仁寶 (2324)-第一金-嘉義券商分點個股進出

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
36.50
漲跌
▲0.10
漲幅
+0.27%
成交量
10,192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－第一金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
第一金-嘉義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
2024/05/10	2	36.18	0	0.00	36.40	2	29,174	0.01%
2024/05/09	13	35.92	1	35.85	36.25	12	29,187	0.04%
2024/05/08	12	35.70	11	35.98	36.00	1	29,033	0.00%
2024/05/07	21	35.11	20	35.43	35.60	1	29,106	0.00%
2024/05/06	0	0.00	13	35.74	35.60	-13	29,050	-0.04%
2024/05/03	11	35.49	20	35.60	35.10	-9	29,716	-0.03%
2024/05/02	38	35.04	20	35.23	35.05	18	30,087	0.06%
2024/04/30	11	35.90	0	0.00	35.80	11	30,122	0.04%
2024/04/26	22	35.85	23	36.12	36.00	-1	31,554	0.00%
2024/04/25	20	34.95	20	35.40	35.50	0	32,093	0.00%
2024/04/24	0	0.00	22	35.38	35.50	-22	32,671	-0.07%
2024/04/23	22	34.33	110	34.64	34.50	-88	32,739	-0.27%	大賣/
2024/04/22	6	34.77	0	0.00	34.20	6	32,862	0.02%
2024/04/19	23	35.69	12	35.97	35.30	11	32,811	0.03%
2024/04/18	0	0.00	10	36.15	36.05	-10	32,823	-0.03%
2024/04/17	182	35.66	1	35.80	35.60	181	33,090	0.55%	大買/鉅額交易
2024/04/16	8	35.70	2	35.55	35.30	6	33,636	0.02%
2024/04/15	20	36.48	0	0.00	36.30	20	34,543	0.06%
2024/04/12	14	36.36	12	36.63	36.40	2	35,140	0.01%
2024/04/11	12	36.27	12.2	36.49	36.85	-0.2	35,475	0.00%
2024/04/10	18	36.79	16	36.92	36.60	2	36,142	0.01%
2024/04/09	20	36.35	32	36.40	36.45	-12	36,798	-0.03%
2024/04/08	27	35.90	11	36.12	35.95	16	37,651	0.04%
2024/04/03	25	36.68	10	36.85	36.55	15	38,743	0.04%
2024/04/02	14	36.73	16	36.82	36.85	-2	40,335	0.00%
2024/04/01	20.2	36.33	20	36.90	36.55	0.2	42,947	0.00%
2024/03/29	71	35.98	11	36.14	36.20	60	45,500	0.13%
2024/03/28	1	38.10	0	0.00	38.30	1	46,371	0.00%
2024/03/26	2	37.70	31	38.22	37.90	-29	49,405	-0.06%
2024/03/25	1	38.60	1	38.70	38.55	0	53,777	0.00%
2024/03/22	26	38.74	25	39.08	38.65	1	54,284	0.00%
2024/03/21	1	38.55	11	38.48	38.40	-10	54,988	-0.02%
2024/03/20	30	38.00	14	38.24	37.90	16	54,984	0.03%
2024/03/19	13	37.22	22	37.41	37.20	-9	55,002	-0.02%
2024/03/18	3	36.88	0	0.00	36.90	3	55,410	0.01%
2024/03/13	7	37.36	6	36.88	36.70	1	55,030	0.00%
2024/03/12	6	36.37	5	36.76	37.20	1	54,872	0.00%
2024/03/11	1	36.85	2	36.83	36.90	-1	54,603	0.00%
2024/03/08	2	36.65	13	36.82	36.65	-11	54,474	-0.02%
2024/03/07	37	36.57	3	36.38	36.55	34	54,118	0.06%
2024/03/06	11	37.58	5	37.70	37.55	6	53,599	0.01%
2024/03/05	32	38.10	13.2	37.76	37.80	18.8	53,461	0.04%
2024/03/04	79.2	39.36	67.1	39.64	38.00	12.1	52,965	0.02%
2024/03/01	6	36.53	1	36.85	36.70	5	49,312	0.01%
2024/02/29	20	35.80	20	36.20	36.50	0	49,162	0.00%
2024/02/27	2	37.43	21	37.35	36.50	-19	48,643	-0.04%
2024/02/26	22	35.99	0	0.00	36.00	22	47,815	0.05%
2024/02/23	0	0.00	11	36.35	36.20	-11	47,759	-0.02%
2024/02/22	1	36.55	1	37.10	36.75	0	47,852	0.00%
2024/02/21	2	36.65	0	0.00	36.75	2	47,736	0.00%
2024/02/20	3	36.67	3	36.60	36.80	0	47,744	0.00%
2024/02/19	16	36.26	16	36.56	36.90	0	47,640	0.00%
2024/02/16	32	36.51	54	36.70	36.85	-22	47,432	-0.05%
2024/02/15	8	36.09	5	35.35	35.80	3	46,988	0.01%
2024/02/05	0	0.00	1	35.60	35.90	-1	46,768	0.00%
2024/02/02	2	36.20	0	0.00	35.80	2	46,629	0.00%
2024/01/31	1	35.95	0	0.00	35.85	1	46,345	0.00%
2024/01/30	7	36.19	0	0.00	36.00	7	46,228	0.02%
2024/01/29	1	35.85	13	35.73	36.35	-12	46,094	-0.03%
2024/01/26	28	35.74	10	35.75	35.50	18	45,936	0.04%
2024/01/25	21	37.14	14.1	37.57	37.20	6.9	45,153	0.02%
2024/01/24	32	37.21	20	37.18	36.85	12	44,784	0.03%
2024/01/23	0	0.00	46	37.30	37.55	-46	44,688	-0.10%
2024/01/22	77	37.07	20	37.35	37.60	57	44,242	0.13%
2024/01/19	13	35.94	24	36.08	36.30	-11	43,240	-0.03%
2024/01/18	12.1	35.12	2	34.98	34.80	10.1	42,754	0.02%
2024/01/17	1.1	34.80	8	34.86	34.55	-6.9	42,118	-0.02%
2024/01/16	0	35.00	0	0.00	35.00	0	41,998	0.00%
2024/01/15	39	36.25	37	35.61	35.55	2	41,748	0.00%
2024/01/12	13	35.34	8	35.52	35.60	5	41,713	0.01%
2024/01/11	14	35.86	1	35.95	36.10	13	41,571	0.03%
2024/01/10	10	36.08	2	35.83	35.85	8	41,583	0.02%
2024/01/09	4	37.66	30	37.00	36.95	-26	41,042	-0.06%
2024/01/08	25	37.90	19	37.59	37.75	6	40,032	0.01%
2024/01/05	28	37.28	34	36.87	36.95	-6	39,758	-0.02%
2024/01/04	26	37.37	3	37.53	37.30	23	39,379	0.06%
2024/01/03	10	38.65	12	38.67	38.10	-2	38,862	-0.01%
2024/01/02	32	39.50	7	39.19	39.55	25	38,130	0.07%
2023/12/29	23.1	39.59	28	39.73	39.85	-5	37,329	-0.01%
2023/12/28	29.1	39.58	50	39.21	38.95	-20.9	36,084	-0.06%
2023/12/27	54	40.03	33.1	40.35	40.20	20.9	34,511	0.06%
2023/12/26	25.1	38.67	43	38.70	39.05	-18	31,846	-0.06%
2023/12/25	27	36.96	16	37.08	37.10	11	29,191	0.04%
2023/12/22	9	36.17	22	36.06	36.10	-13	27,245	-0.05%
2023/12/21	39	36.83	18	36.94	36.70	21	26,262	0.08%
2023/12/20	10	36.49	47.1	37.06	37.40	-37.1	23,885	-0.16%
2023/12/19	6	33.94	1	33.80	34.00	5	19,249	0.03%
2023/12/18	21	34.98	32.1	35.14	34.60	-11.1	18,792	-0.06%
2023/12/15	10	33.30	29	33.20	33.05	-19	17,746	-0.11%
2023/12/14	30	33.75	14	33.71	33.65	16	17,422	0.09%
2023/12/13	34	33.65	32.2	33.36	33.75	1.8	16,926	0.01%
2023/12/12	6	32.16	8	32.21	32.00	-2	16,677	-0.01%
2023/12/11	0	0.00	3	32.15	32.20	-3	16,723	-0.02%
2023/12/08	5	31.30	0	0.00	31.20	5	16,423	0.03%
2023/12/07	0	0.00	1	31.10	30.95	-1	16,698	-0.01%
2023/12/06	1	31.30	1	31.20	31.25	0	16,978	0.00%
2023/12/04	0	0.00	2	30.60	30.60	-2	17,041	-0.01%
2023/12/01	1	30.65	0	0.00	30.35	1	17,274	0.01%
2023/11/30	1	30.70	0	0.00	30.90	1	17,485	0.01%
2023/11/29	3	30.95	0	0.00	30.75	3	17,308	0.02%
2023/11/27	0	0.00	3	30.70	30.35	-3	18,073	-0.02%
2023/11/22	0	0.00	2	30.95	30.80	-2	19,074	-0.01%
2023/11/21	3	31.10	3	31.10	31.20	0	19,818	0.00%
2023/11/20	0	0.00	3	30.50	30.75	-3	20,759	-0.01%
2023/11/15	0	0.00	10	30.56	30.25	-10	23,218	-0.04%
2023/11/14	4	29.99	2	30.18	30.25	2	24,883	0.01%
2023/11/13	1	30.25	6	30.15	30.10	-5	27,522	-0.02%
2023/11/10	4	29.50	0	0.00	29.75	4	29,703	0.01%
2023/11/09	1	29.70	0	0.00	29.60	1	33,727	0.00%
2023/11/08	0	0.00	2	30.00	29.95	-2	35,377	-0.01%
2023/11/07	0	0.00	0	29.50	29.40	0	35,719	0.00%
2023/11/06	0	0.00	2	29.83	29.80	-2	36,046	-0.01%
2023/11/03	0	0.00	2	29.00	28.95	-2	36,127	-0.01%
2023/11/02	0	0.00	20	29.25	29.10	-20	36,526	-0.05%
2023/10/31	10	28.30	1	28.35	28.05	9	37,021	0.02%
2023/10/30	4	28.80	0	0.00	28.80	4	37,252	0.01%
2023/10/27	10	29.45	0	0.00	29.05	10	37,367	0.03%
2023/10/26	1	29.00	0	0.00	29.05	1	37,935	0.00%
2023/10/24	0	0.00	1	29.50	29.45	-1	38,267	0.00%
2023/10/23	2	28.60	0	0.00	28.45	2	38,367	0.01%
2023/10/20	50	28.75	50	28.88	28.80	0	39,091	0.00%
2023/10/19	2	29.13	0	0.00	29.25	2	39,612	0.01%
2023/10/18	1.1	28.75	0	0.00	28.95	1.1	40,159	0.00%
2023/10/17	0	0.00	1	29.40	29.35	-1	40,677	0.00%
2023/10/16	4.1	29.80	7	29.60	29.50	-2.9	43,130	-0.01%
2023/10/13	2	29.90	3	30.00	30.20	-1	46,846	0.00%
2023/10/12	1	30.60	0	0.00	30.80	1	48,229	0.00%
2023/10/11	3	30.63	11	30.65	30.80	-8	48,798	-0.02%
2023/10/06	5	30.50	0	0.00	30.50	5	50,264	0.01%
2023/10/05	1	30.80	1	30.60	30.85	0	50,285	0.00%
2023/10/04	2	30.35	1	30.45	30.50	1	50,368	0.00%
2023/10/03	157	31.09	156	31.21	30.90	1	50,569	0.00%	大買/大賣/
