	-20	10,112	-0.20%
2019/04/15	5	19.45	0	0.00	19.45	5	10,097	0.05%
2019/04/12	0	0.00	5	19.25	19.25	-5	10,076	-0.05%
2019/04/11	6	19.60	0	0.00	19.35	6	10,102	0.06%
2019/04/10	84	19.50	2	19.55	19.55	82	10,053	0.82%
2019/04/08	5	19.50	1	19.25	19.50	4	9,935	0.04%
2019/03/29	5	18.95	0	0.00	19.15	5	9,531	0.05%
2019/03/28	1	19.00	0	0.00	19.00	1	9,485	0.01%
2019/03/26	0	0.00	2	18.85	18.90	-2	9,466	-0.02%
2019/03/25	1	18.75	0	0.00	18.85	1	9,456	0.01%
2019/03/22	1	19.05	0	0.00	19.10	1	9,221	0.01%
2019/03/20	20	19.05	0	0.00	19.00	20	9,270	0.22%
2019/03/15	0	0.00	1	18.85	18.75	-1	9,342	-0.01%
2019/03/14	3	18.80	0	0.00	18.80	3	9,137	0.03%
2019/03/11	4	18.90	0	0.00	18.75	4	9,316	0.04%
2019/03/07	0	0.00	2	19.03	19.00	-2	9,522	-0.02%
2019/03/06	10	18.95	12	18.90	19.00	-2	9,533	-0.02%
2019/03/05	10	18.90	10	18.90	18.90	0	9,530	0.00%
2019/03/04	2	18.95	0	0.00	18.95	2	9,568	0.02%
2019/02/27	0	0.00	2	19.05	19.10	-2	9,392	-0.02%
2019/02/26	0	0.00	3	18.83	18.80	-3	9,065	-0.03%
2019/02/25	0	0.00	1	18.40	18.45	-1	8,678	-0.01%
2019/02/18	3	18.25	0	0.00	18.20	3	8,650	0.03%
2019/02/15	1	18.15	0	0.00	18.10	1	8,676	0.01%
2019/02/14	1	18.15	0	0.00	18.15	1	8,603	0.01%
2019/02/13	1	18.30	0	0.00	18.35	1	8,586	0.01%
2019/02/12	3	18.45	0	0.00	18.45	3	8,516	0.04%
2019/02/11	13	18.46	0	0.00	18.50	13	8,457	0.15%
2019/01/29	5	18.00	7	18.00	18.10	-2	8,079	-0.02%
2019/01/25	7	17.80	0	0.00	17.80	7	7,712	0.09%
2019/01/24	2	17.60	0	0.00	17.65	2	7,551	0.03%
2019/01/22	0.3	17.65	0	0.00	17.65	0.3	7,613	0.00%
2019/01/21	1	17.65	0	0.00	17.65	1	7,579	0.01%
2019/01/17	0	0.00	5	17.55	17.50	-5	7,598	-0.07%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/15	0.3	17.55	0	0.00	17.50	0.3	7,662	0.00%
2019/01/10	1	17.40	0	0.00	17.55	1	7,861	0.01%
2019/01/09	8	17.58	0	0.00	17.60	8	7,801	0.10%
2019/01/07	1	17.25	0	0.00	17.45	1	7,819	0.01%
2018/12/13	0	0.00	1	17.70	17.80	-1	8,436	-0.01%
2018/12/10	0	0.00	2	17.35	17.30	-2	8,338	-0.02%
2018/12/07	0	0.00	1	17.50	17.55	-1	8,196	-0.01%
2018/12/06	14.1	17.49	0	0.00	17.55	14.1	8,204	0.17%
2018/12/05	1.1	17.76	0	0.00	17.80	1.1	7,978	0.01%
2018/12/04	38	17.97	0	0.00	17.90	38	7,972	0.48%
2018/12/03	2	17.93	3	17.77	17.90	-1	7,930	-0.01%
2018/11/29	0	0.00	1	17.60	17.50	-1	7,609	-0.01%
2018/11/27	1	17.40	0	0.00	17.65	1	7,466	0.01%
2018/11/15	0	0.00	1	17.60	17.60	-1	7,937	-0.01%
2018/11/14	3	17.35	0	0.00	17.35	3	7,966	0.04%
2018/11/08	0	0.00	8	17.83	17.80	-8	7,919	-0.10%
2018/11/05	0	0.00	5	17.29	17.50	-5	8,001	-0.06%
2018/11/02	11	17.30	0	0.00	17.35	11	8,043	0.14%
2018/11/01	0	0.00	1	17.20	17.20	-1	8,172	-0.01%
