仁寶 (2324)-群益金鼎-敦南券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	36.77	2	36.60	37.05	1	18,269	0.01%
2024/11/20	1	36.80	1	37.69	36.90	0	18,301	0.00%
2024/11/19	2.1	37.10	1	37.05	36.95	1.1	18,098	0.01%
2024/11/18	4	37.86	12	37.89	37.15	-8	17,771	-0.05%
2024/11/15	13.1	37.96	6	37.67	37.50	7.1	17,133	0.04%
2024/11/14	7.1	38.08	10.2	38.21	38.10	-3.1	16,754	-0.02%
2024/11/13	15	38.67	210.3	37.86	37.85	-195.3	16,150	-1.21%	大賣/鉅額交易
2024/11/12	3	36.80	4	36.96	36.85	-1.1	15,117	-0.01%
2024/11/11	2	37.58	3	37.67	37.50	-1	14,819	-0.01%
2024/11/08	203.3	37.59	184	37.98	37.55	19.3	14,730	0.13%	大買/大賣/
2024/11/07	19.1	37.87	25.5	38.00	38.15	-6.4	14,401	-0.04%
2024/11/06	11	36.88	10.1	36.56	36.20	1	13,695	0.01%
2024/11/05	0	0.00	25	36.05	36.40	-25	13,639	-0.18%
2024/11/04	10	36.19	12	36.05	36.05	-2	13,833	-0.01%
2024/10/30	0	0.00	10	35.80	35.85	-10	14,214	-0.07%
2024/10/25	0.1	36.10	0.4	36.00	36.20	-0.3	14,759	0.00%
2024/10/24	0	0.00	0	35.80	35.80	0	15,077	0.00%
2024/10/23	1	35.85	2	36.00	35.85	-1	15,351	-0.01%
2024/10/22	2	36.10	1	36.15	36.20	1	15,611	0.01%
2024/10/21	0	0.00	21	35.95	36.00	-21	15,834	-0.13%
2024/10/18	0	0.00	5	35.67	35.50	-5	16,017	-0.03%
2024/10/17	3	35.45	2	35.68	35.50	1	16,027	0.01%
2024/10/15	0	34.75	10	35.15	35.10	-10	15,977	-0.06%
2024/10/14	12	34.65	16	34.66	34.75	-4	15,997	-0.03%
2024/10/11	0.1	34.85	1	34.85	34.90	-0.9	16,152	-0.01%
2024/10/09	4	34.58	0	0.00	34.50	4	16,284	0.02%
2024/10/07	0	34.15	0	0.00	34.20	0	16,709	0.00%
2024/10/04	30	34.30	3	34.70	33.95	27	16,858	0.16%
2024/10/01	0	0.00	4	34.25	34.50	-4	16,703	-0.02%
2024/09/30	0	0.00	1	33.70	33.30	-1	16,742	-0.01%
2024/09/27	1	33.80	1	33.65	33.50	0	16,868	0.00%
2024/09/26	1	33.51	0	0.00	33.30	1	17,130	0.01%
2024/09/25	0	33.85	0.1	33.80	33.90	-0.1	17,253	0.00%
2024/09/24	0	0.00	3	33.67	33.85	-3	17,319	-0.02%
2024/09/23	1	33.50	0	33.65	33.40	1	17,489	0.01%
2024/09/20	0	0.00	1	33.90	33.50	-1	17,646	-0.01%
2024/09/19	1	33.65	1	33.55	33.75	0	17,663	0.00%
2024/09/16	1	33.80	2	34.05	34.15	-1	18,385	-0.01%
2024/09/13	4	33.61	5	33.69	33.85	-1	18,702	-0.01%
2024/09/12	8	33.10	9	33.57	33.60	-1	19,100	-0.01%
2024/09/09	6	32.18	0	32.25	33.10	6	19,276	0.03%
2024/09/06	0	0.00	0	32.45	32.75	0	19,256	0.00%
2024/09/04	0.2	31.70	6	31.96	31.95	-5.9	19,592	-0.03%
2024/09/03	0	0.00	2	33.18	32.90	-2	19,516	-0.01%
2024/09/02	1	33.35	0	0.00	33.25	1	19,716	0.01%
2024/08/28	5	33.18	0	0.00	33.25	5	21,468	0.02%
2024/08/27	1	33.45	0	0.00	33.65	1	22,180	0.00%
2024/08/26	2	33.23	12	33.57	33.75	-10	22,427	-0.04%
2024/08/23	0	0.00	2	32.88	32.85	-2	22,611	-0.01%
2024/08/22	1	33.10	10	33.15	33.20	-9	23,085	-0.04%
2024/08/21	2	32.80	1	32.85	32.75	1	23,513	0.00%
2024/08/20	0	0.00	3.3	32.58	32.50	-3.3	24,137	-0.01%
2024/08/19	0	0.00	6	32.42	32.05	-6	25,473	-0.02%
2024/08/16	3	32.45	1	32.45	32.30	2	27,966	0.01%
2024/08/15	9	32.26	0	32.00	32.00	9	28,084	0.03%
2024/08/14	12	32.60	2	32.74	31.70	10	27,997	0.04%
2024/08/13	0	0.00	3	31.25	31.00	-3	27,731	-0.01%
2024/08/12	3	30.85	1	31.25	31.25	2	28,024	0.01%
2024/08/09	1	31.00	1	31.00	30.85	0	28,409	0.00%
2024/08/08	1.1	30.09	1	30.45	30.05	0.1	29,532	0.00%
2024/08/07	3.1	30.56	9	30.17	30.95	-6	29,376	-0.02%
2024/08/06	3	29.53	1.1	29.03	29.55	2	29,469	0.01%
2024/08/05	4.3	29.51	15	30.00	29.55	-10.7	29,491	-0.04%
2024/08/02	9	31.74	4	31.75	31.65	5	29,226	0.02%
2024/08/01	2.1	32.11	1	32.35	32.40	1.1	29,304	0.00%
2024/07/31	1	31.70	0	0.00	31.45	1	29,136	0.00%
2024/07/30	1	31.21	1	31.65	31.75	0	28,954	0.00%
2024/07/29	12	32.54	3	31.75	31.60	9	29,087	0.03%
2024/07/23	1	33.05	1	33.35	33.05	0	28,558	0.00%
2024/07/22	9	32.42	0	0.00	32.45	9	28,407	0.03%
2024/07/19	1	33.70	0	0.00	33.60	1	28,168	0.00%
2024/07/18	0	0.00	2	34.40	34.50	-2	28,158	-0.01%
2024/07/17	1	34.75	1.3	34.97	34.60	-0.3	28,178	0.00%
2024/07/15	4	34.91	0.1	34.75	34.65	3.9	28,591	0.01%
2024/07/12	0	0.00	2	35.50	35.50	-2	28,538	-0.01%
2024/07/11	30	35.49	0	0.00	35.30	30	28,452	0.11%
2024/07/10	0	35.10	4	35.00	34.90	-4	28,581	-0.01%
2024/07/09	0	0.00	3	34.35	34.10	-3	28,263	-0.01%
2024/07/08	1	34.50	41	34.73	34.60	-40	28,296	-0.14%
2024/07/05	2	34.88	43.1	34.71	34.80	-41.1	28,337	-0.15%
2024/07/04	14.1	34.57	1	34.60	34.30	13.1	28,464	0.05%
2024/07/03	10	34.40	2	34.18	34.65	8	28,199	0.03%
2024/07/02	4	33.88	1	33.80	33.80	3	28,239	0.01%
2024/07/01	9.3	34.51	1	34.55	34.30	8.3	28,193	0.03%
2024/06/28	1	34.90	0	0.00	34.70	1	28,308	0.00%
2024/06/27	5	34.84	3	35.03	34.80	2	28,413	0.01%
2024/06/26	1	35.10	2	35.20	35.15	-1	29,366	0.00%
2024/06/25	3	34.98	3	35.12	35.20	0	29,515	0.00%
2024/06/24	12	35.62	9	35.23	35.25	3	29,260	0.01%
2024/06/21	8	36.05	8	36.06	35.85	0	29,159	0.00%
2024/06/20	12	36.28	1	36.35	36.25	11	28,916	0.04%
2024/06/19	30.1	36.12	0.1	36.05	36.20	30	29,081	0.10%
2024/06/18	0	0.00	20	36.12	36.05	-20	29,054	-0.07%
2024/06/17	0	36.15	0	0.00	35.85	0	29,574	0.00%
2024/06/14	5.1	35.71	1	35.75	35.75	4.1	29,813	0.01%
2024/06/13	4.1	35.71	2.1	35.85	35.85	2	29,810	0.01%
2024/06/12	2	35.45	0	0.00	35.50	2	30,293	0.01%
2024/06/11	9	35.67	1	35.80	35.70	8	30,359	0.03%
2024/06/07	4	36.20	33	36.25	36.10	-29	30,372	-0.10%
2024/06/06	6	36.48	5	36.78	36.35	1	30,722	0.00%
2024/06/05	12	36.67	0	36.95	36.30	12	30,748	0.04%
2024/06/04	71.1	37.15	52	37.53	36.90	19.1	30,745	0.06%
2024/06/03	74	37.41	14	37.62	37.50	60	30,451	0.20%
2024/05/31	41.1	37.50	36	37.15	37.05	5.1	30,470	0.02%
2024/05/30	27.1	37.18	3	37.28	37.15	24.1	30,247	0.08%
2024/05/29	29	38.21	2	38.05	38.10	27	33,697	0.08%
2024/05/28	2.1	38.55	17.2	38.77	38.60	-15.1	33,602	-0.05%
2024/05/27	9.2	38.86	17	39.10	39.30	-7.8	33,649	-0.02%
2024/05/24	69	38.55	57	38.56	38.50	12	33,871	0.04%
2024/05/23	70	38.80	41	38.80	38.15	29	33,266	0.09%
2024/05/22	30	39.45	141.2	39.29	40.30	-111.2	32,107	-0.35%	大賣/鉅額交易
2024/05/21	37	36.24	12	36.69	36.75	25	29,821	0.08%
2024/05/20	6	36.91	1.8	36.84	36.75	4.2	29,697	0.01%
2024/05/17	15	37.39	4	37.46	37.10	11	29,730	0.04%
2024/05/16	26	37.46	27	37.57	37.45	-1	29,809	0.00%
2024/05/15	12.2	37.34	15	37.01	36.55	-2.8	30,121	-0.01%
2024/05/14	16	37.57	46.5	38.09	37.35	-30.5	30,051	-0.10%
2024/05/13	2	36.30	0.1	36.43	36.50	2	28,937	0.01%
2024/05/10	9	36.00	7	36.37	36.40	2	29,174	0.01%
2024/05/09	2	35.90	8.3	36.15	36.25	-6.3	29,187	-0.02%
2024/05/08	0	0.00	4.1	35.85	36.00	-4.1	29,033	-0.01%
2024/05/07	5	35.23	4	35.51	35.60	1	29,106	0.00%
2024/05/06	0	0.00	1	35.70	35.60	-1	29,050	0.00%
2024/05/03	2	35.65	0	0.00	35.10	2	29,716	0.01%
2024/05/02	4.1	35.03	2	35.10	35.05	2.1	30,087	0.01%
2024/04/30	7.7	35.91	1	35.80	35.80	6.7	30,122	0.02%
2024/04/29	1	36.25	9	36.35	36.35	-8	30,559	-0.03%
2024/04/26	1	35.85	17	35.97	36.00	-16	31,554	-0.05%
2024/04/25	7.1	34.93	4	35.29	35.50	3.1	32,093	0.01%
2024/04/24	1	35.50	6	35.34	35.50	-5	32,671	-0.02%
2024/04/23	10.1	34.45	1	34.60	34.50	9.1	32,739	0.03%
2024/04/22	4	34.70	0.2	34.70	34.20	3.9	32,862	0.01%
2024/04/19	8	35.49	4.3	35.64	35.30	3.7	32,811	0.01%
2024/04/18	4	35.66	44	35.83	36.05	-40	32,823	-0.12%
2024/04/17	1	35.46	7	35.64	35.60	-6	33,090	-0.02%
2024/04/16	56	35.51	33	35.95	35.30	23	33,636	0.07%
2024/04/15	0	0.00	2	36.50	36.30	-2	34,543	-0.01%
2024/04/12	10	36.54	9.8	36.45	36.40	0.2	35,140	0.00%
2024/04/11	4.2	36.52	6	36.66	36.85	-1.8	35,475	-0.01%
2024/04/10	2	36.93	29	37.12	36.60	-27	36,142	-0.07%
2024/04/09	1	36.50	3.5	36.45	36.45	-2.5	36,798	-0.01%
2024/04/08	27	36.02	6	35.98	35.95	21	37,651	0.06%
2024/04/03	2	36.90	3	37.02	36.55	-1	38,743	0.00%
2024/04/02	6	36.88	4	36.86	36.85	2	40,335	0.00%
2024/04/01	4.1	36.40	17	36.40	36.55	-13	42,947	-0.03%
2024/03/29	46.1	35.71	9	36.09	36.20	37.1	45,500	0.08%
2024/03/28	10.8	38.20	5	38.28	38.30	5.8	46,371	0.01%
2024/03/27	0	38.09	0	38.18	38.10	0	47,113	0.00%
2024/03/26	2.8	38.12	11.4	37.89	37.90	-8.6	49,405	-0.02%
2024/03/25	2.2	38.60	6	38.80	38.55	-3.8	53,777	-0.01%
2024/03/22	29	38.99	28	39.08	38.65	1	54,284	0.00%
2024/03/21	0	0.00	27	38.37	38.40	-27	54,988	-0.05%
2024/03/20	1	38.10	17.1	38.08	37.90	-16.1	54,984	-0.03%
2024/03/19	0.1	37.35	4	37.38	37.20	-3.9	55,002	-0.01%
2024/03/18	3	36.83	0	0.00	36.90	3	55,410	0.01%
2024/03/15	4	36.99	5	36.99	37.00	-1	55,491	0.00%
2024/03/14	2	36.85	1.3	36.97	36.65	0.7	55,260	0.00%
2024/03/13	1	36.80	19.1	37.35	36.70	-18.1	55,030	-0.03%