2023/10/02	2	30.85	2	31.03	30.90	0	50,758	0.00%
2023/09/27	1	31.00	0	31.00	31.00	1	50,576	0.00%
2023/09/26	6	30.70	0.2	30.65	30.70	5.9	50,905	0.01%
2023/09/25	1	30.70	0	0.00	30.60	1	51,029	0.00%
2023/09/22	4	30.66	0	0.00	30.85	4	51,327	0.01%
2023/09/21	0	0.00	1	30.50	30.55	-1	51,904	0.00%
2023/09/20	0	30.75	0	0.00	30.55	0	51,754	0.00%
2023/09/19	0	0.00	1	31.00	30.95	-1	51,653	0.00%
2023/09/15	44	31.69	38	31.74	31.80	6	52,131	0.01%
2023/09/14	0	0.00	1.1	32.00	31.85	-1.1	52,095	0.00%
2023/09/13	1	31.35	0	0.00	31.40	1	52,884	0.00%
2023/09/12	0	0.00	1	31.50	31.35	-1	54,129	0.00%
2023/09/11	1	31.30	0	0.00	30.80	1	54,301	0.00%
2023/09/08	4	31.89	2	31.78	31.75	2	54,225	0.00%
2023/09/07	4.1	31.54	2	31.68	31.40	2.1	54,489	0.00%
2023/09/06	2	31.95	5	32.05	32.00	-3	54,459	-0.01%
2023/09/05	6.1	32.04	2	31.83	32.00	4.1	54,492	0.01%
2023/09/04	9	31.77	1	31.65	31.85	8	54,597	0.01%
2023/09/01	1	32.10	12	31.83	31.80	-11	54,596	-0.02%
2023/08/31	34	32.01	22	31.89	31.90	12	54,525	0.02%
2023/08/30	41	33.66	46	32.82	32.90	-5	54,063	-0.01%
2023/08/28	4	32.88	13	32.72	33.00	-9	54,608	-0.02%
2023/08/25	5	33.17	5	33.21	33.15	0	55,001	0.00%
2023/08/24	40	34.09	9	34.04	33.95	31	54,612	0.06%
2023/08/23	7	34.35	6	34.48	34.40	1	54,144	0.00%
2023/08/22	67.1	34.89	25	35.39	34.75	42.1	54,201	0.08%
2023/08/21	3.1	35.34	21	34.77	34.65	-18	53,634	-0.03%
2023/08/18	26.1	35.35	8.2	35.94	34.75	17.9	53,128	0.03%
2023/08/17	72.2	36.81	78.8	37.16	37.00	-6.6	51,737	-0.01%
2023/08/16	22.7	35.05	17.2	35.46	35.95	5.5	49,308	0.01%
2023/08/15	51.3	35.51	55.2	35.58	35.80	-3.9	47,305	-0.01%
2023/08/14	10.1	32.80	36.2	32.52	32.75	-26.2	43,592	-0.06%
2023/08/11	0	0.00	10	30.75	30.75	-10	42,224	-0.02%
2023/08/10	12	30.00	0.2	30.15	30.00	11.8	42,016	0.03%
2023/08/08	10	31.50	2.1	30.95	31.40	7.9	41,932	0.02%
2023/08/07	32	30.27	33.1	30.42	30.95	-1.1	41,845	0.00%
2023/08/04	3	29.97	7.4	29.47	30.05	-4.4	41,764	-0.01%
2023/08/02	1	29.80	0	0.00	29.45	1	41,937	0.00%
2023/08/01	0	0.00	3	30.23	30.30	-3	41,504	-0.01%
2023/07/31	17	31.29	15	30.97	30.45	2	41,356	0.00%
2023/07/28	2	30.88	2.1	30.90	31.30	-0.1	40,709	0.00%
2023/07/27	10	31.13	1	31.35	30.95	9	40,510	0.02%
2023/07/26	1	31.50	3	31.20	31.65	-2	40,367	0.00%
2023/07/25	15	32.25	11	32.05	31.80	4	40,130	0.01%
2023/07/24	7	31.72	1	31.55	31.65	6	39,360	0.02%
2023/07/21	22	30.29	19	30.53	31.05	3	38,783	0.01%
2023/07/20	2	30.70	8	30.48	30.45	-6	38,203	-0.02%
2023/07/19	62	32.09	47	32.74	31.10	15	37,560	0.04%
2023/07/18	235	35.20	167.1	35.02	34.45	67.9	35,272	0.19%	大買/大賣/
2023/07/17	25	31.84	57.1	32.83	33.55	-32.1	31,798	-0.10%
2023/07/14	19	30.44	0	0.00	30.50	19	30,673	0.06%
2023/07/13	13.2	31.04	22	31.29	30.55	-8.9	30,077	-0.03%
2023/07/12	0	0.00	4	29.49	29.55	-4	28,557	-0.01%
2023/07/11	3.2	28.68	22	28.79	28.95	-18.8	28,473	-0.07%
2023/07/10	4	28.76	0	0.00	28.70	4	28,477	0.01%
2023/07/07	9	29.04	1	29.00	29.20	8	28,339	0.03%
2023/07/06	2.3	29.82	10	29.85	29.80	-7.7	28,080	-0.03%
2023/07/05	6	30.37	17	30.00	30.05	-11	27,977	-0.04%
2023/07/04	8	30.14	3.1	30.45	30.25	4.9	28,041	0.02%
2023/07/03	0	0.00	9	29.63	29.70	-9	27,839	-0.03%
2023/06/30	6	29.03	0.2	29.11	29.25	5.8	27,788	0.02%
2023/06/29	3.2	29.59	1.1	29.45	29.50	2.1	27,774	0.01%
2023/06/28	0	0.00	4	28.90	29.05	-4	27,222	-0.01%
2023/06/27	1	28.75	0	0.00	28.75	1	27,184	0.00%
2023/06/26	7	28.82	6	29.05	29.10	1	27,173	0.00%
2023/06/21	1	29.15	1.3	29.07	29.35	-0.3	27,009	0.00%
2023/06/20	0	0.00	1.3	28.45	28.90	-1.3	26,804	0.00%
2023/06/19	8	28.12	1	28.70	28.55	7	26,509	0.03%
2023/06/16	22	29.68	30	29.76	29.90	-8	25,537	-0.03%
2023/06/15	6	28.63	1.1	28.65	28.70	4.9	24,314	0.02%
2023/06/14	11	28.73	0	0.00	28.55	11	24,163	0.05%
2023/06/13	16	28.85	1.4	29.00	29.00	14.6	24,213	0.06%
2023/06/12	4	28.93	10	28.38	28.50	-6	23,926	-0.03%
2023/06/09	2	28.85	5.2	28.69	28.85	-3.2	23,889	-0.01%
2023/06/08	1	28.25	0.3	28.60	28.20	0.7	23,909	0.00%
2023/06/07	0	0.00	2	28.15	28.45	-2	23,649	-0.01%
2023/06/06	2	28.05	0	0.00	28.00	2	23,409	0.01%
2023/06/05	2	28.60	1	28.65	28.25	1	23,204	0.00%
2023/06/02	5.1	27.88	31	28.20	28.40	-25.9	22,916	-0.11%
2023/06/01	5	27.13	4	27.39	27.30	1	22,195	0.00%
2023/05/31	4	27.57	0	0.00	27.85	4	21,705	0.02%
2023/05/30	5	27.56	0.9	27.30	27.55	4.1	20,963	0.02%
2023/05/29	7	28.38	8.7	28.17	28.15	-1.7	20,625	-0.01%
2023/05/26	7.1	27.46	10.3	27.50	27.55	-3.2	19,923	-0.02%
2023/05/25	1	26.90	11	27.00	27.35	-10	19,340	-0.05%
2023/05/24	3	26.58	3.1	26.98	27.00	-0.1	18,896	0.00%
2023/05/23	1	26.20	0	0.00	26.45	1	18,417	0.01%
2023/05/22	2	26.80	6.1	26.82	26.70	-4.1	18,037	-0.02%
2023/05/19	0	0.00	6.7	26.45	26.40	-6.7	17,650	-0.04%
2023/05/18	1	26.75	21	26.51	26.45	-20	17,539	-0.11%
2023/05/17	0	0.00	13	26.20	26.35	-13	17,261	-0.08%
2023/05/16	5	26.00	0	25.85	26.00	5	16,926	0.03%
2023/05/12	0	0.00	7	25.71	25.85	-7	16,744	-0.04%
2023/05/11	0	0.00	7	25.71	25.85	-7	16,429	-0.04%
2023/05/10	1	25.50	6	25.33	25.60	-5	16,053	-0.03%
2023/05/09	22	25.05	48.3	25.28	25.35	-26.3	15,868	-0.17%
2023/05/08	1.1	24.57	5	24.47	24.60	-3.9	15,673	-0.02%
2023/04/28	30	23.90	0	0.00	23.95	30	15,869	0.19%
2023/04/27	1	23.75	0	0.00	23.75	1	15,757	0.01%
2023/04/25	10	23.60	0	0.00	23.70	10	15,642	0.06%
2023/04/24	16.1	23.98	0	0.00	23.95	16.1	15,494	0.10%
2023/04/21	0	0.00	2.1	24.46	24.40	-2.1	15,237	-0.01%
2023/04/20	3.1	24.33	0.5	24.20	24.15	2.6	14,956	0.02%
2023/04/19	15.5	25.66	7	25.66	25.65	8.5	14,496	0.06%
2023/04/18	0	0.00	6.1	25.15	25.15	-6.1	13,798	-0.04%
2023/04/17	5.2	25.39	0	0.00	25.15	5.2	13,663	0.04%
2023/04/14	0	0.00	1	25.25	25.25	-1	13,369	-0.01%
2023/04/13	1	25.50	10	25.78	25.55	-9	13,242	-0.07%
2023/04/12	1	25.70	45	25.73	25.75	-44	13,085	-0.34%
2023/04/11	0	0.00	2	25.70	25.75	-2	12,964	-0.02%
2023/04/10	0	0.00	20	25.70	25.65	-20	12,817	-0.16%
2023/04/07	0	0.00	44	25.59	25.65	-44	12,730	-0.35%
2023/04/06	0	0.00	13.1	25.38	25.45	-13.1	12,503	-0.10%
2023/03/31	0	0.00	2	25.30	25.25	-2	12,322	-0.02%
2023/03/30	2	24.95	33	25.04	25.25	-31	12,469	-0.25%
2023/03/27	0	0.00	2	24.80	24.75	-2	13,389	-0.01%
2023/03/23	4	24.85	22	24.77	24.85	-18	13,642	-0.13%
2023/03/22	1	24.65	0	0.00	24.70	1	13,471	0.01%
2023/03/21	2.5	24.34	0.1	24.30	24.30	2.4	13,442	0.02%
2023/03/20	20.1	24.05	0	0.00	24.00	20.1	13,388	0.15%
2023/03/17	0.5	24.35	4	24.18	24.20	-3.5	13,338	-0.03%
2023/03/16	2	23.90	56	23.81	24.20	-54	13,026	-0.41%
2023/03/15	0	0.00	0.5	24.55	24.25	-0.5	12,778	0.00%
2023/03/14	0.1	24.45	0	0.00	24.35	0.1	12,691	0.00%
2023/03/13	0	0.00	30	24.70	24.65	-30	12,629	-0.24%
2023/03/10	0	0.00	2.7	24.58	24.65	-2.7	12,437	-0.02%
2023/03/09	0	0.00	7	24.80	24.75	-7	12,385	-0.06%
2023/03/08	1	24.75	0	0.00	24.80	1	12,562	0.01%
2023/03/07	1	24.75	0	0.00	24.85	1	12,695	0.01%
2023/03/06	0	0.00	42.2	24.61	24.85	-42.2	12,786	-0.33%
2023/03/02	1	24.15	0	0.00	24.25	1	12,801	0.01%
2023/02/24	3	24.05	3	24.25	24.15	0	12,860	0.00%
2023/02/23	0	0.00	9	24.10	24.15	-9	12,846	-0.07%
2023/02/21	5	23.65	0	0.00	23.65	5	12,798	0.04%
2023/02/20	0.1	23.60	0	0.00	23.60	0.1	12,920	0.00%
