仁寶 (2324)-凱基-大直券商分點個股進出

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
36.10
漲跌
▼0.25
漲幅
-0.69%
成交量
17,108張
產業
上市電腦週邊類股
1815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－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/06/06	1	36.50	0	0.00	36.35	1	30,722	0.00%
2024/06/05	7	36.44	31	37.08	36.30	-24	30,748	-0.08%
2024/06/04	37	36.81	27	37.54	36.90	10	30,745	0.03%
2024/06/03	49	37.55	3	37.82	37.50	46	30,451	0.15%
2024/05/31	7.1	37.16	8	37.60	37.05	-0.9	30,470	0.00%
2024/05/30	7	37.34	8	37.20	37.15	-1	30,247	0.00%
2024/05/29	6	38.09	8	37.90	38.10	-2	33,697	-0.01%
2024/05/28	11	39.27	0	0.00	38.60	11	33,602	0.03%
2024/05/27	8	38.75	5	39.12	39.30	3	33,649	0.01%
2024/05/24	21	38.45	5	38.64	38.50	16	33,871	0.05%
2024/05/23	21	38.64	10	38.67	38.15	11	33,266	0.03%
2024/05/22	9	39.66	46	39.43	40.30	-37	32,107	-0.12%
2024/05/21	4	36.20	1	36.15	36.75	3	29,821	0.01%
2024/05/20	2	36.85	2	36.75	36.75	0	29,697	0.00%
2024/05/17	7	36.96	0	0.00	37.10	7	29,730	0.02%
2024/05/16	8	37.46	17.9	37.45	37.45	-9.9	29,809	-0.03%
2024/05/15	83.2	37.78	7	36.95	36.55	76.2	30,121	0.25%
2024/05/14	15	37.74	28	38.03	37.35	-13	30,051	-0.04%
2024/05/13	0	0.00	8	36.40	36.50	-8	28,937	-0.03%
2024/05/10	4	36.15	1	36.30	36.40	3	29,174	0.01%
2024/05/09	8	36.15	0	0.00	36.25	8	29,187	0.03%
2024/05/08	0	0.00	4	35.76	36.00	-4	29,033	-0.01%
2024/05/07	2	35.10	0	0.00	35.60	2	29,106	0.01%
2024/05/06	0	0.00	1	35.80	35.60	-1	29,050	0.00%
2024/05/03	1	35.25	1	35.75	35.10	0	29,716	0.00%
2024/05/02	5	35.06	1	35.50	35.05	4	30,087	0.01%
2024/04/30	0	0.00	2	36.00	35.80	-2	30,122	-0.01%
2024/04/29	1	36.20	0	0.00	36.35	1	30,559	0.00%
2024/04/26	0	0.00	5	36.10	36.00	-5	31,554	-0.02%
2024/04/25	0	0.00	2	35.40	35.50	-2	32,093	-0.01%
2024/04/24	0	0.00	2	35.35	35.50	-2	32,671	-0.01%
2024/04/22	7	34.67	0	0.00	34.20	7	32,862	0.02%
2024/04/19	24	35.67	0	0.00	35.30	24	32,811	0.07%
2024/04/18	0	0.00	1	36.10	36.05	-1	32,823	0.00%
2024/04/17	0	0.00	17	35.49	35.60	-17	33,090	-0.05%
2024/04/16	3	35.53	4	35.66	35.30	-1	33,636	0.00%
2024/04/15	1	36.30	8	36.44	36.30	-7	34,543	-0.02%
2024/04/12	15	36.73	17	36.39	36.40	-2	35,140	-0.01%
2024/04/11	9	36.63	9	36.85	36.85	0	35,475	0.00%
2024/04/10	0	0.00	2	37.15	36.60	-2	36,142	-0.01%
2024/04/09	0	0.00	11	36.36	36.45	-11	36,798	-0.03%
2024/04/08	5	35.92	0	0.00	35.95	5	37,651	0.01%
2024/04/03	2	36.55	1	37.05	36.55	1	38,743	0.00%
2024/04/02	15	36.83	0	0.00	36.85	15	40,335	0.04%
2024/04/01	1	36.35	3	36.85	36.55	-2	42,947	0.00%
2024/03/29	8.1	35.96	8	35.88	36.20	0.1	45,500	0.00%
2024/03/28	16	38.30	1	38.20	38.30	15	46,371	0.03%
2024/03/27	2	37.95	0	0.00	38.10	2	47,113	0.00%
2024/03/26	4	38.24	3	37.92	37.90	1	49,405	0.00%
2024/03/25	10	38.71	1	38.60	38.55	9	53,777	0.02%
2024/03/22	16	38.93	6	38.94	38.65	10	54,284	0.02%
2024/03/21	1	38.20	0	0.00	38.40	1	54,988	0.00%
2024/03/20	58	38.10	55	38.15	37.90	3	54,984	0.01%
2024/03/19	12	37.27	7	37.24	37.20	5	55,002	0.01%
2024/03/18	1	36.90	0	0.00	36.90	1	55,410	0.00%
2024/03/15	5	36.66	3	37.08	37.00	2	55,491	0.00%
2024/03/14	2	36.50	2	36.85	36.65	0	55,260	0.00%
2024/03/13	3	37.07	6	37.22	36.70	-3	55,030	-0.01%
2024/03/12	10	36.62	7	36.72	37.20	3	54,872	0.01%
2024/03/11	0	0.00	2	36.78	36.90	-2	54,603	0.00%
2024/03/08	2	36.40	2	36.53	36.65	0	54,474	0.00%
2024/03/07	7	36.51	4	36.76	36.55	3	54,118	0.01%
2024/03/06	1	37.50	1.1	38.09	37.55	-0.1	53,599	0.00%
2024/03/05	3.2	37.93	2	37.85	37.80	1.2	53,461	0.00%
2024/03/04	59	39.45	86	39.51	38.00	-27	52,965	-0.05%
2024/03/01	1	36.45	0	0.00	36.70	1	49,312	0.00%
2024/02/29	0	0.00	1	35.50	36.50	-1	49,162	0.00%
2024/02/27	16	36.96	14	37.61	36.50	2	48,643	0.00%
2024/02/23	1.1	36.72	7	36.79	36.20	-5.9	47,759	-0.01%
2024/02/22	4	36.69	1	37.20	36.75	3	47,852	0.01%
2024/02/21	0	0.00	3	36.62	36.75	-3	47,736	-0.01%
2024/02/20	2	36.80	1	36.75	36.80	1	47,744	0.00%
2024/02/19	3	36.43	2	36.73	36.90	1	47,640	0.00%
2024/02/16	0	0.00	8	36.68	36.85	-8	47,432	-0.02%
2024/02/15	1	35.45	0	0.00	35.80	1	46,988	0.00%
2024/02/05	1	35.90	2.4	35.84	35.90	-1.4	46,768	0.00%
2024/02/02	8	36.23	2	36.30	35.80	6	46,629	0.01%
2024/01/31	1	35.85	1	35.90	35.85	0	46,345	0.00%
2024/01/30	7	36.31	6	36.22	36.00	1	46,228	0.00%
2024/01/29	0	0.00	1	35.90	36.35	-1	46,094	0.00%
2024/01/26	49	36.17	19	36.17	35.50	30	45,936	0.07%
2024/01/25	0	0.00	14	37.23	37.20	-14	45,153	-0.03%
2024/01/24	7	37.03	0	0.00	36.85	7	44,784	0.02%
2024/01/23	41	37.30	3	37.50	37.55	38	44,688	0.09%
2024/01/22	42	37.21	71	37.39	37.60	-29	44,242	-0.07%
2024/01/19	1	36.20	4	35.63	36.30	-3	43,240	-0.01%
2024/01/18	23	34.99	9	35.37	34.80	14	42,754	0.03%
2024/01/17	6	34.53	0	0.00	34.55	6	42,118	0.01%
2024/01/16	18	35.08	11	35.40	35.00	7	41,998	0.02%
2024/01/15	4	35.90	0	0.00	35.55	4	41,748	0.01%
2024/01/12	8	35.34	2	35.45	35.60	6	41,713	0.01%
2024/01/11	6	35.84	3	35.98	36.10	3	41,571	0.01%
2024/01/10	4	36.34	0	0.00	35.85	4	41,583	0.01%
2024/01/09	13	37.14	13	37.92	36.95	0	41,042	0.00%
2024/01/08	3	37.57	3	37.63	37.75	0	40,032	0.00%
2024/01/05	8	37.53	1	36.85	36.95	7	39,758	0.02%
2024/01/04	8	37.26	6	37.33	37.30	2	39,379	0.01%
2024/01/03	26	38.34	10	38.50	38.10	16	38,862	0.04%
2024/01/02	181	39.51	12	39.06	39.55	169	38,130	0.44%	大買/鉅額交易
2023/12/29	9	39.82	13	39.83	39.85	-4	37,329	-0.01%
2023/12/28	59	39.02	54	39.95	38.95	5	36,084	0.01%
2023/12/27	35	40.22	39	40.45	40.20	-4	34,511	-0.01%
2023/12/26	36	38.56	41	38.71	39.05	-5	31,846	-0.02%
2023/12/25	23	37.17	20	37.12	37.10	3	29,191	0.01%
2023/12/22	2	36.38	5	36.03	36.10	-3	27,245	-0.01%
2023/12/21	9	37.11	8	37.18	36.70	1	26,262	0.00%
2023/12/20	107	36.82	124	36.64	37.40	-17	23,885	-0.07%	大買/大賣/
2023/12/19	3	33.85	5	33.75	34.00	-2	19,249	-0.01%
2023/12/18	69	35.72	68.4	35.88	34.60	0.6	18,792	0.00%
2023/12/15	0	0.00	2	33.18	33.05	-2	17,746	-0.01%
2023/12/14	0	0.00	0	34.05	33.65	0	17,422	0.00%
2023/12/13	6	33.18	32.2	33.00	33.75	-26.2	16,926	-0.15%
2023/12/12	3.2	32.00	9	32.09	32.00	-5.8	16,677	-0.03%
2023/12/11	4	32.08	10.5	32.02	32.20	-6.5	16,723	-0.04%
2023/12/08	1.2	31.22	1	31.25	31.20	0.2	16,423	0.00%
2023/12/07	1	31.10	1	30.95	30.95	0	16,698	0.00%
2023/12/06	0	0.00	5	31.15	31.25	-5	16,978	-0.03%
2023/12/01	2	30.43	0	0.00	30.35	2	17,274	0.01%