2024/03/12	19	36.66	12	37.14	37.20	7	54,872	0.01%
2024/03/11	23	36.80	34	36.80	36.90	-11	54,603	-0.02%
2024/03/08	14	36.83	22	36.82	36.65	-8	54,474	-0.01%
2024/03/07	41	36.66	28	36.86	36.55	13	54,118	0.02%
2024/03/06	4	37.69	17.9	37.79	37.55	-13.9	53,599	-0.03%
2024/03/05	9	37.94	6	37.95	37.80	3	53,461	0.01%
2024/03/04	60.2	39.27	106.2	39.29	38.00	-46	52,965	-0.09%	大賣/
2024/03/01	1	36.55	3.1	36.63	36.70	-2.1	49,312	0.00%
2024/02/29	11	35.50	1	36.40	36.50	10	49,162	0.02%
2024/02/27	12	37.10	37	37.70	36.50	-25	48,643	-0.05%
2024/02/26	4	36.05	0	0.00	36.00	4	47,815	0.01%
2024/02/23	0	36.75	1	36.75	36.20	-1	47,759	0.00%
2024/02/22	17	36.71	1.1	37.11	36.75	15.9	47,852	0.03%
2024/02/21	0	36.75	6	36.54	36.75	-6	47,736	-0.01%
2024/02/20	1	36.55	6	36.70	36.80	-5	47,744	-0.01%
2024/02/19	3	36.15	2	36.75	36.90	1	47,640	0.00%
2024/02/16	5.1	36.53	4	36.73	36.85	1.1	47,432	0.00%
2024/02/15	7	35.63	0.4	35.85	35.80	6.6	46,988	0.01%
2024/02/05	24	35.57	0	36.00	35.90	24	46,768	0.05%
2024/02/02	13	36.01	0	36.40	35.80	13	46,629	0.03%
2024/02/01	6.9	35.93	1	35.95	36.40	5.9	46,487	0.01%
2024/01/31	11	35.78	0	0.00	35.85	11	46,345	0.02%
2024/01/30	16	36.02	10	35.95	36.00	6	46,228	0.01%
2024/01/29	3	35.90	8	35.84	36.35	-5	46,094	-0.01%
2024/01/26	30.3	35.70	7	36.01	35.50	23.3	45,936	0.05%
2024/01/25	97.9	37.22	88.4	37.05	37.20	9.5	45,153	0.02%
2024/01/24	8	37.25	2	37.13	36.85	6	44,784	0.01%
2024/01/23	2	37.30	24.1	37.28	37.55	-22.1	44,688	-0.05%
2024/01/22	17.1	37.37	31	37.51	37.60	-13.9	44,242	-0.03%
2024/01/19	16.7	36.22	8	36.24	36.30	8.7	43,240	0.02%
2024/01/18	27	35.45	16	35.01	34.80	11	42,754	0.03%
2024/01/17	7.1	34.71	0	0.00	34.55	7.1	42,118	0.02%
2024/01/16	7.1	35.33	20	34.96	35.00	-12.9	41,998	-0.03%
2024/01/15	2	36.43	19	36.13	35.55	-17	41,748	-0.04%
2024/01/12	15	35.48	3	35.40	35.60	12	41,713	0.03%
2024/01/11	5.1	36.05	0.2	36.00	36.10	4.9	41,571	0.01%
2024/01/10	37	36.04	4.1	36.53	35.85	33	41,583	0.08%
2024/01/09	18	37.14	1	37.00	36.95	17	41,042	0.04%
2024/01/08	10	37.51	14.8	37.76	37.75	-4.8	40,032	-0.01%
2024/01/05	12.2	37.21	5.3	37.25	36.95	6.8	39,758	0.02%
2024/01/04	23.2	37.38	12	37.53	37.30	11.2	39,379	0.03%
2024/01/03	50.4	38.60	19	38.33	38.10	31.4	38,862	0.08%
2024/01/02	21.1	39.06	5.1	39.48	39.55	16	38,130	0.04%
2023/12/29	78.2	39.89	54.1	39.68	39.85	24.1	37,329	0.06%
2023/12/28	65.2	39.43	61.2	39.46	38.95	4	36,084	0.01%
2023/12/27	118.1	40.17	109.2	40.18	40.20	8.9	34,511	0.03%	大買/大賣/
2023/12/26	128.1	38.56	109.8	38.56	39.05	18.3	31,846	0.06%	大買/大賣/
2023/12/25	146.1	37.08	144	36.93	37.10	2.1	29,191	0.01%	大買/大賣/
2023/12/22	15.1	36.27	13	36.17	36.10	2.1	27,245	0.01%
2023/12/21	62.1	37.16	64	37.10	36.70	-1.9	26,262	-0.01%
2023/12/20	47.1	36.57	168.2	36.80	37.40	-121.1	23,885	-0.51%	大賣/鉅額交易
2023/12/19	12.1	33.81	109	34.31	34.00	-96.9	19,249	-0.50%	大賣/
2023/12/18	108.1	34.74	145.1	35.09	34.60	-37.1	18,792	-0.20%	大買/大賣/
2023/12/15	1	33.00	0.2	33.17	33.05	0.8	17,746	0.00%
2023/12/14	7	33.89	13	33.96	33.65	-6	17,422	-0.03%
2023/12/13	1	33.20	40	33.05	33.75	-39	16,926	-0.23%
2023/12/12	5	32.35	1	31.90	32.00	4	16,677	0.02%
2023/12/11	5.2	31.98	19.1	31.98	32.20	-13.9	16,723	-0.08%
2023/12/07	5	31.23	4	31.25	30.95	1	16,698	0.01%
2023/12/06	1.9	31.06	20	30.94	31.25	-18.2	16,978	-0.11%
2023/12/05	0	0.00	1	30.35	30.40	-1	16,872	-0.01%
2023/12/04	1	30.70	0	30.75	30.60	1	17,041	0.01%
2023/12/01	2	30.55	13	30.50	30.35	-11	17,274	-0.06%
2023/11/28	17	30.73	0.3	30.85	30.65	16.7	17,447	0.10%
2023/11/27	6	30.64	0	0.00	30.35	6	18,073	0.03%
2023/11/24	1	30.50	1	30.50	30.25	0	18,300	0.00%
2023/11/22	0	0.00	0	30.95	30.80	0	19,074	0.00%
2023/11/21	1	31.15	0	0.00	31.20	1	19,818	0.01%
2023/11/20	20.3	30.30	20	30.65	30.75	0.3	20,759	0.00%
2023/11/16	0	0.00	5	30.15	30.00	-5	22,307	-0.02%
2023/11/15	5	30.30	7	30.51	30.25	-2	23,218	-0.01%
2023/11/14	0	0.00	1.1	29.96	30.25	-1.1	24,883	0.00%
2023/11/13	0	0.00	5	30.15	30.10	-5	27,522	-0.02%
2023/11/10	1	29.55	0	0.00	29.75	1	29,703	0.00%
2023/11/09	6	29.68	0	0.00	29.60	6	33,727	0.02%
2023/11/08	0	0.00	5	29.95	29.95	-5	35,377	-0.01%
2023/11/07	1.1	29.50	0.1	29.40	29.40	1	35,719	0.00%
2023/11/06	0	0.00	7.2	29.61	29.80	-7.2	36,046	-0.02%
2023/11/03	0	29.10	7	28.97	28.95	-7	36,127	-0.02%
2023/11/02	0	0.00	0	29.10	29.10	0	36,526	0.00%
2023/10/31	3.2	28.45	0	0.00	28.05	3.2	37,021	0.01%
2023/10/30	2	29.05	1	28.85	28.80	1	37,252	0.00%
2023/10/26	0	0.00	0	29.15	29.05	0	37,935	0.00%
2023/10/24	0	0.00	0.1	29.05	29.45	-0.1	38,267	0.00%
2023/10/23	0.1	28.65	0	0.00	28.45	0.1	38,367	0.00%
2023/10/19	0	0.00	17	28.97	29.25	-17	39,612	-0.04%
2023/10/18	1	28.80	4	28.85	28.95	-3	40,159	-0.01%
2023/10/17	2	29.48	5	29.60	29.35	-3	40,677	-0.01%
2023/10/16	3	29.75	1	29.50	29.50	2	43,130	0.00%
2023/10/13	1	30.00	1	30.25	30.20	0	46,846	0.00%
2023/10/12	3.9	30.78	0	0.00	30.80	3.9	48,229	0.01%
2023/10/06	1	30.50	0	0.00	30.50	1	50,264	0.00%
2023/10/05	0	0.00	5	30.80	30.85	-5	50,285	-0.01%
2023/10/03	3	30.93	0	0.00	30.90	3	50,569	0.01%
2023/10/02	0	30.85	0	0.00	30.90	0	50,758	0.00%
2023/09/28	20.5	30.71	1	31.25	30.70	19.5	50,653	0.04%
2023/09/27	0	30.90	1	30.70	31.00	-1	50,576	0.00%
2023/09/25	100	30.70	0	0.00	30.60	100	51,029	0.20%
2023/09/22	52	30.70	0.1	30.75	30.85	51.9	51,327	0.10%
2023/09/21	0.1	30.23	0	0.00	30.55	0.1	51,904	0.00%
2023/09/20	5	30.79	1	30.85	30.55	4	51,754	0.01%
2023/09/19	0	0.00	5	31.10	30.95	-5	51,653	-0.01%
2023/09/18	5.1	31.10	1	31.50	31.05	4.1	51,861	0.01%
2023/09/15	0	0.00	2	31.80	31.80	-2	52,131	0.00%
2023/09/14	2	31.93	0	31.90	31.85	2	52,095	0.00%
2023/09/13	0	0.00	18	31.26	31.40	-18	52,884	-0.03%
2023/09/12	4	31.26	30	31.26	31.35	-26	54,129	-0.05%
2023/09/11	14	30.63	16.6	30.68	30.80	-2.6	54,301	0.00%
2023/09/08	6	31.73	4	31.69	31.75	2	54,225	0.00%
2023/09/07	13	31.73	2	31.40	31.40	11	54,489	0.02%
2023/09/06	0.1	31.95	0	0.00	32.00	0.1	54,459	0.00%
2023/09/05	2	31.85	0	0.00	32.00	2	54,492	0.00%
2023/09/04	15	31.45	6	31.50	31.85	9	54,597	0.02%
2023/09/01	10	31.85	6	31.79	31.80	4	54,596	0.01%
2023/08/31	36.1	32.08	26	31.83	31.90	10.1	54,525	0.02%
2023/08/30	11	33.16	2	33.33	32.90	9	54,063	0.02%
2023/08/29	13	33.36	5	33.50	33.35	8	54,588	0.01%
2023/08/28	3	32.97	2	32.73	33.00	1	54,608	0.00%
2023/08/25	47.1	32.92	29	33.03	33.15	18.1	55,001	0.03%
2023/08/24	68.2	34.34	20.1	34.13	33.95	48.1	54,612	0.09%
2023/08/23	14	34.40	13	34.40	34.40	1	54,144	0.00%
2023/08/22	28	35.02	23.1	35.60	34.75	4.9	54,201	0.01%
2023/08/21	12	35.26	9	34.83	34.65	3	53,634	0.01%
2023/08/18	25.8	35.99	17	35.99	34.75	8.8	53,128	0.02%
2023/08/17	109.1	36.92	565.1	36.79	37.00	-456	51,737	-0.88%	大買/大賣/鉅額交易
2023/08/16	541	35.54	51.6	35.06	35.95	489.4	49,308	0.99%	大買/鉅額交易
2023/08/15	60	35.33	122.1	35.48	35.80	-62.1	47,305	-0.13%	大賣/
2023/08/14	46	32.97	92.2	32.85	32.75	-46.2	43,592	-0.11%
2023/08/11	2	31.15	1	30.65	30.75	1	42,224	0.00%
2023/08/10	10.6	29.90	1	30.00	30.00	9.6	42,016	0.02%
2023/08/09	5	31.20	2	31.55	31.55	3	41,821	0.01%
2023/08/08	1	31.30	31	31.38	31.40	-30	41,932	-0.07%
2023/08/07	0	0.00	27.1	30.52	30.95	-27.1	41,845	-0.06%
2023/08/04	3	29.87	2	29.80	30.05	1	41,764	0.00%
2023/08/02	71.3	29.90	1	29.45	29.45	70.3	41,937	0.17%
2023/08/01	5.2	30.17	6	30.32	30.30	-0.8	41,504	0.00%
2023/07/31	160	31.29	10	31.68	30.45	150	41,356	0.36%	大買/鉅額交易
2023/07/28	6	30.91	4.1	30.94	31.30	1.9	40,709	0.00%
2023/07/27	8	31.13	10	31.24	30.95	-2	40,510	0.00%
2023/07/26	20	31.58	24.3	31.26	31.65	-4.3	40,367	-0.01%
2023/07/25	43	32.32	49	32.36	31.80	-6	40,130	-0.01%
2023/07/24	34.1	31.47	33.2	31.57	31.65	0.9	39,360	0.00%
2023/07/21	4	30.21	4	30.70	31.05	0	38,783	0.00%
2023/07/20	17	30.49	36	30.43	30.45	-19	38,203	-0.05%
2023/07/19	72.3	31.94	34.8	31.42	31.10	37.5	37,560	0.10%
2023/07/18	651.1	36.07	1,050.5	35.08	34.45	-399.4	35,272	-1.13%	大買/大賣/鉅額交易
2023/07/17	428	33.24	43.1	33.04	33.55	384.9	31,798	1.21%	大買/鉅額交易
2023/07/14	30.3	30.56	11.2	30.69	30.50	19.1	30,673	0.06%
2023/07/13	44	31.41	88.1	30.94	30.55	-44	30,077	-0.15%
2023/07/12	3	29.45	5	29.30	29.55	-2	28,557	-0.01%
2023/07/11	0	0.00	2	28.83	28.95	-2	28,473	-0.01%
2023/07/10	12.1	28.50	0	0.00	28.70	12.1	28,477	0.04%
2023/07/07	11	28.99	43	29.00	29.20	-32	28,339	-0.11%
2023/07/06	11	29.84	20	29.60	29.80	-9	28,080	-0.03%
2023/07/05	11.1	30.27	1	30.45	30.05	10.1	27,977	0.04%