2023/02/15	0	0.00	2	23.50	23.50	-2	13,040	-0.02%
2023/02/08	2	23.60	0	0.00	23.50	2	12,855	0.02%
2023/02/07	1	23.45	3	23.60	23.60	-2	12,873	-0.02%
2023/02/06	0	0.00	26.3	23.46	23.40	-26.3	12,765	-0.21%
2023/02/03	0	0.00	0.2	23.10	22.95	-0.2	12,554	0.00%
2023/02/02	0	0.00	12	23.04	23.05	-12	12,592	-0.10%
2023/02/01	12	22.73	0	0.00	22.80	12	12,490	0.10%
2023/01/31	2	22.70	0	0.00	22.60	2	12,547	0.02%
2023/01/30	0	0.00	4	23.15	23.20	-4	12,313	-0.03%
2023/01/16	3	22.70	0	0.00	22.75	3	12,192	0.02%
2023/01/12	5	22.68	0	0.00	22.70	5	12,602	0.04%
2023/01/11	2	23.03	0	0.00	22.90	2	12,773	0.02%
2023/01/10	4	23.14	6.1	23.21	23.25	-2.1	12,964	-0.02%
2023/01/09	0	0.00	3	23.25	23.30	-3	13,108	-0.02%
2023/01/06	0	0.00	8	23.00	23.05	-8	13,176	-0.06%
2023/01/04	21	23.09	0	0.00	23.05	21	13,407	0.16%
2023/01/03	3	22.95	30	23.15	23.20	-27	13,536	-0.20%
2022/12/30	2	23.00	9	23.07	23.05	-7	13,484	-0.05%
2022/12/29	8	22.83	1	23.05	23.05	7	13,441	0.05%
2022/12/28	4	22.88	0	0.00	22.95	4	13,509	0.03%
2022/12/26	0	0.00	39	22.90	23.00	-39	13,737	-0.28%
2022/12/23	3	22.75	4	22.91	22.95	-1	13,967	-0.01%
2022/12/22	5	22.83	20	22.95	22.85	-15	14,309	-0.10%
2022/12/21	2	22.45	13	22.76	22.85	-11	14,272	-0.08%
2022/12/20	8.1	22.62	2	22.80	22.70	6.1	14,104	0.04%
2022/12/19	10	22.35	40.2	22.74	22.85	-30.2	13,870	-0.22%
2022/12/16	11	21.73	9	22.67	22.85	2	13,275	0.02%
2022/12/15	13	21.82	3	21.90	21.90	10	13,197	0.08%
2022/12/14	0	0.00	23	21.92	22.00	-23	13,622	-0.17%
2022/12/13	2	21.65	0	0.00	21.70	2	13,995	0.01%
2022/12/12	5	21.65	0	0.00	21.95	5	14,126	0.04%
2022/12/09	0	0.00	3	21.85	21.95	-3	14,698	-0.02%
2022/12/07	3	21.70	0	0.00	21.65	3	14,967	0.02%
2022/12/06	0	21.65	0	0.00	21.70	0	14,916	0.00%
2022/12/02	4	21.58	0	0.00	21.55	4	14,949	0.03%
2022/11/28	0	21.45	8	21.35	21.75	-8	14,614	-0.05%
2022/11/25	1	21.45	0	0.00	21.60	1	14,694	0.01%
2022/11/24	5	21.35	1	21.30	21.85	4	14,705	0.03%
2022/11/22	5	20.83	0	0.00	20.90	5	14,772	0.03%
2022/11/21	1.2	21.12	0	0.00	21.10	1.2	14,560	0.01%
2022/11/18	0	21.70	0	0.00	21.65	0	14,424	0.00%
2022/11/15	0	0.00	9	21.91	21.95	-9	14,465	-0.06%
2022/11/11	35	22.00	0	0.00	22.05	35	14,255	0.25%
2022/11/10	0	0.00	1	21.75	21.75	-1	14,210	-0.01%
2022/11/09	0	0.00	5	21.66	21.80	-5	14,301	-0.03%
2022/11/08	2	21.30	1	21.35	21.45	1	14,680	0.01%
2022/11/04	0	0.00	20	21.15	21.30	-20	14,700	-0.14%
2022/11/03	1	20.85	0	0.00	20.90	1	14,689	0.01%
2022/11/02	0	0.00	1	21.10	21.15	-1	14,700	-0.01%
2022/11/01	1	20.90	0	0.00	20.90	1	14,687	0.01%
2022/10/31	1	20.90	0	0.00	21.10	1	14,710	0.01%
2022/10/28	10	20.70	1	20.80	20.75	9	14,713	0.06%
2022/10/27	20	20.60	5	20.65	20.60	15	14,779	0.10%
2022/10/25	0	20.75	0	0.00	20.75	0	14,761	0.00%
2022/10/21	3	20.87	0	0.00	20.85	3	14,742	0.02%
2022/10/20	2	21.15	0	0.00	21.05	2	14,553	0.01%
2022/10/18	1	21.10	2	21.15	21.15	-1	14,133	-0.01%
2022/10/17	32	21.21	0	0.00	21.25	32	14,114	0.23%
2022/10/14	4	21.53	0	0.00	21.40	4	14,140	0.03%
2022/10/13	10	21.55	2	21.70	21.70	8	14,249	0.06%
2022/10/12	5	21.65	0	0.00	21.50	5	14,308	0.03%
2022/10/11	1	21.35	0	0.00	21.35	1	14,472	0.01%
2022/10/05	20	21.80	0	0.00	21.70	20	14,545	0.14%
2022/09/30	2	21.58	0	0.00	21.70	2	14,324	0.01%
2022/09/29	2	21.78	0	0.00	21.75	2	14,197	0.01%
2022/09/28	0	0.00	2	21.80	21.70	-2	14,069	-0.01%
2022/09/26	2	21.95	0.3	22.05	21.90	1.7	13,779	0.01%
2022/09/23	2	22.13	0	0.00	22.10	2	13,858	0.01%
2022/09/22	4	22.10	1	22.20	22.05	3	14,166	0.02%
2022/09/21	7	22.34	0	0.00	22.25	7	13,819	0.05%
2022/09/20	0	22.60	0	0.00	22.70	0	13,482	0.00%
2022/09/19	31	22.35	0	0.00	22.60	31	13,130	0.24%
2022/09/16	7	22.49	0	0.00	22.50	7	12,936	0.05%
2022/09/14	33	22.63	0	0.00	22.55	33	12,235	0.27%
2022/09/13	0	0.00	21	23.14	23.15	-21	12,225	-0.17%
2022/09/08	3	22.92	4	23.00	23.00	-1	12,637	-0.01%
2022/09/07	4	22.34	0	0.00	22.45	4	12,564	0.03%
2022/09/06	1	22.55	0	0.00	22.75	1	12,502	0.01%
2022/09/05	1	22.65	1	22.55	22.55	0	12,499	0.00%
2022/08/30	0	0.00	1	22.60	22.70	-1	12,297	-0.01%
2022/08/26	1	23.10	4	23.05	23.00	-3	12,167	-0.02%
2022/08/25	30	23.00	0	0.00	23.15	30	12,192	0.25%
2022/08/24	0	0.00	4	22.90	22.95	-4	12,345	-0.03%
2022/08/23	0	23.00	0	0.00	22.90	0	12,858	0.00%
2022/08/22	4	23.05	0	0.00	23.15	4	12,917	0.03%
2022/08/19	0	0.00	3.1	22.92	22.90	-3.1	12,878	-0.02%
2022/08/18	1	22.60	2	22.75	22.75	-1	12,949	-0.01%
2022/08/16	1	22.45	0	0.00	22.50	1	13,170	0.01%
2022/08/15	4.1	22.43	10	22.40	22.45	-5.9	13,258	-0.04%
2022/08/12	30	23.00	0	0.00	23.05	30	12,964	0.23%
2022/08/11	0	0.00	13.1	23.20	23.25	-13.1	13,032	-0.10%
2022/08/09	0	0.00	0.1	23.15	23.10	-0.1	13,341	0.00%
2022/08/03	0	0.00	7	23.10	23.10	-7	14,339	-0.05%
2022/08/02	0	0.00	2	23.05	22.95	-2	14,540	-0.01%
2022/07/25	0	22.75	30	22.75	22.80	-30	15,025	-0.20%
2022/07/21	0	22.35	2	22.40	22.40	-2	15,449	-0.01%
2022/07/19	0	0.00	2	21.70	21.95	-2	15,823	-0.01%
2022/07/18	100	21.91	100.1	22.05	21.90	-0.1	16,960	0.00%
2022/07/15	30	21.90	0	0.00	21.85	30	17,240	0.17%
2022/07/07	1	21.60	0	0.00	21.65	1	18,463	0.01%
2022/07/06	0	21.90	2	21.40	21.40	-2	18,669	-0.01%
2022/07/04	40	22.30	0	0.00	22.30	40	18,905	0.21%
2022/07/01	4	22.33	0	0.00	22.40	4	19,240	0.02%
2022/06/30	0	0.00	16	22.68	22.75	-16	19,139	-0.08%
2022/06/27	0	0.00	1	22.85	22.80	-1	18,957	-0.01%
2022/06/22	0	22.80	0	0.00	22.70	0	18,963	0.00%
2022/06/20	0.1	22.60	0	0.00	22.35	0.1	18,967	0.00%
2022/06/17	2	22.48	0	0.00	22.55	2	18,913	0.01%
2022/06/16	1	22.75	5	22.85	22.75	-4	18,705	-0.02%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/14	1	22.85	1	22.90	22.80	0	19,329	0.00%
2022/06/13	11	22.70	13	23.02	23.00	-2	20,222	-0.01%
2022/06/10	5	23.00	0	0.00	23.00	5	20,165	0.02%
2022/06/06	0	0.00	2	23.15	23.20	-2	20,134	-0.01%
2022/06/02	0	0.00	1	23.20	23.10	-1	20,300	0.00%
2022/06/01	0	0.00	3	23.12	23.05	-3	20,525	-0.01%
2022/05/31	7	22.99	0	0.00	23.00	7	20,364	0.03%
2022/05/30	0	0.00	3	22.95	22.95	-3	19,828	-0.02%
2022/05/27	1	22.65	1	22.75	22.80	0	19,772	0.00%
2022/05/26	0	22.70	0	0.00	22.50	0	19,786	0.00%
2022/05/25	1	22.35	7.1	22.58	22.60	-6.1	19,846	-0.03%
2022/05/24	1	22.30	0	0.00	22.20	1	19,892	0.01%
2022/05/23	4	22.29	1	22.30	22.20	3	19,825	0.02%
2022/05/20	12	22.60	1	22.95	22.60	11	19,757	0.06%
2022/05/19	0	0.00	2	22.98	22.90	-2	19,647	-0.01%
2022/05/18	4	22.94	13	22.94	23.05	-9	19,607	-0.05%
2022/05/17	0	22.95	0	0.00	22.90	0	19,367	0.00%
2022/05/16	30	22.50	36	22.95	23.00	-6	19,276	-0.03%
2022/05/13	3	22.42	0	0.00	22.90	3	19,087	0.02%
2022/05/11	1	22.90	1.2	22.86	23.00	-0.2	18,636	0.00%
2022/05/10	0	0.00	37	22.95	23.05	-37	18,654	-0.20%
2022/05/09	0	0.00	2	22.58	22.65	-2	18,542	-0.01%
2022/05/06	1	22.50	13	22.33	22.60	-12	18,525	-0.06%
2022/05/05	31	22.65	0	0.00	22.55	31	18,546	0.17%
2022/05/04	0	22.65	2	22.63	22.65	-2	18,562	-0.01%
2022/05/03	1	22.20	0	0.00	22.10	1	18,536	0.01%
2022/04/29	0	22.25	2	22.18	22.25	-2	18,661	-0.01%
2022/04/28	3.1	21.90	2	21.85	22.00	1.1	18,851	0.01%
2022/04/27	13	22.01	0	0.00	22.10	13	18,641	0.07%
2022/04/26	0.1	22.43	0	0.00	22.60	0.1	18,406	0.00%