2018/10/31	0	0.00	50	16.95	17.05	-50	8,113	-0.62%
2018/10/30	11	16.80	8.2	16.88	16.85	2.8	8,051	0.03%
2018/10/29	0	0.00	1	16.70	16.90	-1	8,124	-0.01%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/19	1	17.10	0	0.00	17.15	1	8,188	0.01%
2018/10/17	3	17.50	5	17.60	17.45	-2	8,199	-0.02%
2018/10/16	5	17.45	10	17.40	17.35	-5	8,387	-0.06%
2018/10/11	5	17.51	0	0.00	17.45	5	8,529	0.06%
2018/10/05	5	18.60	36	18.43	18.50	-31	8,319	-0.37%
2018/10/04	10	18.65	0	0.00	18.60	10	8,239	0.12%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/09/27	15	18.95	0	0.00	19.00	15	8,274	0.18%
2018/09/26	4.2	18.75	0	0.00	18.75	4.2	8,270	0.05%
2018/09/19	0	0.00	7	18.95	18.95	-7	8,299	-0.08%
2018/09/14	10	18.85	0	0.00	18.85	10	8,604	0.12%
2018/09/07	1	18.90	0	0.00	18.95	1	9,644	0.01%
2018/09/04	20	19.25	2	19.30	19.30	18	9,746	0.18%
2018/09/03	60	19.25	0	0.00	19.25	60	9,787	0.61%
2018/08/28	2	19.10	0	0.00	19.20	2	10,043	0.02%
2018/08/23	1	18.60	0	0.00	18.65	1	9,863	0.01%
2018/08/20	1	18.70	1.9	18.75	18.60	-0.9	9,674	-0.01%
2018/08/17	0	0.00	8	18.85	18.85	-8	9,630	-0.08%
2018/08/16	7	18.69	0	0.00	18.85	7	9,611	0.07%
2018/08/15	3	18.75	5	18.75	18.75	-2	9,603	-0.02%
2018/08/14	3	18.85	0	0.00	18.90	3	9,581	0.03%
2018/08/13	0	0.00	20	18.85	18.75	-20	9,580	-0.21%
2018/08/09	3	18.90	0	0.00	19.00	3	9,414	0.03%
2018/08/03	2	19.00	1	18.95	19.00	1	9,498	0.01%
2018/08/01	1	19.15	0	0.00	19.15	1	9,911	0.01%
2018/07/31	2	19.00	0	0.00	19.00	2	9,834	0.02%
2018/07/30	2	18.80	0	0.00	18.90	2	9,717	0.02%
2018/07/23	4	18.93	2	19.00	18.95	2	9,831	0.02%
2018/07/20	5	19.88	5	19.85	19.85	0	9,736	0.00%
2018/07/19	0	0.00	1	19.90	19.85	-1	9,541	-0.01%
2018/07/17	3	19.65	0	0.00	19.65	3	9,464	0.03%
2018/07/16	10	19.51	0	0.00	19.50	10	9,272	0.11%
2018/07/09	3	19.00	0	0.00	19.00	3	9,217	0.03%
2018/07/06	12	18.80	0	0.00	18.80	12	9,303	0.13%
2018/07/04	2	18.95	0	0.00	19.10	2	9,335	0.02%
2018/07/03	0	0.00	0.1	19.05	18.95	-0.1	9,544	0.00%
2018/07/02	0	0.00	1	19.25	19.00	-1	9,607	-0.01%
2018/06/29	2	19.10	10	19.02	19.20	-8	9,537	-0.08%
2018/06/28	4	18.99	4	19.00	18.95	0	9,424	0.00%
2018/06/27	0	0.00	10	19.20	19.10	-10	9,332	-0.11%
2018/06/26	0	0.00	1	19.20	19.25	-1	9,280	-0.01%
2018/06/25	10	19.15	0	0.00	19.20	10	9,177	0.11%
2018/06/20	1	19.50	0	0.00	19.55	1	8,960	0.01%
2018/06/19	0	0.00	2	19.60	19.60	-2	8,889	-0.02%
2018/06/15	0	0.00	2	19.85	19.85	-2	8,709	-0.02%
2018/06/14	10	19.60	0	0.00	19.60	10	8,385	0.12%
2018/06/12	5	19.84	0	0.00	19.80	5	8,365	0.06%
2018/06/11	1	19.95	1	19.95	19.95	0	8,321	0.00%