2023/11/30	0	0.00	1	30.90	30.90	-1	17,485	-0.01%
2023/11/29	3	30.85	0	0.00	30.75	3	17,308	0.02%
2023/11/28	1	30.55	0	0.00	30.65	1	17,447	0.01%
2023/11/22	1	31.20	0	30.95	30.80	1	19,074	0.01%
2023/11/21	0	0.00	1	30.85	31.20	-1	19,818	-0.01%
2023/11/13	0	0.00	1	30.05	30.10	-1	27,522	0.00%
2023/11/09	2	29.85	0	0.00	29.60	2	33,727	0.01%
2023/11/08	1	29.80	2	29.95	29.95	-1	35,377	0.00%
2023/10/31	3	28.10	2.2	28.77	28.05	0.8	37,021	0.00%
2023/10/27	4	29.66	0	0.00	29.05	4	37,367	0.01%
2023/10/20	1	28.85	0	0.00	28.80	1	39,091	0.00%
2023/10/19	0	0.00	5	29.10	29.25	-5	39,612	-0.01%
2023/10/18	0	28.80	0.5	28.65	28.95	-0.5	40,159	0.00%
2023/10/16	2	29.58	0	0.00	29.50	2	43,130	0.00%
2023/10/13	6	30.00	0	0.00	30.20	6	46,846	0.01%
2023/10/05	0	0.00	2	30.75	30.85	-2	50,285	0.00%
2023/10/04	2	30.45	0	0.00	30.50	2	50,368	0.00%
2023/10/03	0	0.00	1	31.10	30.90	-1	50,569	0.00%
2023/09/28	1	30.80	6	30.80	30.70	-5	50,653	-0.01%
2023/09/27	0	0.00	2	30.95	31.00	-2	50,576	0.00%
2023/09/26	2	30.85	2	30.85	30.70	0	50,905	0.00%
2023/09/22	2	30.65	2	30.70	30.85	0	51,327	0.00%
2023/09/21	3	30.48	7	30.30	30.55	-4	51,904	-0.01%
2023/09/20	1	30.55	0	0.00	30.55	1	51,754	0.00%
2023/09/19	70	31.31	2	31.05	30.95	68	51,653	0.13%
2023/09/15	0	0.00	3	31.75	31.80	-3	52,131	-0.01%
2023/09/14	0	0.00	66	31.71	31.85	-66	52,095	-0.13%
2023/09/13	2	31.43	7	31.29	31.40	-5	52,884	-0.01%
2023/09/12	2	31.35	0	0.00	31.35	2	54,129	0.00%
2023/09/11	4	30.88	0	0.00	30.80	4	54,301	0.01%
2023/09/08	1	31.65	1	31.80	31.75	0	54,225	0.00%
2023/09/07	1	31.60	0	0.00	31.40	1	54,489	0.00%
2023/09/06	3	31.85	0	0.00	32.00	3	54,459	0.01%
2023/09/05	10.1	31.85	1	32.30	32.00	9.1	54,492	0.02%
2023/09/01	1	31.90	1	31.90	31.80	0	54,596	0.00%
2023/08/31	6	31.92	0	0.00	31.90	6	54,525	0.01%
2023/08/29	3	33.12	7	33.42	33.35	-4	54,588	-0.01%
2023/08/28	7	32.90	13	32.72	33.00	-6	54,608	-0.01%
2023/08/25	4	32.95	23	33.02	33.15	-19	55,001	-0.03%
2023/08/24	0	0.00	1	33.95	33.95	-1	54,612	0.00%
2023/08/23	14	34.40	13	34.48	34.40	1	54,144	0.00%
2023/08/22	8	35.28	6	35.28	34.75	2	54,201	0.00%
2023/08/21	3	35.20	7	34.89	34.65	-4	53,634	-0.01%
2023/08/18	54	36.05	39	35.79	34.75	15	53,128	0.03%
2023/08/17	51.5	37.18	70	36.94	37.00	-18.5	51,737	-0.04%
2023/08/16	52	35.00	19	35.36	35.95	33	49,308	0.07%
2023/08/15	170	35.60	193	35.67	35.80	-23	47,305	-0.05%	大買/大賣/
2023/08/14	22	32.67	42	32.76	32.75	-20	43,592	-0.05%
2023/08/11	0	0.00	11	30.75	30.75	-11	42,224	-0.03%
2023/08/10	17	30.16	9	30.17	30.00	8	42,016	0.02%
2023/08/09	3	31.43	2	31.45	31.55	1	41,821	0.00%
2023/08/08	6	31.47	26	31.21	31.40	-20	41,932	-0.05%
2023/08/07	25	31.09	20	31.10	30.95	5	41,845	0.01%
2023/08/04	20	30.05	19	29.43	30.05	1	41,764	0.00%
2023/08/02	6	29.38	2	29.48	29.45	4	41,937	0.01%
2023/08/01	15	29.95	16	30.44	30.30	-1	41,504	0.00%
2023/07/31	35	30.71	34	31.12	30.45	1	41,356	0.00%
2023/07/28	2	31.05	3	30.78	31.30	-1	40,709	0.00%
2023/07/27	11	31.18	0.5	31.05	30.95	10.5	40,510	0.03%
2023/07/26	13	31.32	9	31.39	31.65	4	40,367	0.01%
2023/07/25	9	32.02	1	31.90	31.80	8	40,130	0.02%
2023/07/24	4.1	31.56	3	31.55	31.65	1.1	39,360	0.00%
2023/07/21	24	30.68	22	30.90	31.05	2	38,783	0.01%
2023/07/20	4	30.45	3	30.90	30.45	1	38,203	0.00%
2023/07/19	44.5	31.58	19	32.13	31.10	25.5	37,560	0.07%
2023/07/18	56	35.73	13	35.83	34.45	43	35,272	0.12%
2023/07/17	3	32.82	13	33.55	33.55	-10	31,798	-0.03%
2023/07/14	8	30.23	3	30.05	30.50	5	30,673	0.02%
2023/07/13	18	31.25	15	31.47	30.55	3	30,077	0.01%
2023/07/12	0	0.00	3	29.45	29.55	-3	28,557	-0.01%
2023/07/10	2	28.65	1.1	28.76	28.70	0.9	28,477	0.00%
2023/07/07	3	29.00	5	29.20	29.20	-2	28,339	-0.01%
2023/07/06	1	29.70	1.1	29.80	29.80	-0.1	28,080	0.00%
2023/07/05	2	30.40	1	30.15	30.05	1	27,977	0.00%
2023/07/04	7	30.22	4.6	30.28	30.25	2.4	28,041	0.01%
2023/07/03	0	0.00	5	29.75	29.70	-5	27,839	-0.02%
2023/06/30	5	29.00	0	0.00	29.25	5	27,788	0.02%
2023/06/26	1	28.90	3	29.07	29.10	-2	27,173	-0.01%
2023/06/21	3	28.97	3	29.10	29.35	0	27,009	0.00%
2023/06/20	0	0.00	1	28.70	28.90	-1	26,804	0.00%
2023/06/19	4	28.09	1	28.75	28.55	3	26,509	0.01%
2023/06/16	41	30.05	45	29.92	29.90	-4	25,537	-0.02%
2023/06/14	3	28.62	0	0.00	28.55	3	24,163	0.01%
2023/06/13	5	28.80	3.9	28.94	29.00	1.1	24,213	0.00%
2023/06/12	1	28.45	2	29.00	28.50	-1	23,926	0.00%
2023/06/09	0	0.00	3	28.63	28.85	-3	23,889	-0.01%
2023/06/08	1	28.45	7	28.70	28.20	-6	23,909	-0.03%
2023/06/06	1	28.00	2	28.10	28.00	-1	23,409	0.00%
2023/06/05	5	28.46	10	28.45	28.25	-5	23,204	-0.02%
2023/06/02	0	0.00	18	28.23	28.40	-18	22,916	-0.08%
2023/06/01	2	27.20	0	0.00	27.30	2	22,195	0.01%
2023/05/31	1	27.55	0	0.00	27.85	1	21,705	0.00%
2023/05/30	1	27.30	0	0.00	27.55	1	20,963	0.00%
2023/05/29	1	28.40	3	27.90	28.15	-2	20,625	-0.01%
2023/05/26	4	27.50	5	27.49	27.55	-1	19,923	-0.01%
2023/05/23	0	0.00	4	26.50	26.45	-4	18,417	-0.02%
2023/05/22	1.2	26.45	0	0.00	26.70	1.2	18,037	0.01%
2023/05/17	0	0.00	10	26.40	26.35	-10	17,261	-0.06%
2023/05/16	0	0.00	3	25.90	26.00	-3	16,926	-0.02%
2023/05/12	0	0.00	4	25.68	25.85	-4	16,744	-0.02%
2023/05/11	0	0.00	4	25.68	25.85	-4	16,429	-0.02%
2023/05/10	0	0.00	1	25.55	25.60	-1	16,053	-0.01%
2023/05/09	0	0.00	4	25.30	25.35	-4	15,868	-0.03%
2023/04/28	0	0.00	1	23.80	23.95	-1	15,869	-0.01%
2023/04/21	4.1	24.39	0	0.00	24.40	4.1	15,237	0.03%
2023/04/20	1	24.30	0	0.00	24.15	1	14,956	0.01%
2023/04/19	1	25.40	1.2	25.65	25.65	-0.2	14,496	0.00%
2023/04/17	1	25.10	3.3	25.20	25.15	-2.3	13,663	-0.02%
2023/04/14	0	0.00	2	25.25	25.25	-2	13,369	-0.01%
2023/04/13	0.3	25.65	0	0.00	25.55	0.3	13,242	0.00%
2023/04/12	0	0.00	2	25.70	25.75	-2	13,085	-0.02%
2023/04/06	2	25.45	0	0.00	25.45	2	12,503	0.02%
2023/03/27	0.3	24.80	0	0.00	24.75	0.3	13,389	0.00%
2023/03/23	0.3	24.90	3	24.95	24.85	-2.7	13,642	-0.02%
2023/03/22	0	0.00	20	24.60	24.70	-20	13,471	-0.15%
2023/03/21	5	24.40	6	24.35	24.30	-1	13,442	-0.01%
2023/03/17	1	24.35	0	0.00	24.20	1	13,338	0.01%
2023/03/16	0	0.00	10	24.20	24.20	-10	13,026	-0.08%
2023/03/14	30	24.35	30	24.45	24.35	0	12,691	0.00%
2023/03/13	0	0.00	12	24.55	24.65	-12	12,629	-0.10%
2023/03/09	0	24.70	0	0.00	24.75	0	12,385	0.00%
2023/03/06	0	0.00	36	24.65	24.85	-36	12,786	-0.28%
2023/03/03	1	24.35	0	0.00	24.40	1	12,706	0.01%