2023/07/04	53	30.16	9	30.13	30.25	44	28,041	0.16%
2023/07/03	1	29.80	6	29.74	29.70	-5	27,839	-0.02%
2023/06/30	3	29.17	2	28.90	29.25	1	27,788	0.00%
2023/06/29	1.4	29.76	23	29.99	29.50	-21.6	27,774	-0.08%
2023/06/28	2	28.98	2	29.07	29.05	0	27,222	0.00%
2023/06/27	21.2	28.70	0.1	28.95	28.75	21.1	27,184	0.08%
2023/06/26	35	28.93	35	29.30	29.10	0	27,173	0.00%
2023/06/21	0	0.00	31.3	29.23	29.35	-31.3	27,009	-0.12%
2023/06/20	0	0.00	5.1	28.74	28.90	-5.1	26,804	-0.02%
2023/06/19	29.5	28.25	7	28.64	28.55	22.5	26,509	0.08%
2023/06/16	4	30.20	36.4	29.73	29.90	-32.4	25,537	-0.13%
2023/06/15	0	0.00	2.6	28.65	28.70	-2.6	24,314	-0.01%
2023/06/14	20	28.50	3	28.75	28.55	17	24,163	0.07%
2023/06/13	2	28.83	41	29.05	29.00	-39	24,213	-0.16%
2023/06/12	2.1	28.61	0.7	28.50	28.50	1.5	23,926	0.01%
2023/06/09	5	28.80	12.4	28.63	28.85	-7.4	23,889	-0.03%
2023/06/08	2	28.15	3	28.40	28.20	-1	23,909	0.00%
2023/06/07	0	0.00	4	28.22	28.45	-4	23,649	-0.02%
2023/06/06	0.3	27.98	3.6	27.99	28.00	-3.3	23,409	-0.01%
2023/06/05	21	28.54	0.1	28.45	28.25	21	23,204	0.09%
2023/06/02	0.2	28.50	31.2	28.49	28.40	-31	22,916	-0.14%
2023/06/01	2.3	27.22	0	0.00	27.30	2.3	22,195	0.01%
2023/05/31	0	27.45	8	27.44	27.85	-8	21,705	-0.04%
2023/05/30	7.7	27.95	21.1	27.71	27.55	-13.4	20,963	-0.06%
2023/05/29	13.7	28.09	34.1	28.16	28.15	-20.5	20,625	-0.10%
2023/05/26	2	27.33	12.1	27.41	27.55	-10.1	19,923	-0.05%
2023/05/25	3	26.85	0	26.80	27.35	3	19,340	0.02%
2023/05/24	6	27.00	0.4	26.69	27.00	5.6	18,896	0.03%
2023/05/23	2.4	26.27	0	0.00	26.45	2.4	18,417	0.01%
2023/05/22	0	0.00	1.1	26.75	26.70	-1.1	18,037	-0.01%
2023/05/19	1.8	26.16	0	0.00	26.40	1.8	17,650	0.01%
2023/05/18	1	26.70	3.2	26.75	26.45	-2.2	17,539	-0.01%
2023/05/17	0	0.00	17	26.14	26.35	-17	17,261	-0.10%
2023/05/16	0	0.00	0.1	25.90	26.00	-0.1	16,926	0.00%
2023/05/15	0	0.00	0	25.95	25.90	0	16,867	0.00%
2023/05/12	0	0.00	0.6	25.55	25.85	-0.6	16,744	0.00%
2023/05/11	0	0.00	0.6	25.55	25.85	-0.6	16,429	0.00%
2023/05/10	5	25.55	6.1	25.23	25.60	-1.1	16,053	-0.01%
2023/05/09	1	25.25	5.6	25.30	25.35	-4.6	15,868	-0.03%
2023/05/08	0.3	24.45	5	24.40	24.60	-4.7	15,673	-0.03%
2023/05/05	0.5	24.10	0	0.00	24.15	0.5	15,584	0.00%
2023/05/04	1	24.10	0	0.00	24.15	1	15,642	0.01%
2023/05/02	0.6	24.28	0	0.00	24.30	0.6	15,828	0.00%
2023/04/27	0	0.00	32	23.75	23.75	-32	15,757	-0.20%
2023/04/25	5	23.72	32	23.59	23.70	-27	15,642	-0.17%
2023/04/24	5	24.11	0	0.00	23.95	5	15,494	0.03%
2023/04/21	1	24.40	10.1	24.47	24.40	-9.1	15,237	-0.06%
2023/04/20	13	24.21	0	0.00	24.15	13	14,956	0.09%
2023/04/19	40	25.69	27	25.65	25.65	13	14,496	0.09%
2023/04/18	11	25.14	0	0.00	25.15	11	13,798	0.08%
2023/04/17	4	25.25	2	25.20	25.15	2	13,663	0.01%
2023/04/13	1	25.75	0	0.00	25.55	1	13,242	0.01%
2023/04/12	0	0.00	5	25.72	25.75	-5	13,085	-0.04%
2023/04/11	0.5	25.65	0	25.70	25.75	0.5	12,964	0.00%
2023/04/10	0	0.00	1.1	25.70	25.65	-1.1	12,817	-0.01%
2023/04/07	1	25.50	0	0.00	25.65	1	12,730	0.01%
2023/03/31	4	25.33	0	0.00	25.25	4	12,322	0.03%
2023/03/30	0	0.00	7	25.14	25.25	-7	12,469	-0.06%
2023/03/29	0	0.00	0	24.75	24.80	0	12,536	0.00%
2023/03/23	0	0.00	0.1	24.75	24.85	-0.1	13,642	0.00%
2023/03/22	0	0.00	3	24.57	24.70	-3	13,471	-0.02%
2023/03/21	0	0.00	1	24.35	24.30	-1	13,442	-0.01%
2023/03/17	0	0.00	4	24.20	24.20	-4	13,338	-0.03%
2023/03/16	1	23.90	0	0.00	24.20	1	13,026	0.01%
2023/03/15	0	0.00	5	24.40	24.25	-5	12,778	-0.04%
2023/03/13	1	24.70	0	0.00	24.65	1	12,629	0.01%
2023/03/10	0	0.00	3	24.60	24.65	-3	12,437	-0.02%
2023/03/07	0	0.00	2.1	24.75	24.85	-2.1	12,695	-0.02%
2023/03/06	0	0.00	42	24.55	24.85	-42	12,786	-0.33%
2023/03/03	0	0.00	2	24.35	24.40	-2	12,706	-0.02%
2023/03/01	0	0.00	8	24.24	24.25	-8	12,786	-0.06%
2023/02/24	0	0.00	0	24.17	24.15	0	12,860	0.00%
2023/02/23	5	24.15	101.1	23.80	24.15	-96.1	12,846	-0.75%	大賣/
2023/02/22	40	23.70	0	0.00	23.70	40	12,771	0.31%
2023/02/21	0	23.60	0	0.00	23.65	0	12,798	0.00%
2023/02/20	2	23.60	0	0.00	23.60	2	12,920	0.02%
2023/02/17	4	23.55	0	0.00	23.55	4	13,002	0.03%
2023/02/16	0.2	23.60	0	0.00	23.50	0.2	13,193	0.00%
2023/02/15	1.2	23.45	25	23.45	23.50	-23.9	13,040	-0.18%
2023/02/14	1.5	23.57	1	23.60	23.50	0.5	12,968	0.00%
2023/02/13	2.1	23.53	11	23.68	23.70	-8.9	12,924	-0.07%
2023/02/08	0	0.00	10	23.65	23.50	-10	12,855	-0.08%
2023/02/07	0	0.00	1	23.60	23.60	-1	12,873	-0.01%
2023/02/06	25	23.52	6.2	23.35	23.40	18.8	12,765	0.15%
2023/02/03	8	22.99	0	23.00	22.95	8	12,554	0.06%
2023/02/02	0	0.00	1	23.10	23.05	-1	12,592	-0.01%
2023/02/01	7	22.73	0	22.75	22.80	7	12,490	0.06%
2023/01/31	2	22.75	0	0.00	22.60	2	12,547	0.02%
2023/01/30	4	23.20	0	0.00	23.20	4	12,313	0.03%
2023/01/17	4	22.80	0	0.00	22.85	4	12,125	0.03%
2023/01/12	1.1	22.75	0	0.00	22.70	1.1	12,602	0.01%
2023/01/11	4	23.00	2	23.15	22.90	2	12,773	0.02%
2023/01/10	0	0.00	1	23.25	23.25	-1	12,964	-0.01%
2023/01/06	0	0.00	1	23.05	23.05	-1	13,176	-0.01%
2023/01/05	1	22.95	0	0.00	23.00	1	13,362	0.01%
2023/01/04	0	0.00	1	23.25	23.05	-1	13,407	-0.01%
2022/12/30	0	0.00	2	23.07	23.05	-2	13,484	-0.02%
2022/12/29	1	22.75	1	23.05	23.05	0	13,441	0.00%
2022/12/28	0	0.00	2	22.90	22.95	-2	13,509	-0.01%
2022/12/27	0	0.00	5	22.96	23.00	-5	13,663	-0.04%
2022/12/26	0	0.00	2	22.90	23.00	-2	13,737	-0.01%
2022/12/23	0	0.00	1	22.95	22.95	-1	13,967	-0.01%
2022/12/22	0	0.00	1	22.90	22.85	-1	14,309	-0.01%
2022/12/21	0	0.00	0	22.60	22.85	0	14,272	0.00%
2022/12/20	3.1	22.60	3.1	22.50	22.70	0	14,104	0.00%
2022/12/16	0.1	21.85	0	0.00	22.85	0.1	13,275	0.00%
2022/12/15	0.1	21.90	0	0.00	21.90	0.1	13,197	0.00%
2022/12/13	0.1	21.85	0	21.85	21.70	0.1	13,995	0.00%
2022/12/12	0.2	21.75	0	0.00	21.95	0.2	14,126	0.00%
2022/12/08	0.1	21.55	0	21.70	21.65	0	14,836	0.00%
2022/12/07	2.2	21.50	0	0.00	21.65	2.2	14,967	0.01%
2022/12/06	0.1	21.70	0	0.00	21.70	0.1	14,916	0.00%
2022/12/05	0	0.00	5	21.75	21.85	-5	14,939	-0.03%
2022/12/02	1	21.55	0	0.00	21.55	1	14,949	0.01%
2022/12/01	1	21.55	4	21.68	21.55	-3	14,917	-0.02%
2022/11/30	5.1	21.40	0	0.00	21.65	5.1	14,812	0.03%
2022/11/29	2.1	21.43	0	0.00	21.50	2.1	14,615	0.01%
2022/11/28	1.1	21.35	0	0.00	21.75	1.1	14,614	0.01%
2022/11/25	20	21.50	0	0.00	21.60	20	14,694	0.14%
2022/11/24	0	0.00	1	21.84	21.85	-1	14,705	-0.01%
2022/11/23	0	0.00	0	21.10	21.05	0	14,700	0.00%
2022/11/22	0	20.85	0	0.00	20.90	0	14,772	0.00%
2022/11/21	3	21.07	0	0.00	21.10	3	14,560	0.02%
2022/11/18	0	21.70	0	0.00	21.65	0	14,424	0.00%
2022/11/17	0.1	21.50	0	0.00	21.60	0.1	14,440	0.00%
2022/11/16	1.2	21.86	0	0.00	21.70	1.2	14,421	0.01%
2022/11/15	0	0.00	0	21.90	21.95	0	14,465	0.00%
2022/11/14	1.2	21.80	0	0.00	22.00	1.2	14,450	0.01%
2022/11/11	0	0.00	10	22.00	22.05	-10	14,255	-0.07%
2022/11/10	0	21.75	0.1	21.80	21.75	0	14,210	0.00%
2022/11/09	0.5	21.60	1.1	21.80	21.80	-0.6	14,301	0.00%
2022/11/08	0	21.40	0	0.00	21.45	0	14,680	0.00%
2022/11/03	3.1	20.75	0	0.00	20.90	3.1	14,689	0.02%
2022/11/02	4	20.96	0	0.00	21.15	4	14,700	0.03%
2022/11/01	1	20.95	0	0.00	20.90	1	14,687	0.01%
2022/10/31	0	0.00	3	20.90	21.10	-3	14,710	-0.02%
2022/10/28	0	0.00	85	20.70	20.75	-85	14,713	-0.58%
2022/10/26	3	20.62	0	0.00	20.55	3	14,771	0.02%
2022/10/25	0	20.75	0	20.85	20.75	0	14,761	0.00%
2022/10/24	0.4	20.82	0	0.00	20.75	0.4	14,776	0.00%
2022/10/20	0.2	21.05	0	0.00	21.05	0.2	14,553	0.00%
2022/10/19	3	21.07	0	0.00	21.05	3	14,367	0.02%
2022/10/18	9.1	21.02	0	0.00	21.15	9.1	14,133	0.06%
2022/10/17	3.1	21.23	0	0.00	21.25	3.1	14,114	0.02%
2022/10/14	5.1	21.45	0	0.00	21.40	5.1	14,140	0.04%
2022/10/13	0	0.00	1	21.65	21.70	-1	14,249	-0.01%
2022/10/11	2.1	21.43	0	0.00	21.35	2.1	14,472	0.01%
2022/10/07	0.1	21.72	0	0.00	21.60	0.1	14,351	0.00%
2022/10/06	1	21.80	0	0.00	21.70	1	14,403	0.01%
2022/10/04	0	21.75	0	0.00	21.70	0	14,551	0.00%
2022/10/03	4.2	21.54	0	0.00	21.45	4.2	14,387	0.03%
2022/09/30	0.3	21.75	0.4	21.65	21.70	-0.1	14,324	0.00%
2022/09/28	2.1	21.75	2	21.73	21.70	0.1	14,069	0.00%
2022/09/27	4	21.80	0	0.00	21.80	4	13,909	0.03%
2022/09/26	4.1	21.96	0	0.00	21.90	4.1	13,779	0.03%
2022/09/23	1	22.10	0	0.00	22.10	1	13,858	0.01%
2022/09/22	2	22.08	0	0.00	22.05	2	14,166	0.01%
2022/09/21	1	22.35	0	0.00	22.25	1	13,819	0.01%
2022/09/20	2	22.48	0	0.00	22.70	2	13,482	0.01%
2022/09/19	0	0.00	0	22.45	22.60	0	13,130	0.00%
2022/09/16	0.2	22.52	0	0.00	22.50	0.2	12,936	0.00%