2018/06/08	4	19.94	0	0.00	19.95	4	8,284	0.05%
2018/06/06	2	19.90	0	0.00	20.00	2	8,225	0.02%
2018/06/04	16	19.83	0	0.00	19.75	16	8,082	0.20%
2018/05/31	1	19.75	0	0.00	19.70	1	8,012	0.01%
2018/05/24	0	0.00	1	19.75	19.80	-1	8,043	-0.01%
2018/05/22	10	19.80	0	0.00	19.85	10	8,334	0.12%
2018/05/21	0	0.00	2	19.90	19.90	-2	8,454	-0.02%
2018/05/18	1	19.95	1	19.95	19.85	0	8,517	0.00%
2018/05/15	6	19.91	0	0.00	19.95	6	8,806	0.07%
2018/05/14	1	20.15	0	0.00	20.15	1	9,130	0.01%
2018/05/11	1	19.90	22	20.19	20.20	-21	9,149	-0.23%
2018/05/10	11	19.70	2	19.65	19.80	9	9,003	0.10%
2018/05/08	2	19.30	0	0.00	19.35	2	8,695	0.02%
2018/05/03	0	0.00	1	19.25	19.25	-1	8,958	-0.01%
2018/04/25	8	19.63	0	0.00	19.65	8	9,077	0.09%
2018/04/24	5	19.56	0	0.00	19.55	5	9,074	0.06%
2018/04/20	2	19.75	0	0.00	19.90	2	9,074	0.02%
2018/04/19	1	19.65	0	0.00	19.80	1	9,058	0.01%
2018/04/17	0	0.00	2	19.65	19.60	-2	9,185	-0.02%
2018/04/16	2	19.65	0	0.00	19.70	2	9,153	0.02%
2018/04/11	10	19.70	0	0.00	19.65	10	8,954	0.11%
2018/04/09	5	19.60	0	0.00	19.55	5	8,998	0.06%
2018/04/03	1	19.80	0	0.00	19.80	1	8,842	0.01%
2018/03/30	2	19.90	0	0.00	19.80	2	8,876	0.02%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	3	19.85	0	0.00	19.90	3	8,700	0.03%
2018/03/21	0	0.00	12	20.25	20.25	-12	8,645	-0.14%
2018/03/20	4	20.24	0	0.00	20.25	4	8,761	0.05%
2018/03/16	11	20.50	1	20.75	20.80	10	8,497	0.12%
2018/03/15	2	20.65	0	0.00	20.60	2	8,391	0.02%
2018/03/09	1	20.35	0	0.00	20.40	1	8,513	0.01%
2018/03/07	5	20.30	0	0.00	20.30	5	8,536	0.06%
2018/03/06	5	20.15	0	0.00	20.20	5	8,642	0.06%
2018/02/27	1	20.20	0	0.00	20.10	1	8,903	0.01%
2018/02/23	0	0.00	7	20.09	20.30	-7	8,758	-0.08%
2018/02/22	15	19.89	0	0.00	19.80	15	8,689	0.17%
2018/02/21	1	20.05	0	0.00	20.20	1	8,691	0.01%
2018/02/12	11	19.80	1	19.90	19.75	10	8,700	0.11%
2018/02/09	1	19.95	0	0.00	19.85	1	8,770	0.01%
2018/02/07	0	0.00	1	20.30	20.10	-1	8,787	-0.01%
2018/02/06	13	20.19	0	0.00	19.80	13	8,814	0.15%
2018/02/02	0	0.00	2	21.40	21.40	-2	8,838	-0.02%
2018/01/29	1	21.60	0	0.00	21.70	1	8,862	0.01%
2018/01/26	12	21.52	2	22.15	21.40	10	8,834	0.11%
2018/01/25	0	0.00	9.1	21.53	21.80	-9.1	8,693	-0.10%
2018/01/24	1	20.80	0	0.00	20.90	1	8,270	0.01%
2018/01/18	2	20.80	0	0.00	20.80	2	8,934	0.02%
2018/01/17	0	0.00	24	20.80	20.80	-24	8,968	-0.27%
2018/01/16	1	20.50	0	0.00	20.60	1	8,963	0.01%
2018/01/15	23	20.55	0	0.00	20.45	23	8,988	0.26%
2018/01/11	7	20.32	0	0.00	20.30	7	8,971	0.08%
2018/01/09	1	20.95	1	21.00	20.90	0	9,020	0.00%
2018/01/08	5	21.04	0	0.00	21.25	5	9,148	0.05%
2018/01/04	3	20.85	0	0.00	20.90	3	9,393	0.03%