2023/03/01	0.3	24.20	0	0.00	24.25	0.3	12,786	0.00%
2023/02/24	6	24.24	0	0.00	24.15	6	12,860	0.05%
2023/02/23	30	24.00	0.8	24.10	24.15	29.2	12,846	0.23%
2023/02/22	1	23.55	0	0.00	23.70	1	12,771	0.01%
2023/02/21	0	0.00	56	23.65	23.65	-56	12,798	-0.44%
2023/02/20	0	0.00	2	23.60	23.60	-2	12,920	-0.02%
2023/02/17	0.8	23.50	0	0.00	23.55	0.8	13,002	0.01%
2023/02/15	5	23.40	0	0.00	23.50	5	13,040	0.04%
2023/02/14	20	23.50	0	0.00	23.50	20	12,968	0.15%
2023/02/10	30	23.46	0	0.00	23.45	30	12,848	0.23%
2023/02/09	0	0.00	3	23.55	23.55	-3	12,789	-0.02%
2023/02/07	1	23.65	2	23.65	23.60	-1	12,873	-0.01%
2023/02/03	0	0.00	2	23.05	22.95	-2	12,554	-0.02%
2023/02/01	2	22.65	0	0.00	22.80	2	12,490	0.02%
2023/01/30	3	23.00	5	23.08	23.20	-2	12,313	-0.02%
2023/01/12	2	22.70	0	0.00	22.70	2	12,602	0.02%
2023/01/11	2	22.90	1	23.10	22.90	1	12,773	0.01%
2023/01/10	0	0.00	2	23.25	23.25	-2	12,964	-0.02%
2023/01/09	0.2	23.15	0	0.00	23.30	0.2	13,108	0.00%
2023/01/04	0	0.00	1	23.10	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	8	23.06	23.20	-8	13,536	-0.06%
2022/12/30	0	0.00	12	23.08	23.05	-12	13,484	-0.09%
2022/12/29	2	22.70	4	22.83	23.05	-2	13,441	-0.01%
2022/12/27	0	0.00	3	22.97	23.00	-3	13,663	-0.02%
2022/12/23	0	0.00	5	22.85	22.95	-5	13,967	-0.04%
2022/12/21	0	0.00	1	22.75	22.85	-1	14,272	-0.01%
2022/12/20	1	22.50	0	0.00	22.70	1	14,104	0.01%
2022/12/19	0	0.00	8	22.78	22.85	-8	13,870	-0.06%
2022/12/16	3	21.93	2	22.43	22.85	1	13,275	0.01%
2022/12/14	0	0.00	1	22.00	22.00	-1	13,622	-0.01%
2022/12/13	1	21.65	0	0.00	21.70	1	13,995	0.01%
2022/12/09	2	21.80	1	21.70	21.95	1	14,698	0.01%
2022/12/08	0	0.00	10	21.50	21.65	-10	14,836	-0.07%
2022/12/06	1	21.50	0	0.00	21.70	1	14,916	0.01%
2022/12/05	4	21.80	1	21.70	21.85	3	14,939	0.02%
2022/12/02	4	21.54	0	0.00	21.55	4	14,949	0.03%
2022/12/01	5	21.60	0	0.00	21.55	5	14,917	0.03%
2022/11/30	0	0.00	3	21.65	21.65	-3	14,812	-0.02%
2022/11/29	1	21.35	0	0.00	21.50	1	14,615	0.01%
2022/11/28	1	21.30	0	0.00	21.75	1	14,614	0.01%
2022/11/25	7	21.39	0	0.00	21.60	7	14,694	0.05%
2022/11/22	1	20.80	0	0.00	20.90	1	14,772	0.01%
2022/11/16	5	21.75	5.2	21.90	21.70	-0.2	14,421	0.00%
2022/11/14	0	0.00	2	21.95	22.00	-2	14,450	-0.01%
2022/11/04	0	0.00	1	21.05	21.30	-1	14,700	-0.01%
2022/11/01	1	20.95	0	0.00	20.90	1	14,687	0.01%
2022/10/28	5	20.75	1	20.75	20.75	4	14,713	0.03%
2022/10/26	1	20.60	0	0.00	20.55	1	14,771	0.01%
2022/10/21	1	20.95	0	0.00	20.85	1	14,742	0.01%
2022/10/19	4	21.23	0	0.00	21.05	4	14,367	0.03%
2022/10/14	5	21.48	0	0.00	21.40	5	14,140	0.04%
2022/10/13	0	0.00	1	21.65	21.70	-1	14,249	-0.01%
2022/10/12	1	21.40	2	21.40	21.50	-1	14,308	-0.01%
2022/10/11	0.1	21.60	0	0.00	21.35	0.1	14,472	0.00%
2022/10/07	4	21.68	0	0.00	21.60	4	14,351	0.03%
2022/10/06	2	21.75	0	0.00	21.70	2	14,403	0.01%
2022/10/05	2	21.70	0	0.00	21.70	2	14,545	0.01%
2022/09/29	2	21.75	4	21.98	21.75	-2	14,197	-0.01%
2022/09/28	1	21.70	0	0.00	21.70	1	14,069	0.01%
2022/09/27	1	21.85	1	22.10	21.80	0	13,909	0.00%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/23	0.2	22.20	0	0.00	22.10	0.2	13,858	0.00%
2022/09/22	3	22.17	0	0.00	22.05	3	14,166	0.02%
2022/09/21	1	22.25	0	0.00	22.25	1	13,819	0.01%
2022/09/20	1	22.40	1	22.50	22.70	0	13,482	0.00%
2022/09/19	0.1	22.50	0	0.00	22.60	0.1	13,130	0.00%
2022/09/16	4	22.58	0	0.00	22.50	4	12,936	0.03%
2022/09/15	0	0.00	2	23.00	22.80	-2	12,394	-0.02%
2022/09/14	3	22.63	0	0.00	22.55	3	12,235	0.02%
2022/09/12	3	23.00	0	0.00	23.00	3	12,357	0.02%
2022/09/06	0	0.00	1	22.65	22.75	-1	12,502	-0.01%
2022/08/26	0	0.00	20	23.05	23.00	-20	12,167	-0.16%
2022/08/25	0	0.00	1	23.15	23.15	-1	12,192	-0.01%
2022/08/24	0	0.00	3	23.03	22.95	-3	12,345	-0.02%
2022/08/23	1	22.90	0	0.00	22.90	1	12,858	0.01%
2022/08/22	12	23.00	0	0.00	23.15	12	12,917	0.09%
2022/08/19	3	22.87	0	0.00	22.90	3	12,878	0.02%
2022/08/17	1	22.50	0	0.00	22.60	1	13,083	0.01%
2022/08/16	10.1	22.45	11	22.55	22.50	-0.9	13,170	-0.01%
2022/08/15	1	22.35	0	0.00	22.45	1	13,258	0.01%
2022/08/12	1	23.00	0	0.00	23.05	1	12,964	0.01%
2022/08/10	1	22.95	0	0.00	23.00	1	13,266	0.01%
2022/08/05	0	0.00	5	23.20	22.95	-5	13,998	-0.04%
2022/08/04	0	0.00	10	23.10	22.85	-10	14,223	-0.07%
2022/07/29	1	22.80	2	22.85	22.80	-1	14,703	-0.01%
2022/07/26	0.3	22.65	0	0.00	22.60	0.3	14,942	0.00%
2022/07/25	0	0.00	1	22.80	22.80	-1	15,025	-0.01%
2022/07/21	1	21.95	0	0.00	22.40	1	15,449	0.01%
2022/07/18	0	0.00	1	21.80	21.90	-1	16,960	-0.01%
2022/07/12	0	0.00	0.4	21.85	21.85	-0.4	18,063	0.00%
2022/07/07	0	0.00	4	21.55	21.65	-4	18,463	-0.02%
2022/06/23	0	0.00	8	22.78	22.85	-8	19,001	-0.04%
2022/06/17	0	0.00	3	22.60	22.55	-3	18,913	-0.02%
2022/06/16	1	22.80	0	0.00	22.75	1	18,705	0.01%
2022/06/09	3	23.00	0	0.00	23.00	3	20,190	0.01%
2022/06/06	0	0.00	5	23.02	23.20	-5	20,134	-0.02%
2022/06/01	1	23.05	0	0.00	23.05	1	20,525	0.00%
2022/05/30	3	22.90	1	22.95	22.95	2	19,828	0.01%
2022/05/25	2	22.35	0	0.00	22.60	2	19,846	0.01%
2022/05/24	3	22.20	0	0.00	22.20	3	19,892	0.02%
2022/05/23	6	22.28	1	22.25	22.20	5	19,825	0.03%
2022/05/20	21	22.65	1	22.60	22.60	20	19,757	0.10%
2022/05/19	1.1	22.94	0	0.00	22.90	1.1	19,647	0.01%
2022/05/17	0	0.00	2	23.05	22.90	-2	19,367	-0.01%
2022/05/13	3	22.62	0	0.00	22.90	3	19,087	0.02%
2022/05/12	0	0.00	18	22.80	23.00	-18	18,806	-0.10%
2022/05/11	4	22.85	1	23.00	23.00	3	18,636	0.02%
2022/05/10	1	23.05	20	22.85	23.05	-19	18,654	-0.10%
2022/05/09	1	22.80	0	0.00	22.65	1	18,542	0.01%
2022/05/06	0	0.00	21	22.40	22.60	-21	18,525	-0.11%
2022/05/05	0	0.00	5	23.00	22.55	-5	18,546	-0.03%
2022/05/04	0	0.00	1	22.60	22.65	-1	18,562	-0.01%
2022/05/03	3	22.10	0	0.00	22.10	3	18,536	0.02%
2022/04/29	6	22.15	0	0.00	22.25	6	18,661	0.03%
2022/04/28	10	21.91	0	0.00	22.00	10	18,851	0.05%
2022/04/27	3	22.03	0	0.00	22.10	3	18,641	0.02%
2022/04/26	11	22.45	0	0.00	22.60	11	18,406	0.06%
2022/04/25	18	22.18	0	0.00	22.20	18	18,360	0.10%
2022/04/22	15.6	22.82	3	22.80	22.80	12.6	17,961	0.07%
2022/04/20	12	25.21	3	25.20	25.20	9	16,338	0.06%
2022/04/19	7.5	25.28	3	25.35	25.20	4.5	16,006	0.03%
2022/04/18	5.1	25.32	0	0.00	25.40	5.1	15,785	0.03%
2022/04/14	0.5	25.65	2	25.53	25.40	-1.5	15,513	-0.01%
2022/04/13	5	25.30	0	0.00	25.70	5	15,426	0.03%
2022/04/12	3	25.42	0	0.00	25.35	3	15,428	0.02%