2022/04/25	40	22.21	0	0.00	22.20	40	18,360	0.22%
2022/04/22	40.1	22.86	5	22.75	22.80	35.1	17,961	0.20%
2022/04/21	0	0.00	97.9	25.36	25.40	-97.9	16,765	-0.58%
2022/04/20	3.1	25.25	72	25.24	25.20	-69	16,338	-0.42%
2022/04/19	3.1	25.30	30	25.35	25.20	-27	16,006	-0.17%
2022/04/18	0.1	25.45	3	25.40	25.40	-2.9	15,785	-0.02%
2022/04/15	1	25.25	0	0.00	25.45	1	15,557	0.01%
2022/04/14	2	25.48	2	25.40	25.40	0	15,513	0.00%
2022/04/13	32	25.51	0	0.00	25.70	32	15,426	0.21%
2022/04/12	1	25.30	20	25.35	25.35	-19	15,428	-0.12%
2022/04/11	5	25.69	0	0.00	25.65	5	15,208	0.03%
2022/04/08	2	26.13	0	0.00	26.15	2	14,879	0.01%
2022/04/07	29.1	26.43	0	0.00	26.05	29.1	14,650	0.20%
2022/04/06	1	26.70	0	0.00	26.90	1	14,276	0.01%
2022/04/01	11	26.78	2	26.75	26.90	9	14,110	0.06%
2022/03/31	1	26.95	0	0.00	26.80	1	14,020	0.01%
2022/03/30	1	26.95	0	0.00	26.90	1	13,893	0.01%
2022/03/29	10	26.96	1	26.95	26.95	9	14,007	0.06%
2022/03/28	0	0.00	9	27.18	27.20	-9	14,061	-0.06%
2022/03/25	0	0.00	4	26.91	27.00	-4	14,183	-0.03%
2022/03/24	0	0.00	2	26.90	26.90	-2	14,299	-0.01%
2022/03/23	3	26.78	0.2	26.85	26.75	2.9	14,477	0.02%
2022/03/22	2.1	26.80	10	26.70	27.00	-7.9	14,460	-0.05%
2022/03/21	2	26.85	8.8	26.85	26.80	-6.8	14,428	-0.05%
2022/03/18	0	0.00	23	26.94	27.00	-23	14,336	-0.16%
2022/03/17	20	26.93	25	26.93	26.80	-5	14,138	-0.04%
2022/03/16	2	26.73	22.5	26.99	27.00	-20.5	14,342	-0.14%
2022/03/14	1	25.75	4	25.85	25.90	-3	13,626	-0.02%
2022/03/11	0	25.70	21	25.85	25.85	-21	13,620	-0.15%
2022/03/10	12	25.57	5	25.70	25.70	7	13,782	0.05%
2022/03/09	2.2	25.18	0	0.00	25.30	2.2	13,886	0.02%
2022/03/08	3	25.00	5	25.05	25.10	-2	13,954	-0.01%
2022/03/07	4.1	25.17	0	0.00	25.35	4.1	13,844	0.03%
2022/03/04	7	25.69	0	0.00	25.70	7	14,002	0.05%
2022/03/03	8	25.84	0	0.00	25.95	8	14,031	0.06%
2022/03/02	3	25.80	0	0.00	25.75	3	14,040	0.02%
2022/03/01	8.1	25.64	20	25.75	25.80	-11.9	13,999	-0.09%
2022/02/25	12	25.38	0	0.00	25.40	12	13,959	0.09%
2022/02/24	6.1	25.57	5	25.45	25.50	1.1	13,889	0.01%
2022/02/23	10	25.85	0	0.00	25.85	10	13,790	0.07%
2022/02/22	1	25.50	22.8	25.52	25.85	-21.8	13,908	-0.16%
2022/02/21	30	25.50	0	0.00	25.65	30	13,934	0.22%
2022/02/18	0	0.00	1.1	25.56	25.75	-1.1	14,037	-0.01%
2022/02/17	27	25.38	4	25.40	25.50	23	14,139	0.16%
2022/02/16	11	25.30	0	0.00	25.35	11	14,317	0.08%
2022/02/15	13	25.30	0	0.00	25.25	13	14,661	0.09%
2022/02/14	11	25.44	0	0.00	25.50	11	14,562	0.08%
2022/02/10	17	25.60	1	25.60	25.70	16	14,630	0.11%
2022/02/09	1	25.70	1	25.55	25.80	0	14,471	0.00%
2022/02/08	0	0.00	2	25.50	25.55	-2	14,365	-0.01%
2022/02/07	11.2	25.19	0	25.35	25.15	11.1	14,350	0.08%
2022/01/26	0	0.00	7	25.25	25.20	-7	14,168	-0.05%
2022/01/25	4	25.15	2	25.18	25.25	2	14,108	0.01%
2022/01/24	0.5	25.05	0	0.00	25.45	0.5	14,016	0.00%
2022/01/21	2	25.10	0	0.00	25.45	2	13,937	0.01%
2022/01/20	0	0.00	4	25.45	25.45	-4	13,623	-0.03%
2022/01/19	12	25.31	2	25.30	25.45	10	13,645	0.07%
2022/01/18	16	25.54	13	25.34	25.45	3	13,570	0.02%
2022/01/17	10.7	25.09	0	0.00	25.30	10.7	13,371	0.08%
2022/01/14	31	24.93	1	25.00	25.15	30	13,448	0.22%
2022/01/13	2.5	24.95	2	24.95	25.00	0.5	13,383	0.00%
2022/01/12	11	24.87	2	25.05	24.90	9	13,374	0.07%
2022/01/11	12.2	24.88	0	0.00	25.00	12.2	13,316	0.09%
2022/01/10	17.4	24.69	53	24.75	24.85	-35.6	13,251	-0.27%
2022/01/07	3	24.55	10	24.58	24.75	-7	13,251	-0.05%
2022/01/06	0.3	24.45	31	24.59	24.65	-30.7	13,149	-0.23%
2022/01/05	2	24.33	0	0.00	24.55	2	13,282	0.02%
2022/01/04	0.6	24.35	1.2	24.31	24.35	-0.6	13,433	0.00%
2022/01/03	2	24.25	15	24.20	24.30	-13	13,452	-0.10%
2021/12/30	0	0.00	2	24.20	24.20	-2	13,610	-0.01%
2021/12/27	16	24.07	7	24.06	24.15	9	14,016	0.06%
2021/12/24	1	23.95	25	24.01	24.05	-24	14,162	-0.17%
2021/12/23	0.5	23.95	0	0.00	23.80	0.5	14,345	0.00%
2021/12/22	5	23.85	0	0.00	24.00	5	14,331	0.03%
2021/12/21	1	23.85	0	0.00	23.85	1	14,301	0.01%
2021/12/20	1	24.00	1	24.05	23.90	0	14,237	0.00%
2021/12/17	6.5	24.05	0	0.00	24.00	6.5	14,247	0.05%
2021/12/16	0	0.00	1	24.10	24.00	-1	14,259	-0.01%
2021/12/15	1	23.80	0	0.00	23.75	1	14,593	0.01%
2021/12/13	17	24.14	0	0.00	24.05	17	14,932	0.11%
2021/12/10	7	24.27	0	0.00	24.30	7	15,016	0.05%
2021/12/09	3	23.80	0	0.00	24.00	3	14,564	0.02%
2021/12/08	5	23.70	0	0.00	23.60	5	14,393	0.03%
2021/12/07	0.1	23.75	0	0.00	23.75	0.1	14,292	0.00%
2021/12/06	3	23.75	2	23.75	23.85	1	14,248	0.01%
2021/12/03	12	23.35	0	0.00	23.30	12	14,120	0.08%
2021/12/02	5.5	23.41	3	23.43	23.35	2.5	14,198	0.02%
2021/11/30	0	23.50	0	0.00	23.15	0	14,157	0.00%
2021/11/29	3	23.40	0	0.00	23.35	3	13,775	0.02%
2021/11/26	3	23.42	0	0.00	23.40	3	13,747	0.02%
2021/11/25	0.1	23.75	0	0.00	23.60	0.1	13,801	0.00%
2021/11/24	0.2	23.68	2	23.65	23.75	-1.8	13,816	-0.01%
2021/11/23	4.1	23.38	0	0.00	23.55	4.1	13,803	0.03%
2021/11/22	5.1	23.45	0	0.00	23.55	5.1	13,715	0.04%
2021/11/19	2	23.50	0	0.00	23.55	2	13,665	0.01%
2021/11/18	3	23.58	0	0.00	23.60	3	13,652	0.02%
2021/11/17	1.1	23.70	0	0.00	23.75	1.1	13,573	0.01%
2021/11/16	20.1	23.60	0	0.00	23.70	20.1	13,647	0.15%
2021/11/15	4.1	23.62	0	0.00	23.70	4.1	13,673	0.03%
2021/11/12	3.2	23.86	0	0.00	23.90	3.2	13,587	0.02%
2021/11/11	0	24.05	1	24.05	24.10	-1	13,693	-0.01%
2021/11/10	0.4	24.15	0	0.00	24.15	0.4	13,861	0.00%
2021/11/09	5	24.20	0	0.00	24.35	5	13,777	0.04%
2021/11/08	1	24.20	1	24.25	24.40	0	13,820	0.00%
2021/11/05	31.2	24.20	5	24.40	24.35	26.2	13,925	0.19%
2021/11/04	35	24.35	35	24.35	24.30	0	14,145	0.00%
2021/11/03	20	24.25	1	24.55	24.55	19	14,093	0.13%
2021/11/02	10	24.33	2	24.40	24.20	8	14,152	0.06%
2021/11/01	0.2	24.27	3	24.30	24.20	-2.8	14,143	-0.02%
2021/10/29	2	24.62	0	0.00	24.45	2	14,135	0.01%
2021/10/28	4	24.75	0	0.00	24.85	4	14,038	0.03%
2021/10/27	0.5	24.70	20	24.75	24.80	-19.5	14,068	-0.14%
2021/10/26	1.1	24.55	0	0.00	24.60	1.1	14,283	0.01%
2021/10/25	2	24.48	21	24.45	24.45	-19	14,277	-0.13%
2021/10/22	0	0.00	2	24.25	24.30	-2	14,325	-0.01%
2021/10/21	5	24.11	0	0.00	24.00	5	14,203	0.04%
2021/10/20	1	24.00	2	24.03	23.90	-1	14,157	-0.01%
2021/10/19	1	24.00	1	23.95	23.90	0	14,188	0.00%
2021/10/18	0	0.00	21	24.05	24.05	-21	14,411	-0.15%
2021/10/15	20	24.05	2	24.10	24.05	18	14,547	0.12%
2021/10/13	12	24.13	20	24.25	24.10	-8	14,681	-0.05%
2021/10/12	0	24.25	0	0.00	24.10	0	14,657	0.00%
2021/10/08	21	24.10	1	24.15	24.15	20	14,498	0.14%
2021/10/07	0.1	24.15	4	24.20	24.15	-3.9	14,633	-0.03%
2021/10/06	0.5	23.65	11	23.76	23.90	-10.5	14,678	-0.07%
2021/10/05	14	23.50	0	0.00	23.40	14	14,554	0.10%
2021/10/04	1	23.60	0	0.00	23.60	1	14,670	0.01%
2021/10/01	2	23.30	1.2	23.41	23.60	0.8	14,639	0.01%
2021/09/30	0	0.00	2	23.63	23.60	-2	14,627	-0.01%
2021/09/29	2	23.55	0	0.00	23.85	2	14,576	0.01%
2021/09/27	0	0.00	3	24.25	24.30	-3	14,433	-0.02%
2021/09/24	1	24.10	0	0.00	24.15	1	14,547	0.01%
2021/09/23	0	0.00	2	24.10	24.00	-2	14,687	-0.01%
2021/09/22	0	23.35	2.1	23.85	24.05	-2	14,591	-0.01%
2021/09/17	2	23.50	3	23.65	23.50	-1	14,235	-0.01%
2021/09/16	0	23.45	6	23.53	23.60	-6	14,007	-0.04%
2021/09/15	4	23.25	5.2	23.30	23.40	-1.2	14,018	-0.01%
2021/09/14	1.8	23.02	2.2	23.01	23.10	-0.4	14,051	0.00%