2022/09/15	0.1	22.80	0	22.90	22.80	0	12,394	0.00%
2022/09/14	1.1	22.70	0	22.85	22.55	1.1	12,235	0.01%
2022/09/13	0	0.00	16	23.15	23.15	-16	12,225	-0.13%
2022/09/12	8	23.05	0	0.00	23.00	8	12,357	0.06%
2022/09/08	0	22.55	0	0.00	23.00	0	12,637	0.00%
2022/09/07	0.1	22.55	0	22.55	22.45	0.1	12,564	0.00%
2022/09/06	2	22.50	9	22.65	22.75	-7	12,502	-0.06%
2022/09/05	1	22.40	0	22.55	22.55	1	12,499	0.01%
2022/09/02	2.5	22.54	0	0.00	22.40	2.5	12,609	0.02%
2022/08/31	1	22.70	0	0.00	22.75	1	12,353	0.01%
2022/08/30	1.1	22.56	1	22.80	22.70	0.1	12,297	0.00%
2022/08/29	3	22.65	0	0.00	22.65	3	12,292	0.02%
2022/08/26	0.1	23.12	0	0.00	23.00	0.1	12,167	0.00%
2022/08/24	0	22.95	0	23.00	22.95	0	12,345	0.00%
2022/08/23	0	0.00	0	23.10	22.90	0	12,858	0.00%
2022/08/22	5.7	23.01	6	23.14	23.15	-0.3	12,917	0.00%
2022/08/19	0	0.00	1	22.85	22.90	-1	12,878	-0.01%
2022/08/17	2	22.48	0	22.55	22.60	2	13,083	0.02%
2022/08/16	7.7	22.35	0	0.00	22.50	7.7	13,170	0.06%
2022/08/15	41.1	22.46	30	22.62	22.45	11.1	13,258	0.08%
2022/08/11	0	0.00	1	23.15	23.25	-1	13,032	-0.01%
2022/08/10	1	22.95	0	0.00	23.00	1	13,266	0.01%
2022/08/09	3	23.05	0	23.10	23.10	3	13,341	0.02%
2022/08/08	0	23.05	0	23.00	23.10	0	13,627	0.00%
2022/08/05	0	23.05	0	0.00	22.95	0	13,998	0.00%
2022/08/04	0	0.00	0	23.00	22.85	0	14,223	0.00%
2022/08/03	10	22.90	0	23.00	23.10	10	14,339	0.07%
2022/08/02	1	22.80	0.1	22.98	22.95	0.9	14,540	0.01%
2022/07/29	2	22.97	0	0.00	22.80	2	14,703	0.01%
2022/07/28	0	22.95	0	0.00	23.05	0	14,760	0.00%
2022/07/27	0	0.00	0	22.75	22.95	0	14,909	0.00%
2022/07/25	0	0.00	8	22.75	22.80	-8	15,025	-0.05%
2022/07/21	2	22.13	0	0.00	22.40	2	15,449	0.01%
2022/07/20	0	0.00	0	22.15	22.10	0	15,553	0.00%
2022/07/19	3.2	21.74	0	0.00	21.95	3.2	15,823	0.02%
2022/07/18	0	21.85	0	0.00	21.90	0	16,960	0.00%
2022/07/15	0	22.05	0	0.00	21.85	0	17,240	0.00%
2022/07/14	0	22.25	0	0.00	22.00	0	17,639	0.00%
2022/07/13	1	22.20	4.1	22.20	22.25	-3.1	17,912	-0.02%
2022/07/11	2	21.90	0	0.00	21.90	2	18,099	0.01%
2022/07/08	1	21.71	0	0.00	21.90	1	18,279	0.01%
2022/07/06	2	21.45	0	0.00	21.40	2	18,669	0.01%
2022/07/05	2.1	22.20	0	0.00	22.15	2.1	18,745	0.01%
2022/07/04	0	0.00	0.1	22.47	22.30	-0.1	18,905	0.00%
2022/07/01	0	0.00	0.1	22.45	22.40	-0.1	19,240	0.00%
2022/06/30	0	0.00	0	22.60	22.75	0	19,139	0.00%
2022/06/29	0	0.00	0	22.65	22.55	0	18,902	0.00%
2022/06/28	0	0.00	4	22.75	22.90	-4	18,949	-0.02%
2022/06/24	9	22.84	0	0.00	22.75	9	18,983	0.05%
2022/06/23	12.1	22.74	10	22.70	22.85	2.1	19,001	0.01%
2022/06/21	0	0.00	5	22.90	22.95	-5	18,967	-0.03%
2022/06/20	2.1	22.26	0.1	22.55	22.35	2	18,967	0.01%
2022/06/16	6	22.83	1	22.85	22.75	5	18,705	0.03%
2022/06/15	0	23.00	0	0.00	22.85	0	18,990	0.00%
2022/06/14	2	22.90	0	22.95	22.80	2	19,329	0.01%
2022/06/13	0	0.00	1	22.75	23.00	-1	20,222	-0.01%
2022/06/10	3	22.90	0	0.00	23.00	3	20,165	0.01%
2022/06/08	0	0.00	2	23.10	23.20	-2	20,185	-0.01%
2022/06/07	3	23.02	1	23.01	23.00	2	20,200	0.01%
2022/06/06	0	23.05	1	23.10	23.20	-1	20,134	0.00%
2022/06/02	0	0.00	2	23.15	23.10	-2	20,300	-0.01%
2022/05/31	0	0.00	6	22.98	23.00	-6	20,364	-0.03%
2022/05/30	2	22.90	0	0.00	22.95	2	19,828	0.01%
2022/05/27	5	22.72	5	22.77	22.80	0	19,772	0.00%
2022/05/26	85	22.65	0	0.00	22.50	85	19,786	0.43%
2022/05/25	0.1	22.45	0	0.00	22.60	0.1	19,846	0.00%
2022/05/24	0	22.35	0	0.00	22.20	0	19,892	0.00%
2022/05/23	0.1	22.48	0	0.00	22.20	0.1	19,825	0.00%
2022/05/20	1	22.75	0	0.00	22.60	1	19,757	0.01%
2022/05/19	0	0.00	1	23.00	22.90	-1	19,647	-0.01%
2022/05/18	0.1	22.85	51	23.00	23.05	-50.9	19,607	-0.26%
2022/05/17	0.6	23.00	0	0.00	22.90	0.6	19,367	0.00%
2022/05/16	1	22.65	1	22.70	23.00	0	19,276	0.00%
2022/05/13	3	22.47	0	0.00	22.90	3	19,087	0.02%
2022/05/12	0.1	22.85	2	22.80	23.00	-1.9	18,806	-0.01%
2022/05/11	0	22.85	3	22.75	23.00	-3	18,636	-0.02%
2022/05/10	1	22.30	2	22.20	23.05	-1	18,654	-0.01%
2022/05/09	0	0.00	2	22.60	22.65	-2	18,542	-0.01%
2022/05/06	0	0.00	0	22.50	22.60	0	18,525	0.00%
2022/05/05	1.1	22.56	0	22.95	22.55	1	18,546	0.01%
2022/05/04	1.1	22.57	0	22.40	22.65	1.1	18,562	0.01%
2022/05/03	0	0.00	0	22.25	22.10	0	18,536	0.00%
2022/04/29	0	0.00	0	22.30	22.25	0	18,661	0.00%
2022/04/28	5	21.84	0	0.00	22.00	5	18,851	0.03%
2022/04/27	10.1	22.00	7.1	22.09	22.10	3	18,641	0.02%
2022/04/26	1	22.49	2	22.45	22.60	-1	18,406	-0.01%
2022/04/25	8.5	22.44	0	0.00	22.20	8.5	18,360	0.05%
2022/04/22	17.9	22.90	0	0.00	22.80	17.9	17,961	0.10%
2022/04/21	50	25.25	0	25.40	25.40	50	16,765	0.30%
2022/04/20	5	25.18	0	25.25	25.20	5	16,338	0.03%
2022/04/19	10	25.33	0	0.00	25.20	10	16,006	0.06%
2022/04/15	13	25.45	0	0.00	25.45	13	15,557	0.08%
2022/04/13	1	25.31	1	25.50	25.70	0	15,426	0.00%
2022/04/12	6.1	25.43	0	0.00	25.35	6.1	15,428	0.04%
2022/04/11	12	25.58	6	25.55	25.65	6	15,208	0.04%
2022/04/08	1.1	26.06	10	26.30	26.15	-9	14,879	-0.06%
2022/04/07	15.1	26.31	4	26.15	26.05	11.1	14,650	0.08%
2022/04/06	8	26.65	1	26.70	26.90	7	14,276	0.05%
2022/04/01	2	26.65	5	26.75	26.90	-3	14,110	-0.02%
2022/03/31	1	26.85	2.1	26.88	26.80	-1.1	14,020	-0.01%
2022/03/30	2.1	26.95	0	0.00	26.90	2.1	13,893	0.01%
2022/03/29	7	26.95	0	0.00	26.95	7	14,007	0.05%
2022/03/28	8	27.07	0	0.00	27.20	8	14,061	0.06%
2022/03/25	0	26.85	3	27.00	27.00	-3	14,183	-0.02%
2022/03/23	4	26.83	0	0.00	26.75	4	14,477	0.03%
2022/03/22	5	26.73	0	0.00	27.00	5	14,460	0.03%
2022/03/21	3.1	26.82	0	0.00	26.80	3.1	14,428	0.02%
2022/03/18	4	26.96	0	0.00	27.00	4	14,336	0.03%
2022/03/17	2	26.78	0	0.00	26.80	2	14,138	0.01%
2022/03/16	17	26.69	43.1	26.83	27.00	-26.1	14,342	-0.18%
2022/03/15	3	25.73	0	0.00	25.80	3	13,601	0.02%
2022/03/14	1	25.80	0	0.00	25.90	1	13,626	0.01%
2022/03/10	1	25.60	0	0.00	25.70	1	13,782	0.01%
2022/03/09	0	0.00	0	25.25	25.30	0	13,886	0.00%
2022/03/08	8	25.12	0	0.00	25.10	8	13,954	0.06%
2022/03/07	10	25.12	0	0.00	25.35	10	13,844	0.07%
2022/03/04	13	25.68	0	0.00	25.70	13	14,002	0.09%
2022/03/02	0	0.00	2	25.80	25.75	-2	14,040	-0.01%
2022/03/01	0	0.00	12	25.79	25.80	-12	13,999	-0.09%
2022/02/25	10	25.33	0	0.00	25.40	10	13,959	0.07%
2022/02/24	1	25.50	4	25.50	25.50	-3	13,889	-0.02%
2022/02/23	15	25.86	2	25.70	25.85	13	13,790	0.09%
2022/02/22	0	0.00	1	25.50	25.85	-1	13,908	-0.01%
2022/02/21	5	25.55	0	0.00	25.65	5	13,934	0.04%
2022/02/18	0	0.00	1	25.75	25.75	-1	14,037	-0.01%
2022/02/17	1	25.40	0	0.00	25.50	1	14,139	0.01%
2022/02/16	0	0.00	5	25.25	25.35	-5	14,317	-0.03%
2022/02/15	2	25.20	2	25.30	25.25	0	14,661	0.00%
2022/02/14	1	25.40	1	25.50	25.50	0	14,562	0.00%
2022/02/11	1	25.55	0	0.00	25.75	1	14,683	0.01%
2022/02/10	21	25.55	4	25.60	25.70	17	14,630	0.12%
2022/02/09	0	0.00	2	25.63	25.80	-2	14,471	-0.01%
2022/02/07	7.4	25.15	0	0.00	25.15	7.4	14,350	0.05%
2022/01/26	0	0.00	0.2	25.25	25.20	-0.2	14,168	0.00%
2022/01/25	1	25.10	4.1	25.20	25.25	-3.1	14,108	-0.02%
2022/01/24	5	25.25	7.4	25.33	25.45	-2.4	14,016	-0.02%
2022/01/21	0	0.00	2	25.13	25.45	-2	13,937	-0.01%
2022/01/20	0	0.00	1	25.40	25.45	-1	13,623	-0.01%
2022/01/19	2	25.35	0	0.00	25.45	2	13,645	0.01%
2022/01/18	4	25.65	4	25.65	25.45	0	13,570	0.00%
2022/01/17	0	0.00	8	25.12	25.30	-8	13,371	-0.06%
2022/01/14	5	24.97	41	25.00	25.15	-36	13,448	-0.27%
2022/01/13	0	0.00	1	24.95	25.00	-1	13,383	-0.01%
2022/01/12	2	24.85	2	24.90	24.90	0	13,374	0.00%
2022/01/11	1	24.90	1	24.85	25.00	0	13,316	0.00%
2022/01/10	1	24.70	0	0.00	24.85	1	13,251	0.01%
2022/01/07	2	24.70	17	24.73	24.75	-15	13,251	-0.11%
2022/01/05	0.1	24.40	22	24.45	24.55	-21.9	13,282	-0.16%
2022/01/04	2.5	24.35	0	0.00	24.35	2.5	13,433	0.02%
2021/12/30	3	24.15	0	0.00	24.20	3	13,610	0.02%
2021/12/28	1	24.15	0	24.15	24.20	1	13,908	0.01%
2021/12/27	2	24.05	0	0.00	24.15	2	14,016	0.01%
2021/12/24	0	0.00	1	23.95	24.05	-1	14,162	-0.01%
2021/12/23	4	23.85	0	0.00	23.80	4	14,345	0.03%
2021/12/22	2	23.88	0	0.00	24.00	2	14,331	0.01%
2021/12/21	3	23.90	5	23.85	23.85	-2	14,301	-0.01%
2021/12/20	0	0.00	50	23.95	23.90	-50	14,237	-0.35%
2021/12/16	8	24.10	1	24.10	24.00	7	14,259	0.05%
2021/12/15	2	23.85	0	0.00	23.75	2	14,593	0.01%
2021/12/14	1	23.80	4	23.75	23.85	-3	14,837	-0.02%
2021/12/13	1	24.20	5	24.20	24.05	-4	14,932	-0.03%
2021/12/10	7	24.46	10	24.44	24.30	-3	15,016	-0.02%
2021/12/09	2	23.75	5	23.95	24.00	-3	14,564	-0.02%
2021/12/08	0	0.00	1	23.70	23.60	-1	14,393	-0.01%
2021/12/07	1	23.65	0	0.00	23.75	1	14,292	0.01%