2022/04/11	0.3	26.05	0	0.00	25.65	0.3	15,208	0.00%
2022/04/07	3.2	26.30	0	0.00	26.05	3.2	14,650	0.02%
2022/04/06	7	26.65	0	0.00	26.90	7	14,276	0.05%
2022/04/01	2	26.65	2	26.70	26.90	0	14,110	0.00%
2022/03/31	1	26.80	0	0.00	26.80	1	14,020	0.01%
2022/03/30	6	26.90	0	0.00	26.90	6	13,893	0.04%
2022/03/29	1	26.90	0	0.00	26.95	1	14,007	0.01%
2022/03/28	0	0.00	2	27.05	27.20	-2	14,061	-0.01%
2022/03/23	6.5	26.80	0	0.00	26.75	6.5	14,477	0.04%
2022/03/22	4	26.84	0	0.00	27.00	4	14,460	0.03%
2022/03/18	2	26.90	0	0.00	27.00	2	14,336	0.01%
2022/03/17	1.5	26.89	1	26.80	26.80	0.5	14,138	0.00%
2022/03/16	30	26.87	30	26.65	27.00	0	14,342	0.00%
2022/03/14	0	0.00	3	25.90	25.90	-3	13,626	-0.02%
2022/03/11	0	0.00	20	25.78	25.85	-20	13,620	-0.15%
2022/03/10	0	0.00	0	25.65	25.70	0	13,782	0.00%
2022/03/09	0	25.15	0	0.00	25.30	0	13,886	0.00%
2022/03/08	1	24.95	0	0.00	25.10	1	13,954	0.01%
2022/03/03	0	0.00	5	26.06	25.95	-5	14,031	-0.04%
2022/03/02	0	0.00	5	25.75	25.75	-5	14,040	-0.04%
2022/02/25	1	25.35	0	0.00	25.40	1	13,959	0.01%
2022/02/24	7	25.48	0	0.00	25.50	7	13,889	0.05%
2022/02/22	0.1	25.50	2	25.65	25.85	-1.9	13,908	-0.01%
2022/02/18	0	0.00	6	25.69	25.75	-6	14,037	-0.04%
2022/02/17	10	25.45	0	25.45	25.50	10	14,139	0.07%
2022/02/16	0	0.00	35	25.45	25.35	-35	14,317	-0.24%
2022/02/15	2	25.35	0	0.00	25.25	2	14,661	0.01%
2022/02/14	2	25.40	0	0.00	25.50	2	14,562	0.01%
2022/02/11	8	25.67	0	0.00	25.75	8	14,683	0.05%
2022/02/10	2	25.50	1	25.70	25.70	1	14,630	0.01%
2022/02/09	4	25.60	0	0.00	25.80	4	14,471	0.03%
2022/02/08	2	25.50	0	0.00	25.55	2	14,365	0.01%
2022/01/26	2	25.20	0	0.00	25.20	2	14,168	0.01%
2022/01/25	3	25.10	6	25.25	25.25	-3	14,108	-0.02%
2022/01/24	0	0.00	3	25.25	25.45	-3	14,016	-0.02%
2022/01/21	0	0.00	4	25.23	25.45	-4	13,937	-0.03%
2022/01/20	0.1	25.35	2	25.35	25.45	-1.9	13,623	-0.01%
2022/01/18	10	25.60	2	25.65	25.45	8	13,570	0.06%
2022/01/14	1	25.00	6	25.11	25.15	-5	13,448	-0.04%
2022/01/13	2	24.95	2	25.00	25.00	0	13,383	0.00%
2022/01/12	3	24.93	0	0.00	24.90	3	13,374	0.02%
2022/01/11	1	24.90	0	0.00	25.00	1	13,316	0.01%
2022/01/07	0	0.00	2	24.60	24.75	-2	13,251	-0.02%
2022/01/06	1	24.45	0	0.00	24.65	1	13,149	0.01%
2022/01/05	5	24.45	0	0.00	24.55	5	13,282	0.04%
2022/01/03	0	0.00	1	24.15	24.30	-1	13,452	-0.01%
2021/12/29	1	24.10	0	0.00	24.25	1	13,801	0.01%
2021/12/27	1	24.10	0	0.00	24.15	1	14,016	0.01%
2021/12/23	3	23.87	0	0.00	23.80	3	14,345	0.02%
2021/12/20	1	24.00	0	0.00	23.90	1	14,237	0.01%
2021/12/17	1	23.95	0	0.00	24.00	1	14,247	0.01%
2021/12/16	3	24.08	1	24.00	24.00	2	14,259	0.01%
2021/12/15	1.1	23.93	0	0.00	23.75	1.1	14,593	0.01%
2021/12/14	2	23.83	0	0.00	23.85	2	14,837	0.01%
2021/12/13	1	24.20	5	24.15	24.05	-4	14,932	-0.03%
2021/12/10	0	0.00	2	24.30	24.30	-2	15,016	-0.01%
2021/12/09	2	23.95	6	23.94	24.00	-4	14,564	-0.03%
2021/12/08	1	23.75	0	0.00	23.60	1	14,393	0.01%
2021/12/07	0	0.00	1	23.75	23.75	-1	14,292	-0.01%
2021/12/06	1	23.75	0	0.00	23.85	1	14,248	0.01%
2021/12/03	3	23.30	0	0.00	23.30	3	14,120	0.02%
2021/12/02	4	23.44	0	0.00	23.35	4	14,198	0.03%
2021/11/30	2	23.28	0	0.00	23.15	2	14,157	0.01%
2021/11/29	2	23.28	0	0.00	23.35	2	13,775	0.01%
2021/11/26	1	23.40	0	0.00	23.40	1	13,747	0.01%
2021/11/23	1	23.30	0	0.00	23.55	1	13,803	0.01%
2021/11/19	1	23.50	15	23.50	23.55	-14	13,665	-0.10%
2021/11/18	5.1	23.55	0	0.00	23.60	5.1	13,652	0.04%
2021/11/16	16	23.68	0	0.00	23.70	16	13,647	0.12%
2021/11/15	2	23.60	0	0.00	23.70	2	13,673	0.01%
2021/11/11	0	0.00	2	24.03	24.10	-2	13,693	-0.01%
2021/11/08	0	0.00	4	24.25	24.40	-4	13,820	-0.03%
2021/11/02	0	0.00	0	24.30	24.20	0	14,152	0.00%
2021/11/01	0	0.00	1	24.25	24.20	-1	14,143	-0.01%
2021/10/29	0	0.00	1	24.60	24.45	-1	14,135	-0.01%
2021/10/28	0	0.00	4	24.70	24.85	-4	14,038	-0.03%
2021/10/27	2	24.68	0	0.00	24.80	2	14,068	0.01%
2021/10/25	0	0.00	1	24.30	24.45	-1	14,277	-0.01%
2021/10/22	0	0.00	1	24.20	24.30	-1	14,325	-0.01%
2021/10/21	1	24.10	3	24.05	24.00	-2	14,203	-0.01%
2021/10/18	0	0.00	0.6	24.05	24.05	-0.6	14,411	0.00%
2021/10/14	0	0.00	5	24.20	24.15	-5	14,556	-0.03%
2021/10/12	0	0.00	10	24.23	24.10	-10	14,657	-0.07%
2021/10/08	0	0.00	1	24.10	24.15	-1	14,498	-0.01%
2021/10/07	1	24.05	4	24.20	24.15	-3	14,633	-0.02%
2021/10/06	3.1	23.60	0	0.00	23.90	3.1	14,678	0.02%
2021/10/04	0	0.00	3	23.55	23.60	-3	14,670	-0.02%
2021/10/01	0	0.00	6	23.37	23.60	-6	14,639	-0.04%
2021/09/29	1	23.60	7	23.61	23.85	-6	14,576	-0.04%
2021/09/28	0	0.00	32	23.91	24.00	-32	14,479	-0.22%
2021/09/27	0	0.00	1	24.20	24.30	-1	14,433	-0.01%
2021/09/23	3	24.05	2	24.00	24.00	1	14,687	0.01%
2021/09/22	4	24.01	0	0.00	24.05	4	14,591	0.03%
2021/09/17	3	23.65	0	0.00	23.50	3	14,235	0.02%
2021/09/16	2	23.60	0	0.00	23.60	2	14,007	0.01%
2021/09/15	6	23.43	1	23.45	23.40	5	14,018	0.04%
2021/09/14	3	23.05	0	0.00	23.10	3	14,051	0.02%
2021/09/08	0	0.00	8	22.70	22.80	-8	15,007	-0.05%
2021/09/07	17	22.92	0	0.00	23.00	17	15,172	0.11%
2021/09/06	0	0.00	2	22.70	22.65	-2	15,204	-0.01%
2021/09/03	0	0.00	7	22.80	22.80	-7	15,320	-0.05%
2021/09/02	0	0.00	2	22.65	22.55	-2	15,551	-0.01%
2021/09/01	8	22.85	0	0.00	22.85	8	15,757	0.05%
2021/08/30	8	22.60	0	0.00	22.70	8	15,925	0.05%
2021/08/27	0	0.00	6	22.57	22.60	-6	15,977	-0.04%
2021/08/24	0	0.00	1	22.50	22.55	-1	16,090	-0.01%
2021/08/23	4	22.45	0	0.00	22.35	4	16,045	0.02%
2021/08/18	0	0.00	66	22.30	22.30	-66	15,964	-0.41%
2021/08/17	6	22.02	4	22.14	22.30	2	15,900	0.01%
2021/08/16	3	21.68	0	0.00	21.70	3	15,513	0.02%
2021/08/10	0	0.00	1	21.75	21.85	-1	17,030	-0.01%
2021/08/05	1	21.45	0	0.00	21.55	1	17,850	0.01%
2021/08/04	0	0.00	2	21.40	21.45	-2	18,453	-0.01%
2021/08/03	1	21.40	0	0.00	21.55	1	18,878	0.01%
2021/07/30	2	21.45	0	0.00	21.60	2	19,314	0.01%
2021/07/28	2	21.68	0	0.00	21.75	2	19,507	0.01%
2021/07/27	1	21.75	0	0.00	21.85	1	19,971	0.01%
2021/07/22	0.2	21.95	0.2	22.00	22.00	0	20,972	0.00%
2021/07/21	2	21.93	0	0.00	22.00	2	21,041	0.01%
2021/07/15	1	22.10	0	0.00	22.15	1	23,471	0.00%
2021/07/13	2	22.15	0	0.00	22.20	2	23,976	0.01%
2021/07/09	1.1	22.01	0	0.00	22.10	1.1	24,178	0.00%
2021/07/08	0	0.00	17	22.25	22.30	-17	24,248	-0.07%
2021/07/07	2	22.30	0	22.30	22.30	2	24,722	0.01%
2021/07/02	2	22.10	0	0.00	22.05	2	25,366	0.01%