2021/09/13	0.3	22.90	4	22.90	22.90	-3.7	14,292	-0.03%
2021/09/10	1	22.80	0	0.00	22.80	1	14,456	0.01%
2021/09/09	0	0.00	1	22.70	22.65	-1	14,787	-0.01%
2021/09/08	1	23.00	0	0.00	22.80	1	15,007	0.01%
2021/09/07	1	22.95	4	22.86	23.00	-3	15,172	-0.02%
2021/09/06	0	0.00	0.2	22.85	22.65	-0.2	15,204	0.00%
2021/09/03	0	0.00	1	22.80	22.80	-1	15,320	-0.01%
2021/09/02	11	22.80	0	0.00	22.55	11	15,551	0.07%
2021/09/01	1	22.65	1.2	22.82	22.85	-0.1	15,757	0.00%
2021/08/31	0	0.00	0.1	22.80	22.90	-0.1	15,853	0.00%
2021/08/30	1	22.50	1	22.55	22.70	0	15,925	0.00%
2021/08/26	1	22.35	1	22.35	22.45	0	16,008	0.00%
2021/08/25	3	22.58	0.8	22.57	22.55	2.2	16,117	0.01%
2021/08/24	3	22.50	3	22.60	22.55	0	16,090	0.00%
2021/08/23	1	22.50	0	0.00	22.35	1	16,045	0.01%
2021/08/20	1	22.35	3	22.48	22.35	-2	16,081	-0.01%
2021/08/19	10	22.05	14	22.27	22.30	-4	16,144	-0.02%
2021/08/18	1	22.15	9	22.15	22.30	-8	15,964	-0.05%
2021/08/17	0	0.00	0.4	22.30	22.30	-0.4	15,900	0.00%
2021/08/16	2	21.75	0	0.00	21.70	2	15,513	0.01%
2021/08/12	3	21.50	3	21.55	21.55	0	16,734	0.00%
2021/08/11	1	21.85	0	0.00	21.80	1	16,849	0.01%
2021/08/10	3	21.75	2	21.80	21.85	1	17,030	0.01%
2021/08/06	1	21.50	0	0.00	21.45	1	17,339	0.01%
2021/08/05	1	21.45	2	21.45	21.55	-1	17,850	-0.01%
2021/08/04	0	0.00	3	21.45	21.45	-3	18,453	-0.02%
2021/08/03	3	21.40	0	0.00	21.55	3	18,878	0.02%
2021/07/30	5	21.49	0	0.00	21.60	5	19,314	0.03%
2021/07/29	0.1	21.75	0	0.00	21.70	0.1	19,327	0.00%
2021/07/27	2.2	21.87	0	0.00	21.85	2.2	19,971	0.01%
2021/07/26	1	21.85	0	0.00	21.85	1	20,249	0.00%
2021/07/22	0.2	22.05	2	22.05	22.00	-1.8	20,972	-0.01%
2021/07/21	2	21.90	0	0.00	22.00	2	21,041	0.01%
2021/07/20	1.1	22.00	3	22.00	22.05	-1.9	21,251	-0.01%
2021/07/19	0.2	22.15	0	0.00	22.05	0.2	22,468	0.00%
2021/07/16	0.3	22.10	0	0.00	22.15	0.3	23,230	0.00%
2021/07/14	1	22.15	0	0.00	22.20	1	23,724	0.00%
2021/07/13	1	22.20	1	22.20	22.20	0	23,976	0.00%
2021/07/09	5	22.06	0	0.00	22.10	5	24,178	0.02%
2021/07/08	0	0.00	1	22.25	22.30	-1	24,248	0.00%
2021/07/07	0	0.00	1	22.35	22.30	-1	24,722	0.00%
2021/07/06	1	22.35	0	0.00	22.45	1	24,891	0.00%
2021/07/05	5	22.20	3.1	22.15	22.25	1.9	25,062	0.01%
2021/07/02	0.5	22.15	0	0.00	22.05	0.5	25,366	0.00%
2021/07/01	2	22.13	0	0.00	22.00	2	25,664	0.01%
2021/06/30	2	22.40	2	22.50	22.35	0	25,955	0.00%
2021/06/29	5	22.08	0	0.00	22.05	5	26,300	0.02%
2021/06/28	1	22.10	0	0.00	22.00	1	27,021	0.00%
2021/06/25	0.2	22.15	0	0.00	22.05	0.2	28,652	0.00%
2021/06/24	2	22.10	0	0.00	22.10	2	29,580	0.01%
2021/06/23	4	22.15	0	0.00	22.10	4	29,494	0.01%
2021/06/22	4	22.34	0	0.00	22.30	4	29,422	0.01%
2021/06/21	21	22.65	0	0.00	22.60	21	29,223	0.07%
2021/06/18	0	0.00	1	22.95	23.05	-1	29,234	0.00%
2021/06/17	1	22.85	0	0.00	23.05	1	29,140	0.00%
2021/06/16	2	22.63	2	22.78	23.00	0	29,508	0.00%
2021/06/15	5	22.37	0	0.00	22.50	5	29,564	0.02%
2021/06/10	2	22.63	0	0.00	22.85	2	29,604	0.01%
2021/06/09	3	22.98	0	0.00	22.95	3	29,422	0.01%
2021/06/04	2	23.18	0	0.00	23.20	2	29,270	0.01%
2021/06/03	10	23.15	5	23.30	23.40	5	29,369	0.02%
2021/06/02	1	23.15	2	23.20	23.10	-1	29,417	0.00%
2021/06/01	0	0.00	4	23.54	23.45	-4	29,497	-0.01%
2021/05/31	20	23.30	0	0.00	23.45	20	29,720	0.07%
2021/05/28	0	0.00	1	23.40	23.30	-1	29,823	0.00%
2021/05/27	0	0.00	14	23.23	23.40	-14	30,018	-0.05%
2021/05/25	1	23.40	1	23.35	23.35	0	30,387	0.00%
2021/05/24	10	23.00	0	0.00	23.30	10	30,466	0.03%
2021/05/21	91	24.84	88	25.38	23.30	3	30,619	0.01%
2021/05/20	1	23.15	17	23.30	23.15	-16	29,730	-0.05%
2021/05/19	2	22.63	10	22.60	22.80	-8	29,611	-0.03%
2021/05/18	18	22.40	3	22.90	22.90	15	29,662	0.05%
2021/05/17	0	0.00	5.1	21.95	21.90	-5.1	29,711	-0.02%
2021/05/14	3	22.75	7	22.87	22.70	-4	29,477	-0.01%
2021/05/13	2.1	22.91	3.1	21.95	22.95	-1	29,414	0.00%
2021/05/12	9.1	22.06	14.3	22.25	22.35	-5.2	28,977	-0.02%
2021/05/11	7.1	23.54	11	23.54	23.50	-3.9	28,510	-0.01%
2021/05/10	0.1	24.15	0	0.00	24.30	0.1	28,151	0.00%
2021/05/07	10.1	24.30	21	24.40	24.55	-10.9	28,250	-0.04%
2021/05/06	0	0.00	2	24.35	24.30	-2	28,595	-0.01%
2021/05/05	0	0.00	3	24.00	23.90	-3	28,795	-0.01%
2021/05/04	24.1	23.71	10	23.35	23.50	14.1	28,742	0.05%
2021/05/03	21.3	24.42	6	24.38	24.35	15.3	28,422	0.05%
2021/04/29	5	24.98	7	25.05	25.00	-2	28,268	-0.01%
2021/04/28	22	24.85	3	25.10	24.90	19	28,069	0.07%
2021/04/27	22.1	24.65	10	24.55	24.65	12.1	28,040	0.04%
2021/04/26	4.1	24.68	2	24.70	24.75	2.1	27,948	0.01%
2021/04/23	38.1	24.61	101	24.60	24.80	-62.9	27,869	-0.23%	大賣/
2021/04/22	79	27.41	125	27.54	27.40	-46	27,381	-0.17%	大賣/
2021/04/21	1	27.70	10	27.75	27.80	-9	26,955	-0.03%
2021/04/20	14	27.63	2	27.70	27.75	12	26,708	0.04%
2021/04/19	0	0.00	1	27.70	27.55	-1	26,542	0.00%
2021/04/16	1	27.15	10	26.95	27.15	-9	26,408	-0.03%
2021/04/15	1	26.70	0	0.00	26.70	1	26,404	0.00%
2021/04/14	11	26.82	1	26.70	26.70	10	26,325	0.04%
2021/04/13	18	26.98	0	0.00	26.80	18	26,419	0.07%
2021/04/12	20	27.34	0	0.00	27.20	20	26,390	0.08%
2021/04/09	1	27.25	0	0.00	27.20	1	26,267	0.00%
2021/04/08	3	27.22	21	27.20	27.15	-18	26,006	-0.07%
2021/04/07	8	27.05	2	27.10	27.10	6	25,692	0.02%
2021/04/06	90	27.26	11	27.46	27.05	79	25,436	0.31%
2021/04/01	13	26.91	12	27.03	27.25	1	24,961	0.00%
2021/03/31	18	26.92	4	26.96	26.70	14	24,340	0.06%
2021/03/30	60	26.75	59	26.89	27.00	1	23,516	0.00%
2021/03/29	1	25.70	92	25.90	26.10	-91	21,800	-0.42%
2021/03/26	0	0.00	1	23.70	23.75	-1	20,833	0.00%
2021/03/25	70	23.68	0	0.00	23.70	70	20,876	0.34%
2021/03/24	3	24.05	0	0.00	23.95	3	20,905	0.01%
2021/03/23	0	0.00	1	23.90	24.00	-1	20,979	0.00%
2021/03/22	29	23.78	0	0.00	23.65	29	21,013	0.14%
2021/03/19	71	23.79	73	24.06	23.85	-2	20,917	-0.01%
2021/03/18	0	0.00	4	23.68	23.70	-4	20,499	-0.02%
2021/03/17	21	23.20	2	23.30	23.30	19	20,434	0.09%
2021/03/16	1	23.30	30	23.19	23.30	-29	20,650	-0.14%
2021/03/15	0	0.00	5	22.89	22.95	-5	20,508	-0.02%
2021/03/12	1	22.85	16	22.89	22.90	-15	21,108	-0.07%
2021/03/11	50	22.90	0	0.00	22.95	50	21,545	0.23%
2021/03/10	0	0.00	3	22.73	22.70	-3	21,436	-0.01%
2021/03/09	1	22.70	3	22.55	22.70	-2	21,439	-0.01%
2021/03/08	0	0.00	1	22.55	22.40	-1	21,301	0.00%
2021/03/05	3	22.23	5	22.02	22.40	-2	21,213	-0.01%
2021/03/04	5	22.15	0	0.00	22.20	5	21,379	0.02%
2021/03/03	0	0.00	3	22.60	22.60	-3	21,278	-0.01%
2021/03/02	2	22.40	9	22.33	22.20	-7	21,078	-0.03%
2021/02/26	2	22.10	0	0.00	22.20	2	20,763	0.01%
2021/02/25	3	22.10	43	22.11	22.30	-40	20,441	-0.20%
2021/02/24	0	0.00	7	21.89	21.90	-7	20,294	-0.03%
2021/02/23	1	21.65	5	21.72	21.75	-4	20,153	-0.02%
2021/02/22	22	21.85	0	0.00	21.80	22	19,945	0.11%
2021/02/19	2	21.73	0	0.00	21.85	2	19,837	0.01%
2021/02/17	6	21.80	31	22.01	21.75	-25	19,633	-0.13%
2021/02/04	27	21.99	6	21.85	21.80	21	19,223	0.11%
2021/02/03	0	0.00	18	21.75	21.80	-18	19,168	-0.09%
2021/02/02	17	21.43	3	21.85	21.50	14	19,207	0.07%
2021/02/01	2	21.48	0	0.00	21.35	2	19,073	0.01%
2021/01/29	11	21.76	0	0.00	21.45	11	18,945	0.06%
2021/01/28	2	22.35	1	22.25	22.15	1	18,567	0.01%
2021/01/27	4	21.93	32	21.80	21.80	-28	17,970	-0.16%
2021/01/26	30	21.43	1	21.45	21.40	29	17,454	0.17%