2021/12/06	3	23.73	0	0.00	23.85	3	14,248	0.02%
2021/12/03	1	23.30	0	0.00	23.30	1	14,120	0.01%
2021/11/29	1	23.40	0	0.00	23.35	1	13,775	0.01%
2021/11/26	2.5	23.43	0	0.00	23.40	2.5	13,747	0.02%
2021/11/24	2	23.65	0	0.00	23.75	2	13,816	0.01%
2021/11/23	1.5	23.33	0	0.00	23.55	1.5	13,803	0.01%
2021/11/22	1.1	23.51	0.1	23.60	23.55	1	13,715	0.01%
2021/11/19	6	23.43	5	23.50	23.55	1	13,665	0.01%
2021/11/18	13	23.58	1	23.55	23.60	12	13,652	0.09%
2021/11/17	12	23.56	10	23.65	23.75	2	13,573	0.01%
2021/11/16	51	23.55	0	0.00	23.70	51	13,647	0.37%
2021/11/15	3	23.72	11	23.53	23.70	-8	13,673	-0.06%
2021/11/12	3	23.85	1	23.85	23.90	2	13,587	0.01%
2021/11/11	2	24.00	0	0.00	24.10	2	13,693	0.01%
2021/11/10	4	24.08	1	24.00	24.15	3	13,861	0.02%
2021/11/09	0	0.00	0.6	24.35	24.35	-0.6	13,777	0.00%
2021/11/05	9	24.20	3	24.15	24.35	6	13,925	0.04%
2021/11/04	3	24.27	1	24.45	24.30	2	14,145	0.01%
2021/11/03	0	0.00	1	24.50	24.55	-1	14,093	-0.01%
2021/11/02	3	24.40	0	0.00	24.20	3	14,152	0.02%
2021/11/01	3	24.20	0.9	24.30	24.20	2.1	14,143	0.01%
2021/10/28	0	0.00	0.1	24.75	24.85	-0.1	14,038	0.00%
2021/10/27	10	24.72	1	24.75	24.80	9	14,068	0.06%
2021/10/26	0	0.00	13	24.50	24.60	-13	14,283	-0.09%
2021/10/25	1	24.45	12	24.42	24.45	-11	14,277	-0.08%
2021/10/22	0	0.00	2	24.25	24.30	-2	14,325	-0.01%
2021/10/20	1	23.90	17	24.04	23.90	-16	14,157	-0.11%
2021/10/19	1	23.95	0	23.90	23.90	1	14,188	0.01%
2021/10/15	0	0.00	5	24.05	24.05	-5	14,547	-0.03%
2021/10/14	0	0.00	1	24.25	24.15	-1	14,556	-0.01%
2021/10/13	2.1	24.10	12	24.19	24.10	-9.9	14,681	-0.07%
2021/10/08	2	24.15	2	24.20	24.15	0	14,498	0.00%
2021/10/07	0	0.00	4	24.18	24.15	-4	14,633	-0.03%
2021/10/06	6	23.68	14	23.68	23.90	-8	14,678	-0.05%
2021/10/05	1	23.40	6	23.40	23.40	-5	14,554	-0.03%
2021/10/04	0	0.00	1	23.50	23.60	-1	14,670	-0.01%
2021/10/01	12	23.35	4	23.51	23.60	8	14,639	0.05%
2021/09/30	10	23.70	0	0.00	23.60	10	14,627	0.07%
2021/09/29	4	23.60	9	23.68	23.85	-5	14,576	-0.03%
2021/09/28	10	23.94	0	0.00	24.00	10	14,479	0.07%
2021/09/27	3	24.20	22	24.23	24.30	-19	14,433	-0.13%
2021/09/24	1	24.00	8	24.08	24.15	-7	14,547	-0.05%
2021/09/23	10	24.15	21	24.13	24.00	-11	14,687	-0.07%
2021/09/22	20	23.30	21	23.73	24.05	-1	14,591	-0.01%
2021/09/17	0	0.00	14	23.64	23.50	-14	14,235	-0.10%
2021/09/16	0	0.00	8	23.58	23.60	-8	14,007	-0.06%
2021/09/15	1	23.10	8	23.36	23.40	-7	14,018	-0.05%
2021/09/14	7	23.01	100	23.05	23.10	-93	14,051	-0.66%
2021/09/13	2	22.80	0	0.00	22.90	2	14,292	0.01%
2021/09/10	0	22.80	0	0.00	22.80	0	14,456	0.00%
2021/09/08	0	0.00	1	22.75	22.80	-1	15,007	-0.01%
2021/09/07	132	22.88	12	22.63	23.00	120	15,172	0.79%	大買/鉅額交易
2021/09/06	1	22.70	105	22.65	22.65	-104	15,204	-0.68%	大賣/鉅額交易
2021/09/02	0	0.00	2	22.83	22.55	-2	15,551	-0.01%
2021/09/01	0	0.00	1	22.85	22.85	-1	15,757	-0.01%
2021/08/30	25	22.67	34	22.59	22.70	-9	15,925	-0.06%
2021/08/27	100	22.55	2	22.60	22.60	98	15,977	0.61%
2021/08/25	2	22.60	0	0.00	22.55	2	16,117	0.01%
2021/08/24	16	22.52	10.3	22.57	22.55	5.7	16,090	0.04%
2021/08/23	1	22.50	3	22.45	22.35	-2	16,045	-0.01%
2021/08/20	25	22.45	6	22.47	22.35	19	16,081	0.12%
2021/08/19	2.2	22.24	0	0.00	22.30	2.2	16,144	0.01%
2021/08/18	2	22.25	20.1	22.15	22.30	-18.1	15,964	-0.11%
2021/08/17	12.1	21.98	9	22.13	22.30	3.1	15,900	0.02%
2021/08/16	28	21.77	23	21.80	21.70	5	15,513	0.03%
2021/08/12	0	0.00	1	21.70	21.55	-1	16,734	-0.01%
2021/08/11	21	21.77	0	0.00	21.80	21	16,849	0.12%
2021/08/10	1.1	21.75	4	21.68	21.85	-2.9	17,030	-0.02%
2021/08/06	1	21.45	0	0.00	21.45	1	17,339	0.01%
2021/08/05	2	21.45	0	0.00	21.55	2	17,850	0.01%
2021/08/04	3	21.48	10	21.45	21.45	-7	18,453	-0.04%
2021/08/02	0	0.00	2.3	21.51	21.60	-2.3	19,120	-0.01%
2021/07/30	2	21.50	1.5	21.57	21.60	0.5	19,314	0.00%
2021/07/29	1	21.65	0	0.00	21.70	1	19,327	0.01%
2021/07/28	3	21.65	0	0.00	21.75	3	19,507	0.02%
2021/07/27	2	21.80	3	21.90	21.85	-1	19,971	-0.01%
2021/07/26	0.8	21.95	0	0.00	21.85	0.8	20,249	0.00%
2021/07/23	5	21.86	0	0.00	21.90	5	20,511	0.02%
2021/07/22	2	21.85	10	21.85	22.00	-8	20,972	-0.04%
2021/07/21	5	22.00	0	0.00	22.00	5	21,041	0.02%
2021/07/20	3	21.98	7	21.99	22.05	-4	21,251	-0.02%
2021/07/19	1	22.05	1	22.10	22.05	0	22,468	0.00%
2021/07/16	4	22.08	0	0.00	22.15	4	23,230	0.02%
2021/07/15	0	22.15	6	22.10	22.15	-6	23,471	-0.03%
2021/07/13	5.2	22.15	0	0.00	22.20	5.2	23,976	0.02%
2021/07/09	11	22.07	0	0.00	22.10	11	24,178	0.05%
2021/07/07	3	22.20	0	0.00	22.30	3	24,722	0.01%
2021/07/06	50.1	22.30	0.6	22.45	22.45	49.5	24,891	0.20%
2021/07/05	1	22.20	0	0.00	22.25	1	25,062	0.00%
2021/07/02	3	22.07	1	22.10	22.05	2	25,366	0.01%
2021/07/01	2	22.08	5	22.20	22.00	-3	25,664	-0.01%
2021/06/29	1.9	22.07	0	0.00	22.05	1.9	26,300	0.01%
2021/06/28	4	22.05	20	22.05	22.00	-16	27,021	-0.06%
2021/06/24	15	22.11	1	22.15	22.10	14	29,580	0.05%
2021/06/23	2	22.08	0	0.00	22.10	2	29,494	0.01%
2021/06/22	9	22.34	40	22.48	22.30	-31	29,422	-0.11%
2021/06/21	17	22.66	8	22.66	22.60	9	29,223	0.03%
2021/06/18	0	0.00	4	23.00	23.05	-4	29,234	-0.01%
2021/06/17	3	22.73	2.3	22.89	23.05	0.7	29,140	0.00%
2021/06/16	6	22.93	0	0.00	23.00	6	29,508	0.02%
2021/06/11	2	22.68	1.2	22.81	22.65	0.8	29,429	0.00%
2021/06/10	2	22.58	6	22.65	22.85	-4	29,604	-0.01%
2021/06/09	8	22.94	0	0.00	22.95	8	29,422	0.03%
2021/06/08	1	23.00	0	0.00	23.15	1	29,258	0.00%
2021/06/07	0	23.10	0	0.00	23.05	0	29,400	0.00%
2021/06/03	0	0.00	2	23.20	23.40	-2	29,369	-0.01%
2021/06/02	7	23.33	6	23.60	23.10	1	29,417	0.00%
2021/06/01	1	23.50	1	23.50	23.45	0	29,497	0.00%
2021/05/31	1	23.30	10	23.45	23.45	-9	29,720	-0.03%
2021/05/28	5	23.26	1	23.30	23.30	4	29,823	0.01%
2021/05/27	0	0.00	1	23.10	23.40	-1	30,018	0.00%
2021/05/26	5	23.25	0	0.00	23.30	5	30,132	0.02%
2021/05/25	10	23.30	0	0.00	23.35	10	30,387	0.03%
2021/05/21	14	23.51	25	25.45	23.30	-11	30,619	-0.04%
2021/05/20	11	23.23	0	0.00	23.15	11	29,730	0.04%
2021/05/19	5	22.84	0	0.00	22.80	5	29,611	0.02%
2021/05/18	1	22.30	1	22.80	22.90	0	29,662	0.00%
2021/05/17	5.3	21.79	0	0.00	21.90	5.3	29,711	0.02%
2021/05/13	3.5	22.84	5	22.94	22.95	-1.5	29,414	-0.01%
2021/05/12	1.3	22.56	7	22.13	22.35	-5.7	28,977	-0.02%
2021/05/11	43	23.75	25	23.40	23.50	18	28,510	0.06%
2021/05/10	25	24.30	0	0.00	24.30	25	28,151	0.09%
2021/05/07	1.2	24.23	2	24.45	24.55	-0.9	28,250	0.00%
2021/05/06	3	24.32	0	0.00	24.30	3	28,595	0.01%
2021/05/05	0	0.00	26	23.89	23.90	-26	28,795	-0.09%
2021/05/04	4	23.65	1	23.35	23.50	3	28,742	0.01%
2021/05/03	10	24.42	14	24.50	24.35	-4	28,422	-0.01%
2021/04/29	0	25.00	12	24.99	25.00	-12	28,268	-0.04%
2021/04/28	28	24.93	6	25.18	24.90	22	28,069	0.08%
2021/04/27	6	24.58	0	0.00	24.65	6	28,040	0.02%
2021/04/26	35	24.84	15	24.65	24.75	20	27,948	0.07%
2021/04/23	45.2	24.65	5	24.61	24.80	40.2	27,869	0.14%
2021/04/22	185	27.42	167	27.58	27.40	18	27,381	0.07%	大買/大賣/
2021/04/21	4	27.70	6	27.63	27.80	-2	26,955	-0.01%
2021/04/20	5	27.64	11	27.75	27.75	-6	26,708	-0.02%
2021/04/19	18	27.42	5	27.62	27.55	13	26,542	0.05%
2021/04/16	6	27.05	1.1	27.10	27.15	4.9	26,408	0.02%
2021/04/15	0	0.00	1	26.70	26.70	-1	26,404	0.00%
2021/04/14	1	26.90	0	0.00	26.70	1	26,325	0.00%
2021/04/13	14	27.09	12	27.15	26.80	2	26,419	0.01%
2021/04/12	7	27.45	16	27.41	27.20	-9	26,390	-0.03%
2021/04/09	9	27.19	35	27.24	27.20	-26	26,267	-0.10%
2021/04/08	10	27.10	10	27.27	27.15	0	26,006	0.00%
2021/04/07	30	27.00	2	27.15	27.10	28	25,692	0.11%
2021/04/06	31	27.10	22	27.22	27.05	9	25,436	0.04%
2021/04/01	56	27.06	58	27.16	27.25	-2	24,961	-0.01%
2021/03/31	106	26.91	70.5	27.08	26.70	35.5	24,340	0.15%	大買/
2021/03/30	256	26.69	214	26.42	27.00	42	23,516	0.18%	大買/大賣/
2021/03/29	11	25.89	15	26.07	26.10	-4	21,800	-0.02%
2021/03/26	0.3	23.80	1	23.70	23.75	-0.7	20,833	0.00%
2021/03/25	0	0.00	90	23.53	23.70	-90	20,876	-0.43%
2021/03/24	4	23.76	13	23.87	23.95	-9	20,905	-0.04%
2021/03/23	100	24.00	0	0.00	24.00	100	20,979	0.48%
2021/03/22	2	23.60	0	0.00	23.65	2	21,013	0.01%
2021/03/19	6	23.83	15	24.07	23.85	-9	20,917	-0.04%
2021/03/18	0	0.00	15	23.57	23.70	-15	20,499	-0.07%
2021/03/17	7	23.31	1	23.25	23.30	6	20,434	0.03%
2021/03/16	0	0.00	2	23.20	23.30	-2	20,650	-0.01%
2021/03/15	0	0.00	1	22.80	22.95	-1	20,508	0.00%
2021/03/11	0	0.00	2	22.95	22.95	-2	21,545	-0.01%
2021/03/10	0	0.00	2	22.80	22.70	-2	21,436	-0.01%
2021/03/09	4	22.56	2	22.45	22.70	2	21,439	0.01%