2021/07/01	0	22.17	0	22.16	22.00	0	25,664	0.00%
2021/06/30	20.1	22.30	6	22.11	22.35	14.1	25,955	0.05%
2021/06/29	4	22.04	1	22.00	22.05	3	26,300	0.01%
2021/06/28	0	0.00	1	22.00	22.00	-1	27,021	0.00%
2021/06/25	32	22.13	1	22.10	22.05	31	28,652	0.11%
2021/06/24	10.2	22.11	0	0.00	22.10	10.2	29,580	0.03%
2021/06/23	7	22.13	0	0.00	22.10	7	29,494	0.02%
2021/06/22	6	22.38	0	0.00	22.30	6	29,422	0.02%
2021/06/21	6.1	22.73	0	23.00	22.60	6.1	29,223	0.02%
2021/06/18	2.1	23.00	1	23.39	23.05	1.1	29,234	0.00%
2021/06/17	3.1	22.84	1	22.85	23.05	2.1	29,140	0.01%
2021/06/16	3	22.67	7	22.92	23.00	-4	29,508	-0.01%
2021/06/15	1	22.50	0	22.50	22.50	1	29,564	0.00%
2021/06/11	20	22.84	0	0.00	22.65	20	29,429	0.07%
2021/06/10	7	22.59	0	0.00	22.85	7	29,604	0.02%
2021/06/09	3	22.93	2	23.00	22.95	1	29,422	0.00%
2021/06/07	5	22.90	1	23.00	23.05	4	29,400	0.01%
2021/06/03	0	0.00	1	23.40	23.40	-1	29,369	0.00%
2021/06/02	1	23.05	0	0.00	23.10	1	29,417	0.00%
2021/06/01	1	23.45	0	0.00	23.45	1	29,497	0.00%
2021/05/31	0	0.00	3	23.30	23.45	-3	29,720	-0.01%
2021/05/27	13	23.02	1	23.35	23.40	12	30,018	0.04%
2021/05/26	2	23.30	0	0.00	23.30	2	30,132	0.01%
2021/05/24	0	0.00	0	23.10	23.30	0	30,466	0.00%
2021/05/21	901	25.45	900	25.45	23.30	1	30,619	0.00%	大買/大賣/
2021/05/20	1	23.60	1	23.40	23.15	0	29,730	0.00%
2021/05/19	2	22.80	1	22.80	22.80	1	29,611	0.00%
2021/05/17	1	22.20	2	22.05	21.90	-1	29,711	0.00%
2021/05/14	3.1	23.14	79	23.10	22.70	-75.9	29,477	-0.26%
2021/05/13	81.1	23.09	2	22.75	22.95	79.1	29,414	0.27%
2021/05/12	7	22.65	3	22.30	22.35	4	28,977	0.01%
2021/05/11	4.5	23.48	0	0.00	23.50	4.5	28,510	0.02%
2021/05/10	0.2	24.15	0	0.00	24.30	0.2	28,151	0.00%
2021/05/07	0.1	24.40	0	0.00	24.55	0.1	28,250	0.00%
2021/05/06	1	24.15	3	24.35	24.30	-2	28,595	-0.01%
2021/05/05	1.1	23.62	15	24.06	23.90	-14	28,795	-0.05%
2021/05/04	4	23.74	0	0.00	23.50	4	28,742	0.01%
2021/05/03	4	24.64	0	0.00	24.35	4	28,422	0.01%
2021/04/29	3.3	24.84	1	24.95	25.00	2.3	28,268	0.01%
2021/04/28	6	24.82	1	25.25	24.90	5	28,069	0.02%
2021/04/27	4	24.63	1	24.55	24.65	3	28,040	0.01%
2021/04/26	5	24.60	17	24.88	24.75	-12	27,948	-0.04%
2021/04/23	13	24.70	0	0.00	24.80	13	27,869	0.05%
2021/04/22	5	27.40	8	27.54	27.40	-3	27,381	-0.01%
2021/04/21	10	27.65	5	27.85	27.80	5	26,955	0.02%
2021/04/20	15	27.53	5	27.85	27.75	10	26,708	0.04%
2021/04/19	1	27.75	29	27.47	27.55	-28	26,542	-0.11%
2021/04/16	1	26.95	4	27.05	27.15	-3	26,408	-0.01%
2021/04/15	2	26.58	2	26.70	26.70	0	26,404	0.00%
2021/04/14	3	26.82	2	26.90	26.70	1	26,325	0.00%
2021/04/13	20	26.97	6	26.89	26.80	14	26,419	0.05%
2021/04/12	6	27.21	2	27.40	27.20	4	26,390	0.02%
2021/04/09	10	27.25	7	27.21	27.20	3	26,267	0.01%
2021/04/08	1	27.15	0	0.00	27.15	1	26,006	0.00%
2021/04/07	2	27.00	10	27.10	27.10	-8	25,692	-0.03%
2021/04/06	6.4	27.09	0	0.00	27.05	6.4	25,436	0.03%
2021/04/01	11	27.13	3	27.22	27.25	8	24,961	0.03%
2021/03/31	5	26.70	4	26.90	26.70	1	24,340	0.00%
2021/03/30	4	26.51	385	26.50	27.00	-381	23,516	-1.62%	大賣/鉅額交易
2021/03/29	385	26.10	55	25.92	26.10	330	21,800	1.51%	大買/鉅額交易
2021/03/26	6	23.69	7	23.75	23.75	-1	20,833	0.00%
2021/03/25	14	23.68	0	0.00	23.70	14	20,876	0.07%
2021/03/24	6.7	23.94	7	24.04	23.95	-0.3	20,905	0.00%
2021/03/23	10	23.73	14	23.90	24.00	-4	20,979	-0.02%
2021/03/22	14	23.70	0	0.00	23.65	14	21,013	0.07%
2021/03/19	16	23.87	4	23.90	23.85	12	20,917	0.06%
2021/03/18	4	23.58	1	23.60	23.70	3	20,499	0.01%
2021/03/16	3	23.05	1	23.35	23.30	2	20,650	0.01%
2021/03/15	0.2	22.85	0	0.00	22.95	0.2	20,508	0.00%
2021/03/11	0	0.00	5	22.95	22.95	-5	21,545	-0.02%
2021/03/10	0	0.00	1	22.70	22.70	-1	21,436	0.00%
2021/03/09	2	22.35	6	22.60	22.70	-4	21,439	-0.02%
2021/03/08	4	22.33	11	22.55	22.40	-7	21,301	-0.03%
2021/03/05	3	21.93	3	22.17	22.40	0	21,213	0.00%
2021/03/04	12	22.28	1	22.50	22.20	11	21,379	0.05%
2021/03/02	0	0.00	1	22.40	22.20	-1	21,078	0.00%
2021/02/26	18	21.87	11	22.05	22.20	7	20,763	0.03%
2021/02/25	4	22.13	10	22.00	22.30	-6	20,441	-0.03%
2021/02/24	14	21.84	10	22.00	21.90	4	20,294	0.02%
2021/02/23	8.1	21.69	0	0.00	21.75	8.1	20,153	0.04%
2021/02/22	3	21.83	3	21.97	21.80	0	19,945	0.00%
2021/02/19	5	21.70	2	21.83	21.85	3	19,837	0.02%
2021/02/18	1	21.65	2	21.80	21.90	-1	19,673	-0.01%
2021/02/17	1	21.80	0	0.00	21.75	1	19,633	0.01%
2021/02/05	1	21.85	0	0.00	21.90	1	19,297	0.01%
2021/02/04	0	0.00	1	21.90	21.80	-1	19,223	-0.01%
2021/02/03	2	21.75	0	0.00	21.80	2	19,168	0.01%
2021/02/02	2	21.40	0	0.00	21.50	2	19,207	0.01%
2021/02/01	0	21.30	0	0.00	21.35	0	19,073	0.00%
2021/01/29	3	22.07	0	0.00	21.45	3	18,945	0.02%
2021/01/28	2	21.65	55	21.65	22.15	-53	18,567	-0.29%
2021/01/27	55	22.15	0	0.00	21.80	55	17,970	0.31%
2021/01/26	1	21.55	1	21.45	21.40	0	17,454	0.00%
2021/01/25	10	21.28	5	21.35	21.40	5	17,231	0.03%
2021/01/22	0	0.00	1	21.10	21.30	-1	17,126	-0.01%
2021/01/21	0	0.00	9	21.05	20.80	-9	17,116	-0.05%
2021/01/20	1	21.05	6	21.13	20.80	-5	17,063	-0.03%
2021/01/18	0	0.00	1	21.60	21.55	-1	16,285	-0.01%
2021/01/15	11	22.55	49	22.74	22.25	-38	15,964	-0.24%
2021/01/14	23	22.12	31	21.91	22.25	-8	15,247	-0.05%
2021/01/13	0	0.00	30	21.85	21.80	-30	14,793	-0.20%
2021/01/12	0	0.00	4	21.70	21.65	-4	14,595	-0.03%
2021/01/11	2	21.65	5	21.70	21.80	-3	14,313	-0.02%
2021/01/08	0	0.00	180	21.14	21.50	-180	14,022	-1.28%	大賣/鉅額交易
2021/01/07	0	0.00	1	21.10	21.00	-1	13,760	-0.01%
2021/01/06	4.2	21.30	75	21.80	21.05	-70.8	13,606	-0.52%
2021/01/05	97	21.40	4	21.10	21.55	93	13,173	0.71%
2020/12/29	0	0.00	2.2	20.75	20.95	-2.2	12,693	-0.02%
2020/12/28	0	0.00	371	20.81	20.80	-371	12,620	-2.94%	大賣/鉅額交易
2020/12/25	0	0.00	6	20.59	20.60	-6	12,638	-0.05%
2020/12/24	0	0.00	2	20.50	20.40	-2	12,651	-0.02%
2020/12/23	3	20.37	1	20.30	20.30	2	12,625	0.02%
2020/12/21	0	0.00	1	20.50	20.50	-1	12,678	-0.01%
2020/12/18	0	0.00	2	20.90	20.70	-2	12,601	-0.02%
2020/12/17	0	0.00	13	20.90	21.00	-13	12,419	-0.10%
2020/12/15	0	0.00	4	20.55	20.50	-4	12,107	-0.03%
2020/12/10	1	20.55	3	20.60	20.50	-2	11,771	-0.02%
2020/12/09	3	20.40	3	20.43	20.50	0	11,429	0.00%
2020/12/08	4	20.36	1	20.45	20.35	3	11,188	0.03%
2020/12/07	1	20.00	21	19.83	20.10	-20	10,549	-0.19%
2020/12/04	0	0.00	1	19.55	19.55	-1	10,110	-0.01%
2020/11/30	2	19.15	1	19.25	19.30	1	10,289	0.01%