2021/01/25	0	0.00	1	21.15	21.40	-1	17,231	-0.01%
2021/01/22	0	0.00	16	21.17	21.30	-16	17,126	-0.09%
2021/01/21	8	20.88	0	0.00	20.80	8	17,116	0.05%
2021/01/20	15	20.92	0	0.00	20.80	15	17,063	0.09%
2021/01/19	1	21.70	0	0.00	21.50	1	16,553	0.01%
2021/01/18	4	21.53	35	21.36	21.55	-31	16,285	-0.19%
2021/01/15	73	22.68	57	22.77	22.25	16	15,964	0.10%
2021/01/14	13	22.29	10	22.16	22.25	3	15,247	0.02%
2021/01/13	16	21.85	1	21.90	21.80	15	14,793	0.10%
2021/01/12	1	21.70	2	21.88	21.65	-1	14,595	-0.01%
2021/01/11	1	21.75	8	21.77	21.80	-7	14,313	-0.05%
2021/01/08	2	21.20	1	21.10	21.50	1	14,022	0.01%
2021/01/07	0	0.00	1	21.15	21.00	-1	13,760	-0.01%
2021/01/06	18	21.28	1	21.85	21.05	17	13,606	0.12%
2021/01/05	27	21.44	14	21.44	21.55	13	13,173	0.10%
2020/12/31	12	20.70	1	20.85	20.70	11	12,794	0.09%
2020/12/30	4	20.90	2	20.80	20.90	2	12,734	0.02%
2020/12/29	1	20.80	11	20.94	20.95	-10	12,693	-0.08%
2020/12/28	0	0.00	3	20.70	20.80	-3	12,620	-0.02%
2020/12/24	0	0.00	1	20.55	20.40	-1	12,651	-0.01%
2020/12/23	0	0.00	88	20.35	20.30	-88	12,625	-0.70%
2020/12/22	1	20.50	2	20.50	20.45	-1	12,649	-0.01%
2020/12/21	0	0.00	4	20.48	20.50	-4	12,678	-0.03%
2020/12/18	36	20.84	10	20.85	20.70	26	12,601	0.21%
2020/12/17	20	20.95	1	20.85	21.00	19	12,419	0.15%
2020/12/16	0	0.00	23	20.74	20.85	-23	12,187	-0.19%
2020/12/15	1	20.50	28	20.62	20.50	-27	12,107	-0.22%
2020/12/14	20	20.75	33	20.70	20.60	-13	11,954	-0.11%
2020/12/11	0	0.00	2	20.58	20.45	-2	11,827	-0.02%
2020/12/10	61	20.60	6	20.55	20.50	55	11,771	0.47%
2020/12/08	55	20.39	78.1	20.39	20.35	-23.1	11,188	-0.21%
2020/12/07	21	19.71	13	19.88	20.10	8	10,549	0.08%
2020/12/04	7	19.60	67	19.55	19.55	-60	10,110	-0.59%
2020/12/03	0	0.00	2	19.45	19.45	-2	9,979	-0.02%
2020/12/02	5	19.35	1	19.40	19.35	4	9,941	0.04%
2020/11/30	50	19.25	0	0.00	19.30	50	10,289	0.49%
2020/11/27	1	19.30	0	0.00	19.25	1	10,617	0.01%
2020/11/26	30	19.50	1	19.50	19.55	29	10,565	0.27%
2020/11/25	60	19.60	0	0.00	19.55	60	10,762	0.56%
2020/11/24	0	0.00	2	19.65	19.60	-2	10,785	-0.02%
2020/11/23	0	0.00	20	19.66	19.70	-20	10,790	-0.19%
2020/11/19	1	19.50	0	0.00	19.50	1	10,855	0.01%
2020/11/18	2	19.50	0	0.00	19.55	2	10,804	0.02%
2020/11/17	0	0.00	5	19.40	19.40	-5	10,887	-0.05%
2020/11/16	0	0.00	34	19.31	19.40	-34	11,036	-0.31%
2020/11/13	2	19.15	0	0.00	19.10	2	10,936	0.02%
2020/11/12	3	19.05	0	0.00	19.10	3	10,938	0.03%
2020/11/11	0	0.00	2	19.10	19.35	-2	10,973	-0.02%
2020/11/10	0	0.00	14	19.06	19.10	-14	10,799	-0.13%
2020/11/09	13	18.80	1	18.95	18.95	12	10,688	0.11%
2020/11/05	0	0.00	10	18.80	18.85	-10	10,731	-0.09%
2020/11/02	0	0.00	1	18.65	18.65	-1	11,041	-0.01%
2020/10/30	20	18.75	1	18.80	18.60	19	11,214	0.17%
2020/10/29	1	18.90	70	18.91	18.95	-69	11,114	-0.62%
2020/10/28	0	0.00	1	18.70	18.75	-1	11,010	-0.01%
2020/10/27	0	0.00	5	18.60	18.60	-5	11,111	-0.04%
2020/10/26	1.5	18.65	20	18.60	18.65	-18.5	11,163	-0.17%
2020/10/22	87	18.52	3	18.55	18.50	84	11,314	0.74%
2020/10/21	1	18.60	0	0.00	18.50	1	11,217	0.01%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	20	18.60	0	0.00	18.55	20	11,369	0.18%
2020/10/16	3	18.62	0	0.00	18.55	3	11,463	0.03%
2020/10/15	11	18.70	0	0.00	18.70	11	11,616	0.09%
2020/10/14	1	18.75	10	18.90	18.95	-9	11,855	-0.08%
2020/10/12	12	18.59	0	0.00	18.70	12	13,454	0.09%
2020/10/07	0	0.00	10	19.00	18.90	-10	13,994	-0.07%
2020/10/05	20	19.00	40	19.05	18.90	-20	14,469	-0.14%
2020/09/29	40	19.30	0	0.00	19.35	40	14,990	0.27%
2020/09/28	0	0.00	10	19.25	19.30	-10	15,118	-0.07%
2020/09/24	0	0.00	5	18.95	18.80	-5	15,362	-0.03%
2020/09/23	15	19.03	10	19.20	19.15	5	15,432	0.03%
2020/09/21	1	19.65	6	19.53	19.35	-5	15,530	-0.03%
2020/09/17	0	0.00	2	19.35	19.40	-2	15,581	-0.01%
2020/09/16	0	0.00	5	19.58	19.35	-5	15,678	-0.03%
2020/09/15	5	19.45	56	19.32	19.45	-51	15,849	-0.32%
2020/09/14	0	0.00	51	19.25	19.15	-51	15,963	-0.32%
2020/09/11	55	19.06	1	19.15	19.15	54	16,078	0.34%
2020/09/10	50	19.05	7	19.20	19.10	43	16,183	0.27%
2020/09/09	10	18.90	5	19.05	19.00	5	16,241	0.03%
2020/09/08	0	0.00	30	19.05	19.20	-30	16,220	-0.18%
2020/09/04	8	19.05	3	19.05	19.20	5	16,455	0.03%
2020/09/03	49	19.51	1	19.75	19.25	48	16,475	0.29%
2020/09/02	65	19.36	79	19.55	19.60	-14	16,239	-0.09%
2020/09/01	6	18.69	1	18.90	18.85	5	15,781	0.03%
2020/08/31	10	18.80	1	18.80	18.50	9	15,761	0.06%
2020/08/28	11	18.76	0	0.00	18.85	11	15,639	0.07%
2020/08/27	9	18.86	0	0.00	18.90	9	15,778	0.06%
2020/08/25	0	0.00	14	18.88	18.80	-14	15,912	-0.09%
2020/08/24	10	18.40	1	18.45	18.45	9	16,007	0.06%
2020/08/20	11	18.36	0	0.00	18.35	11	15,943	0.07%
2020/08/19	1	18.60	0	0.00	18.60	1	15,746	0.01%
2020/08/18	1	18.65	1	18.75	18.75	0	15,642	0.00%
2020/08/14	0.5	18.70	0	0.00	18.65	0.5	15,663	0.00%
2020/08/13	4	18.69	0	0.00	18.60	4	15,700	0.03%
2020/08/11	4	19.06	0	0.00	18.80	4	15,679	0.03%
2020/08/10	5	18.80	15	18.96	19.00	-10	15,801	-0.06%
2020/08/05	0	0.00	1	18.65	18.60	-1	15,880	-0.01%
2020/08/04	3	18.50	2	18.53	18.45	1	15,828	0.01%
2020/08/03	4	18.45	2	18.70	18.35	2	15,804	0.01%
2020/07/31	1	18.45	0	0.00	18.65	1	15,733	0.01%
2020/07/30	1	18.35	11	18.50	18.45	-10	15,632	-0.06%
2020/07/29	2	18.35	0	0.00	18.25	2	15,560	0.01%
2020/07/28	7	18.34	2	18.30	18.30	5	15,654	0.03%
2020/07/24	10	18.55	0	0.00	18.45	10	15,856	0.06%
2020/07/23	1	18.70	1	18.70	18.75	0	15,887	0.00%
2020/07/21	2	18.65	12	18.79	18.85	-10	15,918	-0.06%
2020/07/20	1	18.40	1	18.50	18.50	0	15,865	0.00%
2020/07/17	34	18.46	3	18.40	18.40	31	15,815	0.20%
2020/07/16	20	19.98	3	20.05	20.00	17	15,249	0.11%
2020/07/15	0	0.00	58	20.29	20.20	-58	14,580	-0.40%
2020/07/14	30	20.30	0	0.00	20.10	30	14,213	0.21%
2020/07/13	0	0.00	12	20.34	20.25	-12	14,007	-0.09%
2020/07/10	1	20.10	7	20.05	20.00	-6	13,953	-0.04%
2020/07/09	3	20.30	0.2	20.15	20.15	2.8	13,924	0.02%
2020/07/08	1	20.20	11	20.26	20.40	-10	13,653	-0.07%
2020/07/07	3	20.05	0	0.00	20.05	3	13,266	0.02%
2020/07/06	20	19.95	1	19.95	20.05	19	13,210	0.14%
2020/07/03	1	20.00	0	0.00	19.80	1	13,180	0.01%
2020/07/02	1	19.80	1	19.75	19.95	0	13,274	0.00%
2020/07/01	0	0.00	2	19.55	19.55	-2	13,300	-0.02%
2020/06/24	0	0.00	1	19.55	19.45	-1	13,556	-0.01%
2020/06/23	1	19.30	0	0.00	19.40	1	13,543	0.01%
2020/06/22	1	19.20	0	0.00	19.20	1	13,556	0.01%
2020/06/18	1	19.45	0	0.00	19.55	1	13,515	0.01%
2020/06/17	7	19.35	1	19.40	19.35	6	13,523	0.04%
2020/06/16	0	0.00	52	19.25	19.15	-52	13,735	-0.38%
2020/06/15	2	18.98	0	0.00	18.90	2	14,173	0.01%
2020/06/12	1	18.90	8	18.86	18.90	-7	14,423	-0.05%
2020/06/11	2	19.15	2	19.23	19.10	0	14,618	0.00%
2020/06/10	0	0.00	1	19.20	19.10	-1	14,741	-0.01%
2020/06/09	1	19.20	0	0.00	19.20	1	15,118	0.01%
2020/06/08	2	19.15	3	19.23	19.20	-1	15,383	-0.01%
2020/06/04	0	0.00	1	19.10	19.05	-1	15,404	-0.01%
2020/06/03	54	19.00	0	0.00	19.00	54	15,658	0.34%
2020/06/02	0	0.00	7	18.95	19.00	-7	15,664	-0.04%
2020/05/29	0	0.00	6	18.64	19.10	-6	15,590	-0.04%
2020/05/28	6	18.43	0	0.00	18.40	6	15,346	0.04%
2020/05/27	6	18.67	1	18.70	18.65	5	15,425	0.03%
2020/05/25	1	18.40	0	0.00	18.45	1	15,499	0.01%
2020/05/22	6	18.45	0	0.00	18.40	6	15,530	0.04%