2021/03/08	1	22.40	0	0.00	22.40	1	21,301	0.00%
2021/03/05	2.2	21.93	18	22.36	22.40	-15.8	21,213	-0.07%
2021/03/04	22	22.26	123	22.29	22.20	-101	21,379	-0.47%	大賣/鉅額交易
2021/03/03	2	22.40	31.2	22.43	22.60	-29.2	21,278	-0.14%
2021/03/02	134	22.51	15	22.45	22.20	119	21,078	0.56%	大買/鉅額交易
2021/02/25	1	22.10	0	0.00	22.30	1	20,441	0.00%
2021/02/24	0	0.00	1	22.00	21.90	-1	20,294	0.00%
2021/02/23	5	21.75	0	0.00	21.75	5	20,153	0.02%
2021/02/22	3	21.87	103	21.80	21.80	-100	19,945	-0.50%	大賣/
2021/02/18	8	21.78	5	21.95	21.90	3	19,673	0.02%
2021/02/17	3	21.80	0	0.00	21.75	3	19,633	0.02%
2021/02/05	0	0.00	44	21.81	21.90	-44	19,297	-0.23%
2021/02/04	11	22.00	1.3	22.00	21.80	9.7	19,223	0.05%
2021/02/03	2	21.80	3	21.50	21.80	-1	19,168	-0.01%
2021/01/29	62	22.25	18	21.67	21.45	44	18,945	0.23%
2021/01/28	1	22.10	7	22.46	22.15	-6	18,567	-0.03%
2021/01/27	24	22.05	24	21.98	21.80	0	17,970	0.00%
2021/01/26	7	21.57	0.1	21.60	21.40	6.9	17,454	0.04%
2021/01/25	3	21.35	0	0.00	21.40	3	17,231	0.02%
2021/01/22	5	21.00	0	0.00	21.30	5	17,126	0.03%
2021/01/21	0	0.00	14	20.87	20.80	-14	17,116	-0.08%
2021/01/20	13	21.25	7	20.97	20.80	6	17,063	0.04%
2021/01/19	1	21.55	4	21.80	21.50	-3	16,553	-0.02%
2021/01/18	1	21.55	4	21.59	21.55	-3	16,285	-0.02%
2021/01/15	21	22.44	31.2	22.46	22.25	-10.2	15,964	-0.06%
2021/01/14	2	22.25	1	22.25	22.25	1	15,247	0.01%
2021/01/13	10.2	21.85	0	0.00	21.80	10.2	14,793	0.07%
2021/01/12	1	21.60	39	21.69	21.65	-38	14,595	-0.26%
2021/01/11	104	21.67	2	21.73	21.80	102	14,313	0.71%	大買/鉅額交易
2021/01/08	0	0.00	1	21.15	21.50	-1	14,022	-0.01%
2021/01/07	0	0.00	2	21.13	21.00	-2	13,760	-0.01%
2021/01/06	33	21.38	1	21.25	21.05	32	13,606	0.24%
2021/01/05	16	21.03	19	21.29	21.55	-3	13,173	-0.02%
2021/01/04	7	20.86	1	20.85	20.80	6	12,853	0.05%
2020/12/30	1	20.75	6	20.85	20.90	-5	12,734	-0.04%
2020/12/29	2	20.85	1	20.75	20.95	1	12,693	0.01%
2020/12/28	0	0.00	13	20.77	20.80	-13	12,620	-0.10%
2020/12/25	0	0.00	2	20.60	20.60	-2	12,638	-0.02%
2020/12/24	2	20.50	0	0.00	20.40	2	12,651	0.02%
2020/12/23	4	20.35	0	20.35	20.30	4	12,625	0.03%
2020/12/22	1	20.50	4	20.50	20.45	-3	12,649	-0.02%
2020/12/21	0	0.00	3	20.43	20.50	-3	12,678	-0.02%
2020/12/18	9	20.77	4	20.90	20.70	5	12,601	0.04%
2020/12/17	0	0.00	3	20.90	21.00	-3	12,419	-0.02%
2020/12/16	0	0.00	8	20.80	20.85	-8	12,187	-0.07%
2020/12/15	9	20.51	3	20.45	20.50	6	12,107	0.05%
2020/12/14	7	20.69	8	20.70	20.60	-1	11,954	-0.01%
2020/12/11	0	0.00	12	20.50	20.45	-12	11,827	-0.10%
2020/12/10	18	20.57	31	20.63	20.50	-13	11,771	-0.11%
2020/12/09	13	20.31	3	20.40	20.50	10	11,429	0.09%
2020/12/08	47	20.35	33	20.37	20.35	14	11,188	0.13%
2020/12/07	4	20.05	3	20.00	20.10	1	10,549	0.01%
2020/12/04	2	19.50	18	19.60	19.55	-16	10,110	-0.16%
2020/11/30	0	0.00	3	19.15	19.30	-3	10,289	-0.03%
2020/11/27	8	19.25	0	0.00	19.25	8	10,617	0.08%
2020/11/26	11	19.50	0	0.00	19.55	11	10,565	0.10%
2020/11/24	5	19.65	0	0.00	19.60	5	10,785	0.05%
2020/11/23	6	19.73	0	0.00	19.70	6	10,790	0.06%
2020/11/19	5	19.50	5	19.50	19.50	0	10,855	0.00%
2020/11/17	0	0.00	4	19.45	19.40	-4	10,887	-0.04%
2020/11/16	11	19.38	8	19.33	19.40	3	11,036	0.03%
2020/11/12	0	0.00	1	19.10	19.10	-1	10,938	-0.01%
2020/11/11	0	0.00	3	19.12	19.35	-3	10,973	-0.03%
2020/11/10	1	19.15	1	19.00	19.10	0	10,799	0.00%
2020/11/09	2	18.80	4	18.80	18.95	-2	10,688	-0.02%
2020/11/06	0	0.00	1	18.90	18.90	-1	10,631	-0.01%
2020/11/05	0	0.00	2	18.85	18.85	-2	10,731	-0.02%
2020/11/04	2	18.78	0	0.00	18.70	2	10,895	0.02%
2020/11/02	0	0.00	5	18.70	18.65	-5	11,041	-0.05%
2020/10/29	5	18.85	5	18.83	18.95	0	11,114	0.00%
2020/10/28	0	0.00	2	18.75	18.75	-2	11,010	-0.02%
2020/10/27	1	18.60	0	0.00	18.60	1	11,111	0.01%
2020/10/23	2	18.60	10	18.50	18.60	-8	11,203	-0.07%
2020/10/22	6	18.63	5	18.50	18.50	1	11,314	0.01%
2020/10/21	7	18.54	62	18.56	18.50	-55	11,217	-0.49%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	2	18.68	0	0.00	18.55	2	11,463	0.02%
2020/10/15	1	18.75	0	0.00	18.70	1	11,616	0.01%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	3	18.78	0	0.00	18.70	3	13,454	0.02%
2020/10/06	1	19.00	0	0.00	19.00	1	14,320	0.01%
2020/09/29	0	0.00	4	19.30	19.35	-4	14,990	-0.03%
2020/09/28	50	19.30	4	19.25	19.30	46	15,118	0.30%
2020/09/25	0	0.00	5	18.93	18.90	-5	15,290	-0.03%
2020/09/24	2	18.85	0	0.00	18.80	2	15,362	0.01%
2020/09/23	1	19.15	0	0.00	19.15	1	15,432	0.01%
2020/09/22	1	19.10	0	0.00	19.10	1	15,484	0.01%
2020/09/16	2	19.40	2	19.45	19.35	0	15,678	0.00%
2020/09/15	1	19.40	2	19.45	19.45	-1	15,849	-0.01%
2020/09/10	3	19.05	0	0.00	19.10	3	16,183	0.02%
2020/09/09	0	0.00	2	19.00	19.00	-2	16,241	-0.01%
2020/09/07	0	0.00	3	19.27	19.10	-3	16,361	-0.02%
2020/09/04	0	0.00	12	19.05	19.20	-12	16,455	-0.07%
2020/09/02	64	19.70	61	19.79	19.60	3	16,239	0.02%
2020/09/01	0	0.00	1.3	18.81	18.85	-1.3	15,781	-0.01%
2020/08/31	0	0.00	0.5	18.70	18.50	-0.5	15,761	0.00%
2020/08/28	2	18.80	0	0.00	18.85	2	15,639	0.01%
2020/08/27	0	0.00	3	18.90	18.90	-3	15,778	-0.02%
2020/08/26	0	0.00	10	18.85	18.95	-10	15,771	-0.06%
2020/08/25	0	0.00	4	18.75	18.80	-4	15,912	-0.03%
2020/08/20	11	18.35	0	0.00	18.35	11	15,943	0.07%
2020/08/19	2	18.65	1	18.70	18.60	1	15,746	0.01%
2020/08/18	0	0.00	4	18.60	18.75	-4	15,642	-0.03%
2020/08/13	1	18.55	0	0.00	18.60	1	15,700	0.01%
2020/08/12	6	18.68	0	0.00	18.65	6	15,674	0.04%
2020/08/11	0	0.00	2	19.10	18.80	-2	15,679	-0.01%
2020/08/10	0	0.00	5	18.87	19.00	-5	15,801	-0.03%
2020/08/07	7	18.70	5	18.75	18.70	2	15,840	0.01%
2020/08/03	6	18.48	0	0.00	18.35	6	15,804	0.04%
2020/07/31	3	18.45	1	18.50	18.65	2	15,733	0.01%
2020/07/30	0	0.00	5	18.50	18.45	-5	15,632	-0.03%
2020/07/29	5	18.34	0	0.00	18.25	5	15,560	0.03%
2020/07/27	0	0.00	1	18.45	18.35	-1	15,768	-0.01%
2020/07/24	5	18.55	0	0.00	18.45	5	15,856	0.03%
2020/07/23	15	18.78	0	0.00	18.75	15	15,887	0.09%
2020/07/22	0	0.00	4	18.83	18.85	-4	15,949	-0.03%
2020/07/21	0	0.00	82	18.90	18.85	-82	15,918	-0.52%
2020/07/20	2	18.43	2	18.40	18.50	0	15,865	0.00%
2020/07/17	96	18.45	5	18.52	18.40	91	15,815	0.58%
2020/07/16	17	20.05	1	20.05	20.00	16	15,249	0.10%
2020/07/15	0	0.00	2	20.23	20.20	-2	14,580	-0.01%
2020/07/14	5	20.28	0	0.00	20.10	5	14,213	0.04%
2020/07/13	0	20.20	4	20.25	20.25	-4	14,007	-0.03%
2020/07/10	5	20.00	5.3	20.04	20.00	-0.3	13,953	0.00%
2020/07/09	0	0.00	4	20.35	20.15	-4	13,924	-0.03%
2020/07/08	0	0.00	68	20.22	20.40	-68	13,653	-0.50%
2020/07/07	0	0.00	1	20.05	20.05	-1	13,266	-0.01%
2020/07/06	1	19.95	5	19.97	20.05	-4	13,210	-0.03%
2020/07/03	10	19.80	1	20.00	19.80	9	13,180	0.07%
2020/06/30	10	19.35	0	0.00	19.25	10	13,330	0.08%
2020/06/29	0	0.00	2	19.45	19.45	-2	13,548	-0.01%
2020/06/24	1	19.55	1	19.60	19.45	0	13,556	0.00%
2020/06/23	0	0.00	1	19.40	19.40	-1	13,543	-0.01%
2020/06/22	1	19.15	1	19.20	19.20	0	13,556	0.00%
2020/06/19	0	0.00	2	19.63	19.50	-2	13,614	-0.01%
2020/06/18	0	0.00	2	19.50	19.55	-2	13,515	-0.01%
2020/06/17	0.7	19.20	1	19.40	19.35	-0.3	13,523	0.00%
2020/06/16	0	0.00	1	19.20	19.15	-1	13,735	-0.01%
2020/06/12	1	18.80	0	0.00	18.90	1	14,423	0.01%
2020/06/11	0	0.00	6	19.25	19.10	-6	14,618	-0.04%
2020/06/10	0	0.00	3	19.15	19.10	-3	14,741	-0.02%
2020/06/08	0	0.00	10	19.25	19.20	-10	15,383	-0.07%
2020/06/05	0	0.00	2	19.08	19.10	-2	15,240	-0.01%
2020/06/04	0	0.00	1	19.05	19.05	-1	15,404	-0.01%
2020/06/03	0	19.00	167	19.10	19.00	-167	15,658	-1.07%	大賣/鉅額交易
2020/06/02	0	0.00	11	19.00	19.00	-11	15,664	-0.07%
2020/06/01	0	18.90	4	18.95	18.90	-4	15,699	-0.03%
2020/05/29	1.2	18.50	10	18.55	19.10	-8.8	15,590	-0.06%
2020/05/28	0.1	18.50	0	0.00	18.40	0.1	15,346	0.00%
2020/05/27	3.1	18.57	0	0.00	18.65	3.1	15,425	0.02%
2020/05/26	10.1	18.55	1	18.60	18.55	9.1	15,503	0.06%
2020/05/25	1.2	18.47	1.1	18.55	18.45	0.1	15,499	0.00%
2020/05/22	12.2	18.40	0	0.00	18.40	12.2	15,530	0.08%
2020/05/21	0.1	18.60	0	0.00	18.60	0.1	15,507	0.00%
2020/05/20	0	18.55	0	0.00	18.50	0	15,472	0.00%
2020/05/19	0.4	18.50	0	0.00	18.50	0.4	15,477	0.00%
2020/05/18	0.1	18.55	0	0.00	18.45	0.1	15,490	0.00%
2020/05/15	8.3	18.40	0	0.00	18.45	8.3	15,571	0.05%
2020/05/14	8.4	18.68	0	0.00	18.60	8.4	15,371	0.05%
2020/05/13	0.3	19.00	0	0.00	19.00	0.3	15,291	0.00%
2020/05/12	1	18.80	0	0.00	18.80	1	15,227	0.01%
2020/05/11	5.2	18.90	0	0.00	18.80	5.2	15,188	0.03%
2020/05/08	0.1	18.90	0	0.00	18.80	0.1	15,081	0.00%