2020/11/26	2	19.50	3	19.50	19.55	-1	10,565	-0.01%
2020/11/24	0	0.00	4	19.65	19.60	-4	10,785	-0.04%
2020/11/23	1	19.55	0	0.00	19.70	1	10,790	0.01%
2020/11/18	0	0.00	2	19.50	19.55	-2	10,804	-0.02%
2020/11/13	2	19.15	0	0.00	19.10	2	10,936	0.02%
2020/11/12	2	19.30	0	0.00	19.10	2	10,938	0.02%
2020/11/11	2	19.05	1	19.10	19.35	1	10,973	0.01%
2020/11/10	2	19.00	0	0.00	19.10	2	10,799	0.02%
2020/11/06	0	0.00	3	18.88	18.90	-3	10,631	-0.03%
2020/11/04	0	0.00	2	18.80	18.70	-2	10,895	-0.02%
2020/11/02	1	18.65	0	0.00	18.65	1	11,041	0.01%
2020/10/30	0	0.00	5	18.75	18.60	-5	11,214	-0.04%
2020/10/29	2	18.85	0	0.00	18.95	2	11,114	0.02%
2020/10/28	0	0.00	43	18.75	18.75	-43	11,010	-0.39%
2020/10/27	5	18.55	0	0.00	18.60	5	11,111	0.04%
2020/10/23	2	18.60	0	0.00	18.60	2	11,203	0.02%
2020/10/22	43	18.53	0	0.00	18.50	43	11,314	0.38%
2020/10/20	6	18.55	0	0.00	18.60	6	11,280	0.05%
2020/10/19	1	18.55	0	0.00	18.55	1	11,369	0.01%
2020/10/16	1	18.55	0	0.00	18.55	1	11,463	0.01%
2020/10/15	0	0.00	3	18.83	18.70	-3	11,616	-0.03%
2020/10/14	0	0.00	1	18.95	18.95	-1	11,855	-0.01%
2020/10/13	2	18.70	3	18.75	18.70	-1	12,644	-0.01%
2020/10/12	0	0.00	2	18.85	18.70	-2	13,454	-0.01%
2020/10/08	3	18.85	0	0.00	18.85	3	13,774	0.02%
2020/10/06	1	18.90	2	19.18	19.00	-1	14,320	-0.01%
2020/10/05	1	19.10	0	0.00	18.90	1	14,469	0.01%
2020/09/25	0	0.00	1	18.85	18.90	-1	15,290	-0.01%
2020/09/24	2	18.95	1	18.95	18.80	1	15,362	0.01%
2020/09/23	1	19.05	1	19.10	19.15	0	15,432	0.00%
2020/09/22	1	19.15	0	0.00	19.10	1	15,484	0.01%
2020/09/21	1	19.60	0	0.00	19.35	1	15,530	0.01%
2020/09/16	2	19.45	0	0.00	19.35	2	15,678	0.01%
2020/09/15	0	0.00	2	19.45	19.45	-2	15,849	-0.01%
2020/09/14	6	19.15	0	0.00	19.15	6	15,963	0.04%
2020/09/10	3	19.10	1	19.05	19.10	2	16,183	0.01%
2020/09/09	0	0.00	2	19.00	19.00	-2	16,241	-0.01%
2020/09/07	0	0.00	1	19.20	19.10	-1	16,361	-0.01%
2020/09/04	1	19.00	0	0.00	19.20	1	16,455	0.01%
2020/09/03	0	0.00	30	19.75	19.25	-30	16,475	-0.18%
2020/09/02	7	19.43	9	19.47	19.60	-2	16,239	-0.01%
2020/09/01	1	18.90	1	18.70	18.85	0	15,781	0.00%
2020/08/31	0	0.00	1	18.90	18.50	-1	15,761	-0.01%
2020/08/27	0	0.00	1	19.00	18.90	-1	15,778	-0.01%
2020/08/26	3	18.80	0	0.00	18.95	3	15,771	0.02%
2020/08/25	0	0.00	9	18.75	18.80	-9	15,912	-0.06%
2020/08/21	2	18.35	0	0.00	18.40	2	16,093	0.01%
2020/08/20	7	18.39	1	18.40	18.35	6	15,943	0.04%
2020/08/19	3	18.60	194.6	18.65	18.60	-191.6	15,746	-1.22%	大賣/鉅額交易
2020/08/17	1	18.65	3	18.70	18.70	-2	15,667	-0.01%
2020/08/12	2	18.65	0	0.00	18.65	2	15,674	0.01%
2020/08/11	2	18.83	2	18.85	18.80	0	15,679	0.00%
2020/08/10	0	0.00	16	18.94	19.00	-16	15,801	-0.10%
2020/08/07	0	0.00	2	18.75	18.70	-2	15,840	-0.01%
2020/08/06	1	18.85	1	18.80	18.75	0	15,887	0.00%
2020/08/05	2	18.60	0	0.00	18.60	2	15,880	0.01%
2020/08/04	1	18.55	0	0.00	18.45	1	15,828	0.01%
2020/08/03	3	18.38	0	0.00	18.35	3	15,804	0.02%
2020/07/27	14	18.42	4	18.50	18.35	10	15,768	0.06%
2020/07/24	11	18.47	0	0.00	18.45	11	15,856	0.07%
2020/07/23	5	18.70	0	0.00	18.75	5	15,887	0.03%
2020/07/20	1	18.40	3	18.45	18.50	-2	15,865	-0.01%
2020/07/17	18	18.46	4	18.50	18.40	14	15,815	0.09%
2020/07/16	5	20.14	3	20.00	20.00	2	15,249	0.01%
2020/07/10	0	0.00	2	20.10	20.00	-2	13,953	-0.01%
2020/07/09	6	20.37	0	0.00	20.15	6	13,924	0.04%
2020/07/08	0	0.00	1	20.30	20.40	-1	13,653	-0.01%
2020/07/07	0	0.00	6	20.00	20.05	-6	13,266	-0.05%
2020/07/06	0	0.00	51	20.00	20.05	-51	13,210	-0.39%
2020/07/03	1	19.80	1	19.85	19.80	0	13,180	0.00%
2020/07/02	1	19.90	11	19.80	19.95	-10	13,274	-0.08%
2020/06/30	1	19.30	3	19.40	19.25	-2	13,330	-0.02%
2020/06/29	0	0.00	1	19.35	19.45	-1	13,548	-0.01%
2020/06/24	0	19.45	0	0.00	19.45	0	13,556	0.00%
2020/06/23	1	19.30	2	19.30	19.40	-1	13,543	-0.01%
2020/06/22	0	19.20	0	0.00	19.20	0	13,556	0.00%
2020/06/19	0	0.00	1	19.50	19.50	-1	13,614	-0.01%
2020/06/17	0	0.00	2	19.35	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	4	19.25	19.15	-4	13,735	-0.03%
2020/06/12	0	0.00	1	18.90	18.90	-1	14,423	-0.01%
2020/06/11	0	19.10	0	0.00	19.10	0	14,618	0.00%
2020/06/08	0	19.20	1	19.35	19.20	-1	15,383	-0.01%
2020/06/05	0	0.00	10	19.05	19.10	-10	15,240	-0.07%
2020/06/04	0	0.00	1	19.15	19.05	-1	15,404	-0.01%
2020/06/01	0	0.00	2	18.90	18.90	-2	15,699	-0.01%
2020/05/27	0	0.00	2	18.60	18.65	-2	15,425	-0.01%
2020/05/26	0	0.00	1	18.60	18.55	-1	15,503	-0.01%
2020/05/18	0	18.55	1	18.40	18.45	-1	15,490	-0.01%
2020/05/15	2	18.45	0	0.00	18.45	2	15,571	0.01%
2020/05/14	2	18.68	0	0.00	18.60	2	15,371	0.01%
2020/05/11	1	18.95	0	0.00	18.80	1	15,188	0.01%
2020/05/08	2	18.90	1	18.95	18.80	1	15,081	0.01%
2020/05/07	0	0.00	1	18.85	18.70	-1	15,020	-0.01%
2020/05/06	1	18.60	1	18.65	18.65	0	14,995	0.00%
2020/05/05	1	18.75	0	0.00	18.65	1	14,941	0.01%
2020/05/04	2	18.68	0	0.00	18.60	2	14,921	0.01%
2020/04/30	1	19.10	0	0.00	19.10	1	14,818	0.01%
2020/04/29	0	0.00	1	19.05	19.10	-1	14,753	-0.01%
2020/04/28	0	0.00	2	18.98	18.95	-2	14,786	-0.01%
2020/04/27	1	18.90	1	18.80	18.90	0	15,015	0.00%
2020/04/22	0	0.00	3	18.30	18.70	-3	14,782	-0.02%
2020/04/21	2	18.40	2	18.60	18.45	0	14,599	0.00%
2020/04/20	1	18.70	0	0.00	18.70	1	14,385	0.01%
2020/04/16	1	18.75	0	0.00	18.85	1	14,118	0.01%
2020/04/15	12	18.80	10	18.80	18.85	2	13,974	0.01%
2020/04/14	10	18.55	2	18.55	18.55	8	13,737	0.06%
2020/04/13	0	0.00	30	18.30	18.35	-30	13,580	-0.22%
2020/04/09	2	18.20	2	18.25	18.30	0	13,617	0.00%
2020/04/08	0	0.00	16	18.14	18.10	-16	13,490	-0.12%
2020/04/07	3	18.07	20	18.05	18.10	-17	13,391	-0.13%
2020/04/06	0	0.00	1	18.00	18.10	-1	13,184	-0.01%
2020/04/01	2	17.50	2	17.70	17.75	0	12,974	0.00%
2020/03/31	2	18.00	0	0.00	17.30	2	12,808	0.02%
2020/03/26	0	0.00	3	17.10	17.20	-3	12,348	-0.02%
2020/03/25	1	17.15	15	17.22	17.15	-14	12,456	-0.11%
2020/03/24	0	0.00	1	16.45	16.40	-1	12,272	-0.01%
2020/03/23	1	15.65	1	15.75	15.50	0	12,403	0.00%
2020/03/20	4	16.03	0	0.00	16.20	4	12,425	0.03%
2020/03/19	5	15.98	8	15.53	15.70	-3	12,163	-0.02%
2020/03/18	0	0.00	6	16.39	16.50	-6	11,735	-0.05%
2020/03/17	1	16.50	1	16.50	16.50	0	11,487	0.00%
2020/03/16	5	16.90	0	0.00	16.75	5	11,272	0.04%
2020/03/13	4	16.65	7	16.76	17.10	-3	11,112	-0.03%
2020/03/12	6	17.30	12	17.26	17.20	-6	10,597	-0.06%
2020/03/11	5	17.84	10	17.90	17.85	-5	10,275	-0.05%