2020/05/20	0	0.00	1	18.50	18.50	-1	15,472	-0.01%
2020/05/19	30	18.50	0	0.00	18.50	30	15,477	0.19%
2020/05/15	3	18.42	0	0.00	18.45	3	15,571	0.02%
2020/05/14	5	18.60	0	0.00	18.60	5	15,371	0.03%
2020/05/13	1	18.85	0	0.00	19.00	1	15,291	0.01%
2020/05/12	0	0.00	1	18.90	18.80	-1	15,227	-0.01%
2020/05/11	0	0.00	3	18.95	18.80	-3	15,188	-0.02%
2020/05/08	1	18.80	0	0.00	18.80	1	15,081	0.01%
2020/05/06	1	18.70	0	0.00	18.65	1	14,995	0.01%
2020/05/05	1	18.65	0	0.00	18.65	1	14,941	0.01%
2020/05/04	2	18.60	0	0.00	18.60	2	14,921	0.01%
2020/04/30	1	19.00	2	19.00	19.10	-1	14,818	-0.01%
2020/04/29	3	19.05	0	0.00	19.10	3	14,753	0.02%
2020/04/27	0	0.00	25	18.73	18.90	-25	15,015	-0.17%
2020/04/24	20	18.70	0	0.00	18.55	20	14,964	0.13%
2020/04/23	0.2	18.75	4	18.75	18.75	-3.8	14,936	-0.03%
2020/04/22	4	18.30	0	0.00	18.70	4	14,782	0.03%
2020/04/15	0	0.00	9	18.73	18.85	-9	13,974	-0.06%
2020/04/13	0	0.00	20	18.25	18.35	-20	13,580	-0.15%
2020/04/10	21	18.30	2	18.30	18.30	19	13,588	0.14%
2020/04/07	2	18.25	0	0.00	18.10	2	13,391	0.01%
2020/04/06	0	0.00	1	17.85	18.10	-1	13,184	-0.01%
2020/03/30	0	0.00	3	17.20	17.30	-3	12,491	-0.02%
2020/03/26	0	0.00	2	17.25	17.20	-2	12,348	-0.02%
2020/03/25	0	0.00	12	17.13	17.15	-12	12,456	-0.10%
2020/03/23	2	15.65	10	15.70	15.50	-8	12,403	-0.06%
2020/03/20	5	15.80	20	16.15	16.20	-15	12,425	-0.12%
2020/03/19	2	15.90	7	15.95	15.70	-5	12,163	-0.04%
2020/03/18	6	16.35	0	0.00	16.50	6	11,735	0.05%
2020/03/17	0	0.00	7	16.57	16.50	-7	11,487	-0.06%
2020/03/16	9	16.90	0	0.00	16.75	9	11,272	0.08%
2020/03/12	5	17.34	3	17.27	17.20	2	10,597	0.02%
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/10	1	17.70	0	0.00	17.90	1	10,250	0.01%
2020/03/09	5	17.92	0	0.00	17.90	5	10,060	0.05%
2020/03/06	1	18.05	10	18.05	18.05	-9	9,760	-0.09%
2020/03/05	2	18.10	0	0.00	18.15	2	9,657	0.02%
2020/03/03	1	18.15	0	0.00	18.15	1	9,605	0.01%
2020/02/24	5	18.34	0	0.00	18.30	5	10,610	0.05%
2020/02/19	5	18.35	0	0.00	18.35	5	10,867	0.05%
2020/02/18	4	18.40	0	0.00	18.40	4	10,882	0.04%
2020/02/14	1	18.60	1	18.55	18.55	0	10,987	0.00%
2020/02/11	11	18.41	0	0.00	18.40	11	11,281	0.10%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/02/04	2	18.25	0	0.00	18.40	2	12,713	0.02%
2020/01/30	0	0.00	1	18.45	18.35	-1	12,702	-0.01%
2020/01/20	1	19.10	1	19.15	19.10	0	12,399	0.00%
2020/01/16	1	18.90	0	0.00	18.95	1	12,359	0.01%
2020/01/15	0	0.00	2	19.00	19.00	-2	12,507	-0.02%
2020/01/08	4	18.70	0	0.00	18.60	4	13,033	0.03%
2019/12/31	0	0.00	3	18.95	18.85	-3	13,362	-0.02%
2019/12/30	6	18.95	0	0.00	18.95	6	13,279	0.05%
2019/12/25	1	19.00	0	0.00	18.95	1	13,347	0.01%
2019/12/23	1	18.90	0	0.00	19.00	1	13,349	0.01%
2019/12/20	0	0.00	2	18.90	19.00	-2	13,328	-0.02%
2019/12/19	0	0.00	2	18.90	18.95	-2	13,215	-0.02%
2019/12/17	0	0.00	26	18.98	19.00	-26	12,963	-0.20%
2019/12/13	0	0.00	10	18.85	18.85	-10	12,756	-0.08%
2019/12/09	0	0.00	2	18.90	18.90	-2	12,554	-0.02%
2019/12/04	0	0.00	7	18.74	18.85	-7	12,621	-0.06%
2019/12/03	0	0.00	13	18.71	18.80	-13	12,693	-0.10%
2019/12/02	0	0.00	3	18.75	18.70	-3	12,720	-0.02%
2019/11/26	0	0.00	1	19.00	18.75	-1	12,767	-0.01%
2019/11/25	1	18.90	0	0.00	18.90	1	11,634	0.01%
2019/11/21	1	18.90	0	0.00	18.90	1	11,761	0.01%
2019/11/20	0	0.00	10	18.95	19.00	-10	11,701	-0.09%
2019/11/18	5	18.75	0	0.00	18.90	5	11,891	0.04%
2019/11/15	0	0.00	6	18.55	18.55	-6	11,897	-0.05%
2019/11/14	6	18.50	0	0.00	18.50	6	11,920	0.05%
2019/11/13	1	18.30	0	0.00	18.30	1	12,032	0.01%
2019/11/11	3	18.75	0	0.00	18.65	3	12,307	0.02%
2019/11/08	2	18.75	0	0.00	18.80	2	12,197	0.02%
2019/11/07	2	18.70	0	0.00	18.70	2	12,095	0.02%
2019/11/06	2	18.70	6	19.10	18.70	-4	11,995	-0.03%
2019/11/05	11	19.03	24	19.07	19.05	-13	11,818	-0.11%
2019/11/04	1	18.40	1	18.35	18.50	0	11,147	0.00%
2019/11/01	4	18.15	0	0.00	18.20	4	11,000	0.04%
2019/10/31	0	0.00	25	18.25	18.20	-25	11,039	-0.23%
2019/10/30	1	18.20	0	0.00	18.20	1	10,954	0.01%
2019/10/29	0	0.00	8	18.30	18.25	-8	10,925	-0.07%
2019/10/25	5	18.21	71	18.27	18.30	-66	10,722	-0.62%
2019/10/23	5	18.20	0	0.00	18.25	5	10,716	0.05%
2019/10/21	3	18.05	0	0.00	18.10	3	10,523	0.03%
2019/10/18	51	18.00	0	0.00	17.90	51	10,529	0.48%
2019/10/17	7	17.77	10	17.80	17.90	-3	10,518	-0.03%
2019/10/16	18	17.80	0	0.00	17.85	18	10,294	0.17%
2019/10/15	3	17.83	0	0.00	17.80	3	10,153	0.03%
2019/10/14	1	17.85	0	0.00	17.90	1	10,099	0.01%
2019/10/09	15	17.82	0	0.00	17.70	15	10,220	0.15%
2019/10/08	1	17.95	0	0.00	17.85	1	10,332	0.01%
2019/10/07	3	17.80	0	0.00	17.80	3	10,323	0.03%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/10/02	1	17.95	1	18.00	17.95	0	10,382	0.00%
2019/09/24	1	18.25	0	0.00	18.30	1	10,386	0.01%
2019/09/20	7	18.05	0	0.00	18.05	7	10,415	0.07%
2019/09/16	5	18.25	1	18.30	18.35	4	10,594	0.04%
2019/09/11	1	18.15	0	0.00	18.20	1	10,735	0.01%
2019/09/10	17	18.10	0	0.00	18.10	17	10,699	0.16%
2019/09/06	23	18.20	1	18.15	18.20	22	10,503	0.21%
2019/09/03	4	17.96	0	0.00	17.90	4	10,260	0.04%
2019/09/02	6	18.00	1	17.95	18.05	5	10,403	0.05%
2019/08/30	1	17.85	0	0.00	17.95	1	10,282	0.01%
2019/08/28	3	17.63	0	0.00	17.65	3	10,077	0.03%
2019/08/27	12	17.64	0	0.00	17.60	12	10,051	0.12%
2019/08/26	8	17.50	0	0.00	17.50	8	10,022	0.08%
2019/08/23	0	0.00	5	17.70	17.70	-5	10,014	-0.05%
2019/08/22	7	17.51	0	0.00	17.50	7	10,016	0.07%
2019/08/21	3	17.63	0	0.00	17.55	3	10,063	0.03%
2019/08/20	1	17.80	0	0.00	17.65	1	9,838	0.01%
2019/08/19	2	17.88	0	0.00	17.80	2	9,671	0.02%
2019/08/16	3	17.67	0	0.00	17.85	3	9,614	0.03%
2019/08/15	7	17.71	0	0.00	17.65	7	9,373	0.07%
2019/08/08	2	18.55	0	0.00	18.60	2	8,871	0.02%
2019/08/07	8	18.45	0	0.00	18.50	8	8,997	0.09%
2019/08/06	3	18.25	0	0.00	18.55	3	9,133	0.03%
2019/08/05	1	18.65	80	18.65	18.60	-79	9,144	-0.86%
2019/08/02	2	18.83	0	0.00	18.85	2	9,185	0.02%
2019/07/26	2	19.15	0	0.00	19.15	2	9,295	0.02%
2019/07/25	4	19.31	0	0.00	19.45	4	9,238	0.04%
2019/07/24	2	19.25	5	19.30	19.30	-3	9,258	-0.03%
2019/07/22	3	19.05	0	0.00	19.05	3	9,252	0.03%
2019/07/19	1	19.25	0	0.00	19.20	1	9,203	0.01%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/15	2	19.38	12	19.37	19.45	-10	9,360	-0.11%
2019/07/12	8	20.41	0	0.00	20.45	8	9,324	0.09%
2019/07/11	5	20.30	0	0.00	20.35	5	9,311	0.05%
2019/07/03	1	20.45	0	0.00	20.45	1	9,512	0.01%
2019/07/01	50	20.50	51	20.60	20.50	-1	9,702	-0.01%
2019/06/28	0	0.00	1	20.35	20.35	-1	9,609	-0.01%
2019/06/27	0	0.00	1	20.30	20.25	-1	9,603	-0.01%
2019/06/21	0	0.00	2	20.18	20.15	-2	9,617	-0.02%
2019/06/20	61	20.10	62	20.00	20.00	-1	9,600	-0.01%
2019/06/19	0	0.00	13	19.95	20.00	-13	9,485	-0.14%
2019/06/13	0	0.00	1	19.80	19.90	-1	9,478	-0.01%
2019/06/12	0	0.00	6	19.90	19.85	-6	9,693	-0.06%
2019/06/10	0	0.00	12	19.85	19.85	-12	9,677	-0.12%
2019/06/05	0	0.00	10	19.60	19.60	-10	9,583	-0.10%
2019/06/04	0	0.00	3	19.52	19.50	-3	9,617	-0.03%
2019/06/03	0	0.00	5	19.40	19.45	-5	9,660	-0.05%
2019/05/31	0	0.00	5	19.55	19.65	-5	9,709	-0.05%
2019/05/29	0	0.00	2	19.00	19.15	-2	9,717	-0.02%
2019/05/28	0	0.00	5	19.05	19.05	-5	10,020	-0.05%
2019/05/21	1	19.00	0	0.00	18.95	1	10,273	0.01%