2020/05/07	0.2	18.75	0	0.00	18.70	0.2	15,020	0.00%
2020/05/06	0.1	18.70	0	0.00	18.65	0.1	14,995	0.00%
2020/05/05	0.2	18.70	1	18.70	18.65	-0.8	14,941	-0.01%
2020/05/04	1.1	18.60	0	0.00	18.60	1.1	14,921	0.01%
2020/04/30	2	19.03	1	19.10	19.10	1	14,818	0.01%
2020/04/29	2	19.00	35	19.05	19.10	-33	14,753	-0.22%
2020/04/28	10	18.90	2	18.95	18.95	8	14,786	0.05%
2020/04/27	0	0.00	10	18.80	18.90	-10	15,015	-0.07%
2020/04/24	6	18.62	1	18.70	18.55	5	14,964	0.03%
2020/04/23	4	18.64	2	18.65	18.75	2	14,936	0.01%
2020/04/22	0	0.00	1	18.30	18.70	-1	14,782	-0.01%
2020/04/21	3	18.40	0	0.00	18.45	3	14,599	0.02%
2020/04/20	7	18.63	0	0.00	18.70	7	14,385	0.05%
2020/04/15	0	18.90	1	18.80	18.85	-1	13,974	-0.01%
2020/04/14	0	0.00	16	18.55	18.55	-16	13,737	-0.12%
2020/04/13	0	18.35	2	18.35	18.35	-2	13,580	-0.01%
2020/04/06	0	0.00	1	18.00	18.10	-1	13,184	-0.01%
2020/04/01	4	17.60	0	0.00	17.75	4	12,974	0.03%
2020/03/31	17	17.68	2	17.55	17.30	15	12,808	0.12%
2020/03/30	0	0.00	2	17.00	17.30	-2	12,491	-0.02%
2020/03/27	0	0.00	25	17.38	17.40	-25	12,423	-0.20%
2020/03/24	4	16.46	1	16.65	16.40	3	12,272	0.02%
2020/03/23	27	15.69	25	15.76	15.50	2	12,403	0.02%
2020/03/20	6	16.10	2	16.35	16.20	4	12,425	0.03%
2020/03/19	3	15.70	0	0.00	15.70	3	12,163	0.02%
2020/03/18	3	16.50	0	0.00	16.50	3	11,735	0.03%
2020/03/17	6	16.59	0	0.00	16.50	6	11,487	0.05%
2020/03/16	4	16.93	0	0.00	16.75	4	11,272	0.04%
2020/03/13	8	16.64	3	16.83	17.10	5	11,112	0.04%
2020/03/12	2	17.30	6	17.40	17.20	-4	10,597	-0.04%
2020/03/11	1	17.85	3	17.90	17.85	-2	10,275	-0.02%
2020/03/10	0	0.00	32	17.90	17.90	-32	10,250	-0.31%
2020/03/09	4	17.91	0	0.00	17.90	4	10,060	0.04%
2020/03/06	1	18.05	0	0.00	18.05	1	9,760	0.01%
2020/03/05	0	0.00	2	18.15	18.15	-2	9,657	-0.02%
2020/03/04	0	0.00	33	18.10	18.20	-33	9,640	-0.34%
2020/03/03	0	0.00	100	18.25	18.15	-100	9,605	-1.04%
2020/03/02	116	18.15	1	18.15	18.10	115	9,672	1.19%	大買/鉅額交易
2020/02/27	8	18.26	0	0.00	18.45	8	10,656	0.08%
2020/02/26	8	18.23	0	0.00	18.40	8	10,624	0.08%
2020/02/25	1	18.20	0	0.00	18.20	1	10,569	0.01%
2020/02/24	1	18.30	0	0.00	18.30	1	10,610	0.01%
2020/02/21	3	18.35	0	18.45	18.45	3	10,687	0.03%
2020/02/20	33	18.45	0	0.00	18.40	33	10,780	0.31%
2020/02/18	3	18.37	0	0.00	18.40	3	10,882	0.03%
2020/02/17	4	18.50	0	0.00	18.55	4	10,889	0.04%
2020/02/14	10	18.60	0	0.00	18.55	10	10,987	0.09%
2020/02/12	2	18.48	0	0.00	18.55	2	11,234	0.02%
2020/02/10	2	18.40	0	0.00	18.40	2	11,380	0.02%
2020/01/31	1	18.40	4	18.49	18.35	-3	12,770	-0.02%
2020/01/30	2	18.38	14	18.55	18.35	-12	12,702	-0.09%
2020/01/20	0	0.00	1	19.15	19.10	-1	12,399	-0.01%
2020/01/16	0	18.95	0	18.95	18.95	0	12,359	0.00%
2020/01/15	0	0.00	6	18.95	19.00	-6	12,507	-0.05%
2020/01/14	1	18.85	0	0.00	18.95	1	12,613	0.01%
2020/01/13	0	0.00	1	18.90	18.90	-1	12,635	-0.01%
2020/01/10	2	18.75	0	0.00	18.75	2	12,688	0.02%
2020/01/07	5	18.75	0	0.00	18.75	5	13,095	0.04%
2020/01/06	0	0.00	10	18.80	18.90	-10	13,147	-0.08%
2020/01/03	0	0.00	22	18.87	18.90	-22	13,223	-0.17%
2020/01/02	0	0.00	0.4	18.85	18.85	-0.4	13,254	0.00%
2019/12/31	26	18.93	12.4	18.95	18.85	13.6	13,362	0.10%
2019/12/30	13	19.00	9	19.00	18.95	4	13,279	0.03%
2019/12/27	0	0.00	5	19.00	19.00	-5	13,303	-0.04%
2019/12/20	0	0.00	66	19.00	19.00	-66	13,328	-0.50%
2019/12/18	10	18.90	192	18.80	19.00	-182	13,142	-1.38%	大賣/鉅額交易
2019/12/17	0	0.00	21	18.90	19.00	-21	12,963	-0.16%
2019/12/12	0	0.00	6	18.75	18.75	-6	12,662	-0.05%
2019/12/11	6	18.68	0	0.00	18.70	6	12,643	0.05%
2019/12/10	4	18.75	0	0.00	18.75	4	12,621	0.03%
2019/12/09	0	0.00	10	18.88	18.90	-10	12,554	-0.08%
2019/12/05	0	0.00	5	18.85	18.90	-5	12,656	-0.04%
2019/12/04	1	18.75	18	18.83	18.85	-17	12,621	-0.13%
2019/11/29	10	18.80	0	0.00	18.80	10	12,669	0.08%
2019/11/28	10	18.70	0	0.00	18.90	10	12,702	0.08%
2019/11/27	40	18.75	12	18.85	18.70	28	12,805	0.22%
2019/11/26	60	18.85	1	18.90	18.75	59	12,767	0.46%
2019/11/25	0	0.00	6	18.89	18.90	-6	11,634	-0.05%
2019/11/22	0	0.00	2	18.88	18.90	-2	11,714	-0.02%
2019/11/21	1	18.90	0	0.00	18.90	1	11,761	0.01%
2019/11/20	0	0.00	2	19.00	19.00	-2	11,701	-0.02%
2019/11/19	11	18.85	0	0.00	18.90	11	11,818	0.09%
2019/11/15	5	18.60	0	0.00	18.55	5	11,897	0.04%
2019/11/14	0	0.00	192	18.46	18.50	-192	11,920	-1.61%	大賣/鉅額交易
2019/11/13	3	18.30	0	0.00	18.30	3	12,032	0.02%
2019/11/12	6	18.42	0	0.00	18.45	6	12,326	0.05%
2019/11/11	142	18.65	10	18.65	18.65	132	12,307	1.07%	大買/鉅額交易
2019/11/08	51	18.80	0	0.00	18.80	51	12,197	0.42%
2019/11/07	5	18.67	202	18.70	18.70	-197	12,095	-1.63%	大賣/鉅額交易
2019/11/06	55	18.80	0	0.00	18.70	55	11,995	0.46%
2019/11/05	10	19.05	1	19.00	19.05	9	11,818	0.08%
2019/11/01	1	18.20	0	0.00	18.20	1	11,000	0.01%
2019/10/30	21	18.20	4	18.19	18.20	17	10,954	0.16%
2019/10/29	2	18.20	0	0.00	18.25	2	10,925	0.02%
2019/10/25	10	18.25	0	0.00	18.30	10	10,722	0.09%
2019/10/23	30	18.20	0	0.00	18.25	30	10,716	0.28%
2019/10/22	100	18.25	0	0.00	18.10	100	10,629	0.94%
2019/10/17	3	17.77	0	0.00	17.90	3	10,518	0.03%
2019/10/16	100	17.85	1.9	17.82	17.85	98.1	10,294	0.95%
2019/10/15	6	17.80	0	0.00	17.80	6	10,153	0.06%
2019/10/14	0.1	17.95	0	0.00	17.90	0.1	10,099	0.00%
2019/10/09	3	17.73	0	0.00	17.70	3	10,220	0.03%
2019/10/07	0	0.00	13	17.75	17.80	-13	10,323	-0.13%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/10/02	6	17.95	0	0.00	17.95	6	10,382	0.06%
2019/09/27	0	0.00	2	17.95	17.90	-2	10,344	-0.02%
2019/09/26	0	0.00	3	18.10	18.05	-3	10,328	-0.03%
2019/09/25	10	18.15	0	0.00	18.10	10	10,315	0.10%
2019/09/23	0	0.00	10	18.10	18.15	-10	10,332	-0.10%
2019/09/18	2	18.30	15	18.30	18.30	-13	10,329	-0.13%
2019/09/16	1	18.25	10	18.25	18.35	-9	10,594	-0.08%
2019/09/12	0	0.00	2	18.30	18.40	-2	10,709	-0.02%
2019/09/10	8	18.06	0	0.00	18.10	8	10,699	0.07%
2019/09/09	1	18.10	0	0.00	18.25	1	10,562	0.01%
2019/09/06	5	18.20	20	18.25	18.20	-15	10,503	-0.14%
2019/09/03	0.1	18.00	0	0.00	17.90	0.1	10,260	0.00%
2019/08/27	15	17.60	0	0.00	17.60	15	10,051	0.15%
2019/08/26	1	17.50	0	0.00	17.50	1	10,022	0.01%
2019/08/22	5	17.50	51	17.50	17.50	-46	10,016	-0.46%
2019/08/21	36	17.60	50	17.65	17.55	-14	10,063	-0.14%
2019/08/20	1	17.80	0	0.00	17.65	1	9,838	0.01%
2019/08/19	6	17.90	0	0.00	17.80	6	9,671	0.06%
2019/08/16	111	17.81	0	0.00	17.85	111	9,614	1.15%	大買/鉅額交易
2019/08/15	11	17.80	20	17.85	17.65	-9	9,373	-0.10%
2019/08/14	2	18.23	0	0.00	18.15	2	9,001	0.02%
2019/08/13	1	18.50	0	0.00	18.45	1	8,776	0.01%
2019/08/12	1	18.50	0	0.00	18.55	1	8,830	0.01%
2019/08/08	4	18.56	0	0.00	18.60	4	8,871	0.05%
2019/08/07	1	18.35	0	0.00	18.50	1	8,997	0.01%
2019/08/06	2	18.28	0	0.00	18.55	2	9,133	0.02%
2019/08/02	3	18.85	0	0.00	18.85	3	9,185	0.03%
2019/07/30	5	19.25	0	0.00	19.25	5	9,084	0.06%
2019/07/25	0	0.00	6	19.37	19.45	-6	9,238	-0.06%
2019/07/23	0	0.00	2	19.23	19.25	-2	9,258	-0.02%
2019/07/22	3	19.07	0	0.00	19.05	3	9,252	0.03%
2019/07/19	1	19.25	1	19.20	19.20	0	9,203	0.00%
2019/07/17	1	19.35	0	0.00	19.30	1	9,302	0.01%
2019/07/16	1	19.40	0	0.00	19.50	1	9,336	0.01%
2019/07/12	10	20.43	0	0.00	20.45	10	9,324	0.11%
2019/07/08	5	20.44	0	0.00	20.30	5	9,347	0.05%
2019/07/05	0	0.00	0	20.50	20.50	0	9,376	0.00%
2019/07/04	0	0.00	2	20.50	20.55	-2	9,477	-0.02%
2019/07/03	6	20.50	0	0.00	20.45	6	9,512	0.06%
2019/07/01	0	0.00	4	20.55	20.50	-4	9,702	-0.04%
2019/06/28	20	20.35	2	20.35	20.35	18	9,609	0.19%
2019/06/26	5	20.10	5	20.20	20.20	0	9,611	0.00%
2019/06/25	0	0.00	15	20.05	20.00	-15	9,611	-0.16%
2019/06/24	0	0.00	3	20.25	20.15	-3	9,640	-0.03%
2019/06/21	0	0.00	1	20.15	20.15	-1	9,617	-0.01%
2019/06/20	2	20.05	0	0.00	20.00	2	9,600	0.02%
2019/06/19	0	0.00	0.8	20.00	20.00	-0.8	9,485	-0.01%
2019/06/12	4	19.85	0	19.85	19.85	4	9,693	0.04%
2019/06/11	0	0.00	10	19.90	19.95	-10	9,714	-0.10%
2019/06/10	43	19.76	35	19.85	19.85	8	9,677	0.08%
2019/06/05	0	0.00	3	19.68	19.60	-3	9,583	-0.03%
2019/06/03	1	19.50	0	0.00	19.45	1	9,660	0.01%
2019/05/31	0	0.00	10	19.55	19.65	-10	9,709	-0.10%
2019/05/30	2	19.18	0	0.00	19.40	2	9,586	0.02%
2019/05/29	0	0.00	2	19.05	19.15	-2	9,717	-0.02%
2019/05/22	9	18.97	1	19.00	18.95	8	10,146	0.08%
2019/05/21	0	0.00	30	19.00	18.95	-30	10,273	-0.29%
2019/05/20	1	18.80	2	18.85	18.85	-1	10,214	-0.01%
2019/05/17	0	0.00	2	18.80	18.80	-2	10,205	-0.02%
2019/05/16	0	0.00	4	18.90	18.75	-4	10,203	-0.04%
2019/05/15	4	18.93	0	0.00	18.85	4	10,200	0.04%