2020/03/10	5	17.72	0	0.00	17.90	5	10,250	0.05%
2020/03/09	1	17.90	0	0.00	17.90	1	10,060	0.01%
2020/03/06	0	0.00	1	18.05	18.05	-1	9,760	-0.01%
2020/03/05	3	18.12	0	0.00	18.15	3	9,657	0.03%
2020/03/03	1	18.25	0	0.00	18.15	1	9,605	0.01%
2020/02/27	0	0.00	11	18.27	18.45	-11	10,656	-0.10%
2020/02/25	0	0.00	4	18.15	18.20	-4	10,569	-0.04%
2020/02/24	2	18.30	10	18.40	18.30	-8	10,610	-0.08%
2020/02/19	1	18.35	0	0.00	18.35	1	10,867	0.01%
2020/02/18	1	18.45	2	18.38	18.40	-1	10,882	-0.01%
2020/02/10	1	18.35	0	0.00	18.40	1	11,380	0.01%
2020/02/06	1	18.50	0	0.00	18.60	1	12,424	0.01%
2020/02/05	1	18.25	0	0.00	18.40	1	12,620	0.01%
2020/02/04	3	18.33	2	18.30	18.40	1	12,713	0.01%
2020/02/03	2	18.03	0	0.00	18.15	2	12,822	0.02%
2020/01/31	5	18.35	0	0.00	18.35	5	12,770	0.04%
2020/01/30	4	18.28	14	18.40	18.35	-10	12,702	-0.08%
2020/01/20	3	19.20	2	19.10	19.10	1	12,399	0.01%
2020/01/17	3	18.95	0	0.00	19.00	3	12,351	0.02%
2020/01/15	0	0.00	4	19.00	19.00	-4	12,507	-0.03%
2020/01/08	10	18.70	0	0.00	18.60	10	13,033	0.08%
2020/01/02	4	18.93	0	0.00	18.85	4	13,254	0.03%
2019/12/27	0	0.00	1	18.95	19.00	-1	13,303	-0.01%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/23	0	0.00	1	18.95	19.00	-1	13,349	-0.01%
2019/12/20	2	19.00	1	18.95	19.00	1	13,328	0.01%
2019/12/19	0	0.00	7	18.90	18.95	-7	13,215	-0.05%
2019/12/18	0	0.00	3	19.00	19.00	-3	13,142	-0.02%
2019/12/17	0	0.00	20	18.85	19.00	-20	12,963	-0.15%
2019/12/13	0	0.00	1	18.80	18.85	-1	12,756	-0.01%
2019/12/12	3	18.70	1	18.75	18.75	2	12,662	0.02%
2019/12/11	2	18.68	0	0.00	18.70	2	12,643	0.02%
2019/12/10	1	18.75	0	0.00	18.75	1	12,621	0.01%
2019/12/06	0	0.00	6	18.90	18.85	-6	12,692	-0.05%
2019/11/27	4	18.71	0	0.00	18.70	4	12,805	0.03%
2019/11/26	0	0.00	1	18.90	18.75	-1	12,767	-0.01%
2019/11/20	0	0.00	2	18.98	19.00	-2	11,701	-0.02%
2019/11/19	0	0.00	7	18.91	18.90	-7	11,818	-0.06%
2019/11/18	1	18.65	0	0.00	18.90	1	11,891	0.01%
2019/11/15	4	18.60	0	0.00	18.55	4	11,897	0.03%
2019/11/14	0	0.00	2	18.45	18.50	-2	11,920	-0.02%
2019/11/13	2	18.33	1	18.35	18.30	1	12,032	0.01%
2019/11/08	2	18.78	0	0.00	18.80	2	12,197	0.02%
2019/11/06	2	18.85	0	0.00	18.70	2	11,995	0.02%
2019/11/05	35	19.06	56	19.00	19.05	-21	11,818	-0.18%
2019/11/04	16	18.25	2	18.48	18.50	14	11,147	0.13%
2019/10/30	0	0.00	4	18.25	18.20	-4	10,954	-0.04%
2019/10/25	1	18.20	1	18.25	18.30	0	10,722	0.00%
2019/10/24	3	18.23	0	0.00	18.25	3	10,714	0.03%
2019/10/21	2	18.05	6	18.05	18.10	-4	10,523	-0.04%
2019/10/18	15	17.95	1	17.95	17.90	14	10,529	0.13%
2019/10/17	3	17.75	0	0.00	17.90	3	10,518	0.03%
2019/10/16	3	17.85	0	0.00	17.85	3	10,294	0.03%
2019/10/04	1	17.90	0	0.00	17.90	1	10,315	0.01%
2019/10/01	0	0.00	1.7	18.10	18.10	-1.7	10,359	-0.02%
2019/09/27	5	17.96	1	17.95	17.90	4	10,344	0.04%
2019/09/26	0	0.00	2	18.20	18.05	-2	10,328	-0.02%
2019/09/24	2	18.30	0	0.00	18.30	2	10,386	0.02%
2019/09/19	2	18.25	2	18.25	18.20	0	10,277	0.00%
2019/09/10	0	0.00	1	18.10	18.10	-1	10,699	-0.01%
2019/09/09	1	18.20	0	0.00	18.25	1	10,562	0.01%
2019/09/06	1	18.20	0	0.00	18.20	1	10,503	0.01%
2019/09/04	1	17.90	0	0.00	18.00	1	10,261	0.01%
2019/08/29	4	17.65	0	0.00	17.80	4	10,150	0.04%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	3	17.50	0	0.00	17.50	3	10,022	0.03%
2019/08/23	2	17.55	0	0.00	17.70	2	10,014	0.02%
2019/08/22	0	0.00	5	17.45	17.50	-5	10,016	-0.05%
2019/08/20	6	17.69	0	0.00	17.65	6	9,838	0.06%
2019/08/19	1	17.85	0	0.00	17.80	1	9,671	0.01%
2019/08/16	2	17.85	0	0.00	17.85	2	9,614	0.02%
2019/08/15	3	17.77	0	0.00	17.65	3	9,373	0.03%
2019/08/14	1	18.30	0	0.00	18.15	1	9,001	0.01%
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/06	1	18.30	0	0.00	18.55	1	9,133	0.01%
2019/08/05	4	18.63	0	0.00	18.60	4	9,144	0.04%
2019/08/01	0	0.00	1	19.00	18.95	-1	9,134	-0.01%
2019/07/31	0	0.00	2	19.15	19.10	-2	9,115	-0.02%
2019/07/29	3	19.10	0	0.00	19.25	3	9,269	0.03%
2019/07/26	6	19.24	0	0.00	19.15	6	9,295	0.06%
2019/07/23	0	0.00	6	19.24	19.25	-6	9,258	-0.06%
2019/07/22	3	19.00	1	19.10	19.05	2	9,252	0.02%
2019/07/18	2	19.30	0	0.00	19.30	2	9,223	0.02%
2019/07/12	61	20.45	0	0.00	20.45	61	9,324	0.65%
2019/07/11	1	20.40	0	0.00	20.35	1	9,311	0.01%
2019/07/10	2	20.30	0	0.00	20.25	2	9,354	0.02%
2019/07/08	0	0.00	1	20.45	20.30	-1	9,347	-0.01%
2019/07/05	20	20.50	2	20.50	20.50	18	9,376	0.19%
2019/07/04	0	0.00	1	20.45	20.55	-1	9,477	-0.01%
2019/07/03	0	0.00	6	20.43	20.45	-6	9,512	-0.06%
2019/07/01	15	20.58	6	20.55	20.50	9	9,702	0.09%
2019/06/28	4	20.28	0	0.00	20.35	4	9,609	0.04%
2019/06/27	2	20.25	4	20.25	20.25	-2	9,603	-0.02%
2019/06/26	0	0.00	1	20.15	20.20	-1	9,611	-0.01%
2019/06/24	1	20.25	2	20.20	20.15	-1	9,640	-0.01%
2019/06/21	0	0.00	1	20.25	20.15	-1	9,617	-0.01%
2019/06/20	3	20.08	0	0.00	20.00	3	9,600	0.03%
2019/06/19	10	20.00	0	0.00	20.00	10	9,485	0.11%
2019/06/17	0	0.00	4	19.83	19.80	-4	9,375	-0.04%
2019/06/14	0	0.00	1	19.90	19.85	-1	9,431	-0.01%
2019/06/13	2	19.80	1	19.75	19.90	1	9,478	0.01%
2019/06/11	0	0.00	4	19.95	19.95	-4	9,714	-0.04%
2019/06/06	0	0.00	1	19.55	19.60	-1	9,560	-0.01%
2019/06/04	0	0.00	2	19.50	19.50	-2	9,617	-0.02%
2019/05/31	1	19.50	0	0.00	19.65	1	9,709	0.01%
2019/05/24	0	0.00	0.1	19.00	19.00	-0.1	10,163	0.00%
2019/05/15	2	18.88	0	0.00	18.85	2	10,200	0.02%
2019/05/14	0	0.00	4	18.89	19.10	-4	10,188	-0.04%
2019/05/13	1	19.20	0	0.00	19.20	1	10,044	0.01%
2019/05/06	3	19.65	45	19.65	19.60	-42	10,626	-0.40%
2019/05/02	0	0.00	1	19.90	19.90	-1	10,420	-0.01%
2019/04/29	0	0.00	9	19.83	19.90	-9	10,433	-0.09%
2019/04/25	0	0.00	10	19.80	19.80	-10	10,411	-0.10%
2019/04/23	4	19.63	0	0.00	19.70	4	10,416	0.04%
2019/04/22	21	19.75	0	0.00	19.70	21	10,346	0.20%
2019/04/19	0	0.00	1	19.70	19.60	-1	10,338	-0.01%
2019/04/18	1	19.60	0	0.00	19.60	1	10,344	0.01%
2019/04/17	2	19.45	3	19.50	19.50	-1	10,327	-0.01%
2019/04/15	3	19.35	0	0.00	19.45	3	10,097	0.03%
2019/04/12	4	19.30	1	19.25	19.25	3	10,076	0.03%
2019/04/11	0	0.00	10	19.45	19.35	-10	10,102	-0.10%
2019/04/10	0	0.00	11	19.50	19.55	-11	10,053	-0.11%
2019/04/08	15	19.44	13	19.35	19.50	2	9,935	0.02%
2019/04/03	2	19.10	9	19.15	19.15	-7	9,729	-0.07%
2019/03/26	6	18.93	0	0.00	18.90	6	9,466	0.06%
2019/03/22	10	19.10	12	19.09	19.10	-2	9,221	-0.02%
2019/03/21	0	0.00	1	19.00	19.00	-1	9,203	-0.01%