2019/05/20	5	18.80	0	0.00	18.85	5	10,214	0.05%
2019/05/17	4	18.80	0	0.00	18.80	4	10,205	0.04%
2019/05/15	1	18.85	0	0.00	18.85	1	10,200	0.01%
2019/05/14	13	18.84	2	18.85	19.10	11	10,188	0.11%
2019/05/13	3	19.23	0	0.00	19.20	3	10,044	0.03%
2019/05/10	10	19.50	4	19.49	19.50	6	10,174	0.06%
2019/05/09	5	19.54	4	19.65	19.35	1	10,223	0.01%
2019/05/08	1	19.65	6	19.68	19.65	-5	10,250	-0.05%
2019/05/07	2	19.75	0	0.00	19.90	2	10,474	0.02%
2019/05/06	31	19.63	2	19.80	19.60	29	10,626	0.27%
2019/04/30	5	19.84	0	0.00	19.95	5	10,445	0.05%
2019/04/26	2	19.75	2	19.80	19.85	0	10,405	0.00%
2019/04/25	10	19.80	0	0.00	19.80	10	10,411	0.10%
2019/04/24	0	0.00	1	19.85	19.85	-1	10,465	-0.01%
2019/04/22	1	19.75	0	0.00	19.70	1	10,346	0.01%
2019/04/19	0	0.00	580	19.66	19.60	-580	10,338	-5.61%	大賣/鉅額交易
2019/04/18	500	19.60	2	19.60	19.60	498	10,344	4.81%	大買/鉅額交易
2019/04/16	82	19.35	0	0.00	19.35	82	10,112	0.81%
2019/04/15	6	19.33	0	0.00	19.45	6	10,097	0.06%
2019/04/10	1	19.45	1	19.50	19.55	0	10,053	0.00%
2019/04/09	0	0.00	0.1	19.50	19.50	-0.1	9,955	0.00%
2019/04/08	0	0.00	1	19.30	19.50	-1	9,935	-0.01%
2019/04/03	1	19.10	0	0.00	19.15	1	9,729	0.01%
2019/03/29	1	18.95	0	0.00	19.15	1	9,531	0.01%
2019/03/25	6	18.78	0	0.00	18.85	6	9,456	0.06%
2019/03/22	2	19.03	20	19.05	19.10	-18	9,221	-0.20%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/19	4	19.01	0	0.00	19.00	4	9,244	0.04%
2019/03/15	0	0.00	6	18.80	18.75	-6	9,342	-0.06%
2019/03/11	1	18.75	0	0.00	18.75	1	9,316	0.01%
2019/03/08	1	18.80	1	18.80	18.90	0	9,367	0.00%
2019/03/07	0	0.00	1	19.05	19.00	-1	9,522	-0.01%
2019/03/06	0	0.00	5	18.95	19.00	-5	9,533	-0.05%
2019/02/27	0	0.00	2	19.05	19.10	-2	9,392	-0.02%
2019/02/15	1	18.25	0	0.00	18.10	1	8,676	0.01%
2019/02/11	50	18.40	0	0.00	18.50	50	8,457	0.59%
2019/01/29	2	18.00	0	0.00	18.10	2	8,079	0.02%
2019/01/25	1	17.80	11	17.75	17.80	-10	7,712	-0.13%
2019/01/16	0	0.00	5	17.55	17.50	-5	7,636	-0.07%
2019/01/15	1	17.50	0	0.00	17.50	1	7,662	0.01%
2019/01/14	2	17.60	0	0.00	17.55	2	7,653	0.03%
2019/01/10	5	17.55	0	0.00	17.55	5	7,861	0.06%
2019/01/04	1	17.15	0	0.00	17.10	1	7,823	0.01%
2019/01/03	1	17.30	0	0.00	17.40	1	8,101	0.01%
2019/01/02	0	0.00	10	17.45	17.45	-10	8,116	-0.12%
2018/12/21	0	0.00	2	17.40	17.40	-2	8,369	-0.02%
2018/12/20	0	0.00	10	17.65	17.45	-10	8,301	-0.12%
2018/12/10	40	17.35	0	0.00	17.30	40	8,338	0.48%
2018/12/07	2	17.50	0	0.00	17.55	2	8,196	0.02%
2018/12/06	0	0.00	3	17.45	17.55	-3	8,204	-0.04%
2018/12/03	14	17.74	0	0.00	17.90	14	7,930	0.18%
2018/11/20	11	17.65	0	0.00	17.50	11	7,587	0.14%
2018/11/14	0	0.00	3	17.40	17.35	-3	7,966	-0.04%
2018/11/01	0	0.00	10	17.10	17.20	-10	8,172	-0.12%
2018/10/29	0	0.00	2	16.70	16.90	-2	8,124	-0.02%
2018/10/26	0	0.00	1	16.75	16.75	-1	8,220	-0.01%
2018/10/25	0	0.00	10	16.85	16.85	-10	8,255	-0.12%
2018/10/24	8	16.95	0	0.00	17.00	8	8,291	0.10%
2018/10/22	10	17.10	0	0.00	17.10	10	8,235	0.12%
2018/10/15	1	17.35	0	0.00	17.40	1	8,438	0.01%
2018/10/11	1	17.45	4	17.70	17.45	-3	8,529	-0.04%
2018/10/05	1	18.40	0	0.00	18.50	1	8,319	0.01%
2018/10/01	1	19.00	0	0.00	19.05	1	8,340	0.01%
2018/09/19	3	18.90	0	0.00	18.95	3	8,299	0.04%
2018/09/07	0	0.00	200	18.95	18.95	-200	9,644	-2.07%	大賣/鉅額交易
2018/09/03	0	0.00	2	19.30	19.25	-2	9,787	-0.02%
2018/08/28	0	0.00	2	19.20	19.20	-2	10,043	-0.02%
2018/08/27	201	19.25	23	19.22	19.15	178	9,975	1.78%	大買/鉅額交易
2018/08/24	1	18.95	10	19.00	19.05	-9	10,183	-0.09%
2018/08/23	0	0.00	1	18.65	18.65	-1	9,863	-0.01%
2018/08/20	1	18.70	0	0.00	18.60	1	9,674	0.01%
2018/08/17	5	18.85	0	0.00	18.85	5	9,630	0.05%
2018/08/14	13	18.85	1	18.90	18.90	12	9,581	0.13%
2018/08/13	2	18.75	978	18.78	18.75	-976	9,580	-10.19%	大賣/鉅額交易
2018/08/10	0	0.00	20	18.90	18.90	-20	9,501	-0.21%
2018/08/09	1	18.95	0	0.00	19.00	1	9,414	0.01%
2018/08/06	40	19.00	0	0.00	19.05	40	9,307	0.43%
2018/08/02	2	18.95	10	18.95	19.00	-8	9,934	-0.08%
2018/08/01	79	19.11	0	0.00	19.15	79	9,911	0.80%
2018/07/30	6	18.88	3	18.82	18.90	3	9,717	0.03%
2018/07/27	418	18.85	0	0.00	18.85	418	9,633	4.34%	大買/鉅額交易
2018/07/26	210	18.85	211	18.95	18.95	-1	9,639	-0.01%	大買/大賣/
2018/07/25	123	18.95	0	0.00	18.90	123	9,629	1.28%	大買/鉅額交易
2018/07/23	1	18.95	0	0.00	18.95	1	9,831	0.01%
2018/07/18	0	0.00	4	19.75	19.80	-4	9,519	-0.04%
2018/07/17	87	19.60	0	0.00	19.65	87	9,464	0.92%
2018/07/13	0	0.00	11	19.50	19.40	-11	9,235	-0.12%
2018/07/06	2	18.90	0	0.00	18.80	2	9,303	0.02%
2018/07/02	2	19.03	0	0.00	19.00	2	9,607	0.02%
2018/06/28	2	18.98	0	0.00	18.95	2	9,424	0.02%
2018/06/27	2	19.10	0	0.00	19.10	2	9,332	0.02%
2018/06/26	30	19.15	0	0.00	19.25	30	9,280	0.32%
2018/06/25	302	19.27	0	0.00	19.20	302	9,177	3.29%	大買/鉅額交易
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/14	5	19.70	0	0.00	19.60	5	8,385	0.06%
2018/06/07	1	20.00	0	0.00	20.10	1	8,253	0.01%
2018/06/05	3	19.77	0	0.00	19.80	3	8,152	0.04%
2018/05/30	2	19.80	0	0.00	19.75	2	7,769	0.03%
2018/05/25	1	19.80	0	0.00	19.80	1	8,012	0.01%
2018/05/16	2	19.95	0	0.00	20.05	2	8,686	0.02%
2018/05/11	1	20.05	8	20.08	20.20	-7	9,149	-0.08%
2018/05/10	1	19.65	1	19.70	19.80	0	9,003	0.00%
2018/05/09	2	19.35	0	0.00	19.35	2	8,612	0.02%
2018/05/08	1	19.35	0	0.00	19.35	1	8,695	0.01%
2018/05/03	4	19.25	1	19.30	19.25	3	8,958	0.03%
2018/04/30	1	19.40	0	0.00	19.40	1	9,315	0.01%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/13	1	19.85	0	0.00	19.95	1	9,155	0.01%
2018/04/12	1	19.50	0	0.00	19.50	1	9,032	0.01%
2018/04/10	5	19.53	0	0.00	19.55	5	9,028	0.06%
2018/04/09	50	19.55	0	0.00	19.55	50	8,998	0.56%
2018/03/31	1	19.90	0	0.00	19.95	1	8,879	0.01%
2018/03/27	1	20.10	0	0.00	20.05	1	8,714	0.01%
2018/03/22	6	20.18	0	0.00	20.15	6	8,694	0.07%
2018/03/21	0	0.00	2	20.25	20.25	-2	8,645	-0.02%
2018/03/20	3	20.15	0	0.00	20.25	3	8,761	0.03%
2018/03/19	1	20.85	0	0.00	20.95	1	8,526	0.01%
2018/03/16	0	0.00	1	20.90	20.80	-1	8,497	-0.01%
2018/03/14	1	20.60	0	0.00	20.80	1	8,400	0.01%
2018/03/13	1	20.60	0	0.00	20.70	1	8,457	0.01%
2018/03/12	0	0.00	2	20.65	20.65	-2	8,523	-0.02%
2018/03/08	1	20.30	2	20.30	20.35	-1	8,510	-0.01%
2018/03/07	2	20.20	0	0.00	20.30	2	8,536	0.02%
2018/02/27	2	20.10	3	20.40	20.10	-1	8,903	-0.01%
2018/02/26	1	20.30	0	0.00	20.15	1	8,778	0.01%
2018/02/23	1	20.15	1	20.15	20.30	0	8,758	0.00%
2018/02/22	11	19.90	0	0.00	19.80	11	8,689	0.13%
2018/02/09	2	19.75	0	0.00	19.85	2	8,770	0.02%
2018/02/08	2	20.05	0	0.00	19.95	2	8,772	0.02%
2018/02/06	3	20.40	0	0.00	19.80	3	8,814	0.03%
2018/02/05	3	20.90	0	0.00	20.90	3	8,541	0.04%
2018/01/31	1	21.70	0	0.00	21.70	1	9,034	0.01%
2018/01/29	1	21.55	0	0.00	21.70	1	8,862	0.01%
2018/01/26	1	21.45	0	0.00	21.40	1	8,834	0.01%
2018/01/25	0	0.00	16	21.47	21.80	-16	8,693	-0.18%
2018/01/24	0	0.00	6	20.80	20.90	-6	8,270	-0.07%
2018/01/23	1	20.70	0	0.00	20.85	1	8,710	0.01%
2018/01/15	1	20.35	0	0.00	20.45	1	8,988	0.01%
2018/01/12	0	0.00	3	20.60	20.60	-3	9,018	-0.03%
2018/01/11	8	20.29	0	0.00	20.30	8	8,971	0.09%
2018/01/10	6	20.75	0	0.00	20.75	6	8,930	0.07%
2018/01/08	2	21.10	3	21.25	21.25	-1	9,148	-0.01%
2018/01/04	2	20.75	10	20.80	20.90	-8	9,393	-0.09%
2018/01/03	0	0.00	30	21.05	20.95	-30	9,550	-0.31%