2019/05/14	16	18.87	2	18.98	19.10	14	10,188	0.14%
2019/05/13	2	19.25	2	19.20	19.20	0	10,044	0.00%
2019/05/10	0	0.00	5	19.46	19.50	-5	10,174	-0.05%
2019/05/09	0	0.00	2	19.35	19.35	-2	10,223	-0.02%
2019/05/07	0.3	19.90	0	0.00	19.90	0.3	10,474	0.00%
2019/05/06	0	0.00	3	19.58	19.60	-3	10,626	-0.03%
2019/05/02	21	19.95	0	0.00	19.90	21	10,420	0.20%
2019/04/30	10	19.80	5	19.95	19.95	5	10,445	0.05%
2019/04/29	10	19.80	1	19.80	19.90	9	10,433	0.09%
2019/04/26	0.2	19.80	0	0.00	19.85	0.2	10,405	0.00%
2019/04/24	1	19.80	0	0.00	19.85	1	10,465	0.01%
2019/04/23	15	19.65	0	0.00	19.70	15	10,416	0.14%
2019/04/22	2	19.75	0	0.00	19.70	2	10,346	0.02%
2019/04/19	0	0.00	10	19.65	19.60	-10	10,338	-0.10%
2019/04/18	5	19.60	0	0.00	19.60	5	10,344	0.05%
2019/04/17	12	19.47	0	0.00	19.50	12	10,327	0.12%
2019/04/16	5	19.40	0	0.00	19.35	5	10,112	0.05%
2019/04/15	3	19.35	1	19.50	19.45	2	10,097	0.02%
2019/04/11	2	19.48	1	19.35	19.35	1	10,102	0.01%
2019/04/10	1.1	19.50	2	19.50	19.55	-0.9	10,053	-0.01%
2019/04/09	1	19.40	1	19.50	19.50	0	9,955	0.00%
2019/04/08	6	19.36	1	19.50	19.50	5	9,935	0.05%
2019/04/03	3	19.10	34	19.14	19.15	-31	9,729	-0.32%
2019/04/02	1	19.05	3	19.10	19.10	-2	9,683	-0.02%
2019/04/01	1	19.10	2	19.10	19.05	-1	9,660	-0.01%
2019/03/29	6	18.95	0	0.00	19.15	6	9,531	0.06%
2019/03/26	6	18.89	0	0.00	18.90	6	9,466	0.06%
2019/03/25	1	18.75	3.1	18.75	18.85	-2.1	9,456	-0.02%
2019/03/22	0	0.00	6	19.10	19.10	-6	9,221	-0.07%
2019/03/20	0	0.00	10	19.00	19.00	-10	9,270	-0.11%
2019/03/19	1	19.00	0	0.00	19.00	1	9,244	0.01%
2019/03/15	1	18.75	1	18.75	18.75	0	9,342	0.00%
2019/03/14	1	18.80	0	0.00	18.80	1	9,137	0.01%
2019/03/13	0	0.00	1	18.90	18.90	-1	9,307	-0.01%
2019/03/12	6	18.85	0	0.00	18.80	6	9,302	0.06%
2019/03/08	10	18.80	0	0.00	18.90	10	9,367	0.11%
2019/03/07	0	0.00	10	19.05	19.00	-10	9,522	-0.11%
2019/03/05	0	0.00	10	18.90	18.90	-10	9,530	-0.10%
2019/03/04	15	18.83	2.1	19.00	18.95	12.9	9,568	0.13%
2019/02/27	0	0.00	11	19.01	19.10	-11	9,392	-0.12%
2019/02/26	16	18.72	30	18.85	18.80	-14	9,065	-0.15%
2019/02/22	0	0.00	10	18.25	18.35	-10	8,646	-0.12%
2019/02/20	1.2	18.31	0	0.00	18.30	1.2	8,696	0.01%
2019/02/18	0	0.00	5	18.20	18.20	-5	8,650	-0.06%
2019/02/14	20	18.18	0	0.00	18.15	20	8,603	0.23%
2019/02/13	20	18.35	0	0.00	18.35	20	8,586	0.23%
2019/02/12	5	18.45	0	0.00	18.45	5	8,516	0.06%
2019/02/11	11	18.40	0	0.00	18.50	11	8,457	0.13%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/18	0	0.00	3	17.55	17.55	-3	7,593	-0.04%
2019/01/10	1	17.50	0	0.00	17.55	1	7,861	0.01%
2018/12/27	20	17.50	0	0.00	17.50	20	8,195	0.24%
2018/12/12	0	0.00	1	17.45	17.55	-1	8,415	-0.01%
2018/12/07	3.6	17.43	0	0.00	17.55	3.6	8,196	0.04%
2018/12/06	20	17.40	1	17.50	17.55	19	8,204	0.23%
2018/12/04	2	17.90	0	0.00	17.90	2	7,972	0.03%
2018/12/03	1	17.80	0	0.00	17.90	1	7,930	0.01%
2018/11/28	1	17.55	1	17.55	17.70	0	7,528	0.00%
2018/11/26	1	17.45	0	0.00	17.45	1	7,428	0.01%
2018/11/22	0.2	17.45	0	0.00	17.40	0.2	7,448	0.00%
2018/11/20	1	17.65	0	0.00	17.50	1	7,587	0.01%
2018/11/19	0	0.00	1	17.65	17.70	-1	7,908	-0.01%
2018/11/16	0	0.00	4	17.75	17.70	-4	7,947	-0.05%
2018/11/14	0	0.00	1	17.40	17.35	-1	7,966	-0.01%
2018/11/12	1	17.65	0	0.00	17.55	1	7,977	0.01%
2018/11/06	10	17.50	0	0.00	17.45	10	7,924	0.13%
2018/11/02	2	17.30	0	0.00	17.35	2	8,043	0.02%
2018/10/31	10	17.00	0	0.00	17.05	10	8,113	0.12%
2018/10/30	1	16.80	0	0.00	16.85	1	8,051	0.01%
2018/10/25	2	16.78	0	0.00	16.85	2	8,255	0.02%
2018/10/24	2	16.98	0	0.00	17.00	2	8,291	0.02%
2018/10/22	1	17.20	0	0.00	17.10	1	8,235	0.01%
2018/10/18	5	17.30	0	0.00	17.20	5	8,116	0.06%
2018/10/17	0	0.00	1	17.55	17.45	-1	8,199	-0.01%
2018/10/16	2	17.45	0	0.00	17.35	2	8,387	0.02%
2018/10/15	0	0.00	1	17.40	17.40	-1	8,438	-0.01%
2018/10/12	0.3	17.80	0	0.00	17.65	0.3	8,395	0.00%
2018/10/11	16	17.66	0.2	17.65	17.45	15.8	8,529	0.19%
2018/10/09	0	0.00	1	18.50	18.45	-1	8,235	-0.01%
2018/10/03	0	0.00	15	18.90	18.90	-15	8,253	-0.18%
2018/09/28	0	0.00	1	18.95	18.95	-1	8,335	-0.01%
2018/09/27	1	18.85	2	18.90	19.00	-1	8,274	-0.01%
2018/09/26	0	0.00	1	18.75	18.75	-1	8,270	-0.01%
2018/09/25	0	0.00	10	18.70	18.70	-10	8,276	-0.12%
2018/09/21	0	0.00	0.5	18.85	18.80	-0.5	8,301	-0.01%
2018/09/18	1	18.90	0	0.00	18.85	1	8,354	0.01%
2018/09/17	1	18.80	0	0.00	18.90	1	8,446	0.01%
2018/09/12	0	0.00	6	18.65	18.75	-6	8,752	-0.07%
2018/09/11	1	18.80	0	0.00	18.75	1	8,965	0.01%
2018/09/10	4	18.66	0	0.00	18.65	4	9,576	0.04%
2018/09/06	1	19.00	0	0.00	19.05	1	9,639	0.01%
2018/09/04	0	0.00	2	19.30	19.30	-2	9,746	-0.02%
2018/08/30	1	19.05	0	0.00	19.10	1	9,885	0.01%
2018/08/27	1	19.10	1	19.15	19.15	0	9,975	0.00%
2018/08/24	16	19.04	10	19.00	19.05	6	10,183	0.06%
2018/08/23	2	18.55	0	0.00	18.65	2	9,863	0.02%
2018/08/22	1	18.60	0	0.00	18.65	1	9,795	0.01%
2018/08/21	6	18.61	4	18.70	18.70	2	9,717	0.02%
2018/08/16	1	18.70	2	18.70	18.85	-1	9,611	-0.01%
2018/08/15	2	18.75	2	18.85	18.75	0	9,603	0.00%
2018/08/13	20	18.85	0	0.00	18.75	20	9,580	0.21%
2018/08/09	1	19.00	0	0.00	19.00	1	9,414	0.01%
2018/08/01	0	0.00	1	19.20	19.15	-1	9,911	-0.01%
2018/07/25	1	19.00	0	19.00	18.90	1	9,629	0.01%
2018/07/24	1	18.90	0	0.00	19.00	1	9,781	0.01%
2018/07/20	1	19.90	1.2	19.91	19.85	-0.2	9,736	0.00%
2018/07/18	4	19.68	0	0.00	19.80	4	9,519	0.04%
2018/07/17	2	19.55	15	19.55	19.65	-13	9,464	-0.14%
2018/07/16	15	19.50	0	0.00	19.50	15	9,272	0.16%
2018/07/13	0	0.00	1	19.45	19.40	-1	9,235	-0.01%
2018/07/03	0	0.00	2	19.00	18.95	-2	9,544	-0.02%
2018/06/28	1	19.00	10	19.00	18.95	-9	9,424	-0.10%
2018/06/27	0	0.00	1	19.30	19.10	-1	9,332	-0.01%
2018/06/25	3	19.25	0	0.00	19.20	3	9,177	0.03%
2018/06/22	2	19.25	0	0.00	19.25	2	9,052	0.02%
2018/06/21	1	19.50	0	0.00	19.45	1	8,920	0.01%
2018/06/19	4	19.55	0	0.00	19.60	4	8,889	0.04%
2018/06/15	23	19.54	4	19.85	19.85	19	8,709	0.22%
2018/06/14	5	19.75	5	19.70	19.60	0	8,385	0.00%
2018/06/13	2	19.80	0	0.00	19.80	2	8,281	0.02%
2018/06/12	0	0.00	1	19.90	19.80	-1	8,365	-0.01%
2018/06/07	1	20.10	0	0.00	20.10	1	8,253	0.01%
2018/06/01	15	19.90	0	0.00	19.80	15	7,999	0.19%
2018/05/29	1	19.95	0	0.00	20.05	1	7,812	0.01%
2018/05/28	0	0.00	1.2	19.91	19.95	-1.2	7,875	-0.02%
2018/05/17	1	20.00	1	20.05	19.85	0	8,628	0.00%
2018/05/15	21	19.85	0	0.00	19.95	21	8,806	0.24%
2018/05/11	1	20.10	20	20.13	20.20	-19	9,149	-0.21%
2018/05/09	2	19.28	0	0.00	19.35	2	8,612	0.02%
2018/05/08	3	19.37	0	0.00	19.35	3	8,695	0.03%
2018/05/07	0	0.00	12	19.20	19.15	-12	8,732	-0.14%
2018/05/04	4	19.25	0	0.00	19.20	4	8,783	0.05%
2018/04/30	1	19.50	2	19.50	19.40	-1	9,315	-0.01%
2018/04/27	0	0.00	0.1	19.50	19.45	-0.1	9,199	0.00%
2018/04/26	1	19.55	0.1	19.60	19.55	1	9,142	0.01%
2018/04/20	0	0.00	1	19.75	19.90	-1	9,074	-0.01%
2018/04/17	2	19.60	0	0.00	19.60	2	9,185	0.02%
2018/04/16	2	19.85	0	0.00	19.70	2	9,153	0.02%
2018/04/13	20	19.90	2	19.90	19.95	18	9,155	0.20%
2018/04/09	31	19.55	30	19.55	19.55	1	8,998	0.01%
2018/04/02	0	0.00	2	20.00	20.00	-2	8,824	-0.02%
2018/03/23	0	0.00	4	19.81	19.90	-4	8,700	-0.05%
2018/03/22	2	20.15	0	0.00	20.15	2	8,694	0.02%
2018/03/21	2	20.25	2	20.25	20.25	0	8,645	0.00%
2018/03/20	2	20.20	1	20.30	20.25	1	8,761	0.01%
2018/03/19	3	20.83	0	0.00	20.95	3	8,526	0.04%
2018/03/16	5	20.60	0	0.00	20.80	5	8,497	0.06%
2018/03/13	2	20.58	0	0.00	20.70	2	8,457	0.02%
2018/03/12	0	0.00	0.9	20.55	20.65	-0.9	8,523	-0.01%
2018/03/06	0	0.00	1	20.15	20.20	-1	8,642	-0.01%
2018/03/02	1	19.90	0	0.00	20.00	1	8,935	0.01%
2018/02/27	15	20.15	15.6	20.29	20.10	-0.6	8,903	-0.01%
2018/02/23	2	20.20	0	0.00	20.30	2	8,758	0.02%
2018/02/12	1	19.95	0	0.00	19.75	1	8,700	0.01%
2018/02/08	2	20.03	0	0.00	19.95	2	8,772	0.02%
2018/02/07	1	20.30	0	0.00	20.10	1	8,787	0.01%
2018/02/06	3	20.02	0	0.00	19.80	3	8,814	0.03%
2018/02/02	0	21.40	3	21.35	21.40	-3	8,838	-0.03%
2018/01/31	2	21.30	17	21.50	21.70	-15	9,034	-0.17%
2018/01/29	2	21.65	0	0.00	21.70	2	8,862	0.02%
2018/01/26	28	21.47	30	21.76	21.40	-2	8,834	-0.02%
2018/01/25	10	21.65	31.4	21.59	21.80	-21.4	8,693	-0.25%
2018/01/24	0.1	20.75	1	20.70	20.90	-0.9	8,270	-0.01%
2018/01/23	0.7	20.75	0	0.00	20.85	0.7	8,710	0.01%
2018/01/19	6	20.85	2	20.90	20.95	4	8,918	0.04%
2018/01/18	1	20.65	0	0.00	20.80	1	8,934	0.01%
2018/01/11	0	0.00	1	20.25	20.30	-1	8,971	-0.01%
2018/01/10	2.1	20.66	0	20.75	20.75	2.1	8,930	0.02%
2018/01/05	1	21.00	0	0.00	21.10	1	9,232	0.01%