2019/03/18	45	18.85	0	0.00	19.00	45	9,209	0.49%
2019/03/08	4	18.86	3	18.80	18.90	1	9,367	0.01%
2019/03/07	0	0.00	3	19.05	19.00	-3	9,522	-0.03%
2019/03/05	0	0.00	9	18.90	18.90	-9	9,530	-0.09%
2019/03/04	3	18.80	5	18.90	18.95	-2	9,568	-0.02%
2019/02/27	2	19.00	7	19.05	19.10	-5	9,392	-0.05%
2019/02/22	0	0.00	3	18.30	18.35	-3	8,646	-0.03%
2019/02/20	7	18.24	0	0.00	18.30	7	8,696	0.08%
2019/02/19	5	18.30	1	18.25	18.30	4	8,623	0.05%
2019/02/18	0	0.00	1	18.20	18.20	-1	8,650	-0.01%
2019/02/15	10	18.15	0	0.00	18.10	10	8,676	0.12%
2019/02/13	0	0.00	1	18.45	18.35	-1	8,586	-0.01%
2019/02/12	9	18.45	0	0.00	18.45	9	8,516	0.11%
2019/02/11	4	18.38	1	18.40	18.50	3	8,457	0.04%
2019/01/24	0	0.00	5	17.60	17.65	-5	7,551	-0.07%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/16	3	17.50	0	0.00	17.50	3	7,636	0.04%
2019/01/14	1	17.50	0	0.00	17.55	1	7,653	0.01%
2019/01/09	2	17.58	2	17.53	17.60	0	7,801	0.00%
2019/01/04	2	17.13	0	0.00	17.10	2	7,823	0.03%
2018/12/24	1	17.45	0	0.00	17.65	1	8,248	0.01%
2018/12/17	0	0.00	5	17.60	17.50	-5	8,429	-0.06%
2018/12/13	2	17.55	0	0.00	17.80	2	8,436	0.02%
2018/12/11	2	17.40	0	0.00	17.35	2	8,345	0.02%
2018/12/10	1	17.30	0	0.00	17.30	1	8,338	0.01%
2018/12/06	3	17.45	0	0.00	17.55	3	8,204	0.04%
2018/12/05	1	17.85	0	0.00	17.80	1	7,978	0.01%
2018/12/04	1	18.00	0	0.00	17.90	1	7,972	0.01%
2018/11/29	3	17.50	0	0.00	17.50	3	7,609	0.04%
2018/11/27	0	0.00	3	17.60	17.65	-3	7,466	-0.04%
2018/11/19	2	17.70	0	0.00	17.70	2	7,908	0.03%
2018/11/12	1	17.60	0	0.00	17.55	1	7,977	0.01%
2018/11/09	0	0.00	2	17.35	17.45	-2	7,957	-0.03%
2018/11/08	1	17.75	0	0.00	17.80	1	7,919	0.01%
2018/11/07	0	0.00	4	17.76	17.85	-4	7,877	-0.05%
2018/11/05	3	17.30	0	0.00	17.50	3	8,001	0.04%
2018/10/31	1	17.00	0	0.00	17.05	1	8,113	0.01%
2018/10/30	0	0.00	10	16.90	16.85	-10	8,051	-0.12%
2018/10/29	2	16.70	0	0.00	16.90	2	8,124	0.02%
2018/10/26	13	16.81	0	0.00	16.75	13	8,220	0.16%
2018/10/25	11	16.87	0	0.00	16.85	11	8,255	0.13%
2018/10/22	6	17.13	0	0.00	17.10	6	8,235	0.07%
2018/10/19	1	17.05	0	0.00	17.15	1	8,188	0.01%
2018/10/17	3	17.50	0	0.00	17.45	3	8,199	0.04%
2018/10/15	0	0.00	0	17.50	17.40	0	8,438	0.00%
2018/10/12	1	17.60	0	0.00	17.65	1	8,395	0.01%
2018/10/11	1	17.65	1	17.45	17.45	0	8,529	0.00%
2018/10/05	0	0.00	1	18.50	18.50	-1	8,319	-0.01%
2018/10/02	0	0.00	4	18.80	18.85	-4	8,303	-0.05%
2018/09/25	2	18.70	0	0.00	18.70	2	8,276	0.02%
2018/09/18	2	18.80	0	0.00	18.85	2	8,354	0.02%
2018/09/07	2	18.85	0	0.00	18.95	2	9,644	0.02%
2018/09/04	1	19.30	0	0.00	19.30	1	9,746	0.01%
2018/09/03	0	0.00	10	19.20	19.25	-10	9,787	-0.10%
2018/08/28	0	0.00	1	19.15	19.20	-1	10,043	-0.01%
2018/08/24	1	19.10	0	0.00	19.05	1	10,183	0.01%
2018/08/22	2	18.70	0	0.00	18.65	2	9,795	0.02%
2018/08/21	2	18.65	3	18.60	18.70	-1	9,717	-0.01%
2018/08/13	1	18.80	0	0.00	18.75	1	9,580	0.01%
2018/08/06	10	19.00	2	19.00	19.05	8	9,307	0.09%
2018/08/03	30	19.00	0	0.00	19.00	30	9,498	0.32%
2018/08/01	1	19.10	14	19.15	19.15	-13	9,911	-0.13%
2018/07/31	3	18.90	10	18.85	19.00	-7	9,834	-0.07%
2018/07/27	2	18.83	0	0.00	18.85	2	9,633	0.02%
2018/07/26	0	0.00	2	18.85	18.95	-2	9,639	-0.02%
2018/07/25	0	0.00	1	18.95	18.90	-1	9,629	-0.01%
2018/07/24	1	18.95	0	0.00	19.00	1	9,781	0.01%
2018/07/20	4	19.88	5	19.90	19.85	-1	9,736	-0.01%
2018/07/18	0	0.00	3	19.77	19.80	-3	9,519	-0.03%
2018/07/17	3	19.60	0	0.00	19.65	3	9,464	0.03%
2018/07/12	1	19.35	0	0.00	19.30	1	9,145	0.01%
2018/07/11	6	19.20	0	0.00	19.25	6	9,136	0.07%
2018/07/10	0	0.00	1	19.20	19.25	-1	9,160	-0.01%
2018/07/06	1	18.90	0	0.00	18.80	1	9,303	0.01%
2018/07/05	2	19.15	0	0.00	18.90	2	9,255	0.02%
2018/07/02	1	19.00	0	0.00	19.00	1	9,607	0.01%
2018/06/22	1	19.40	0	0.00	19.25	1	9,052	0.01%
2018/06/21	1	19.50	0	0.00	19.45	1	8,920	0.01%
2018/06/19	1	19.55	0	0.00	19.60	1	8,889	0.01%
2018/06/15	0	0.00	1	19.85	19.85	-1	8,709	-0.01%
2018/06/14	1	19.60	0	0.00	19.60	1	8,385	0.01%
2018/06/12	1	19.80	0	0.00	19.80	1	8,365	0.01%
2018/06/11	5	20.05	0	0.00	19.95	5	8,321	0.06%
2018/06/08	5	19.95	0	0.00	19.95	5	8,284	0.06%
2018/06/05	7	19.75	0	0.00	19.80	7	8,152	0.09%
2018/05/28	20	19.90	0	0.00	19.95	20	7,875	0.25%
2018/05/23	0	0.00	5.1	19.85	19.80	-5.1	8,190	-0.06%
2018/05/18	0	0.00	5	19.85	19.85	-5	8,517	-0.06%
2018/05/17	0	0.00	1	20.05	19.85	-1	8,628	-0.01%
2018/05/16	0	0.00	1	19.95	20.05	-1	8,686	-0.01%
2018/05/15	1	19.85	1	19.90	19.95	0	8,806	0.00%
2018/05/10	6	19.70	0	0.00	19.80	6	9,003	0.07%
2018/05/09	3	19.30	0	0.00	19.35	3	8,612	0.03%
2018/04/30	2	19.45	0	0.00	19.40	2	9,315	0.02%
2018/04/26	2	19.60	0	0.00	19.55	2	9,142	0.02%
2018/04/25	1	19.50	4	19.40	19.65	-3	9,077	-0.03%
2018/04/19	10	19.70	0	0.00	19.80	10	9,058	0.11%
2018/04/17	1	19.55	0	0.00	19.60	1	9,185	0.01%
2018/04/13	2	19.90	1	19.95	19.95	1	9,155	0.01%
2018/04/12	2	19.60	0	0.00	19.50	2	9,032	0.02%
2018/04/10	1	19.55	0	0.00	19.55	1	9,028	0.01%
2018/04/09	3	19.60	2	19.60	19.55	1	8,998	0.01%
2018/04/03	0	0.00	1	19.80	19.80	-1	8,842	-0.01%
2018/04/02	0	0.00	2	20.00	20.00	-2	8,824	-0.02%
2018/03/27	2	20.10	0	0.00	20.05	2	8,714	0.02%
2018/03/26	3	19.85	0	0.00	19.95	3	8,670	0.03%
2018/03/23	5	19.80	5	19.90	19.90	0	8,700	0.00%
2018/03/22	1	20.15	0	0.00	20.15	1	8,694	0.01%
2018/03/20	8	20.35	0	0.00	20.25	8	8,761	0.09%
2018/03/19	0	0.00	1	20.95	20.95	-1	8,526	-0.01%
2018/03/16	1	20.80	0	0.00	20.80	1	8,497	0.01%
2018/03/15	1	20.60	0	0.00	20.60	1	8,391	0.01%
2018/03/13	1	20.60	0	0.00	20.70	1	8,457	0.01%
2018/03/09	2	20.30	0	0.00	20.40	2	8,513	0.02%
2018/03/08	3	20.30	0	0.00	20.35	3	8,510	0.04%
2018/02/23	0	0.00	2	20.15	20.30	-2	8,758	-0.02%
2018/02/22	2	19.90	0	0.00	19.80	2	8,689	0.02%
2018/02/21	0	0.00	3	20.07	20.20	-3	8,691	-0.03%
2018/02/12	5	19.82	1	20.00	19.75	4	8,700	0.05%
2018/02/09	1	19.60	1	19.60	19.85	0	8,770	0.00%
2018/02/06	4	19.99	0	0.00	19.80	4	8,814	0.05%
2018/02/05	5	20.96	0	0.00	20.90	5	8,541	0.06%
2018/01/31	2	21.60	3	21.70	21.70	-1	9,034	-0.01%
2018/01/30	1	21.30	0	0.00	21.35	1	8,911	0.01%
2018/01/29	1	21.50	3	21.70	21.70	-2	8,862	-0.02%
2018/01/26	7	21.51	6	21.83	21.40	1	8,834	0.01%
2018/01/25	2	21.35	1	21.80	21.80	1	8,693	0.01%
2018/01/24	2	20.70	24	20.74	20.90	-22	8,270	-0.27%
2018/01/22	2	20.70	0	0.00	20.80	2	8,832	0.02%
2018/01/19	2	20.95	0	0.00	20.95	2	8,918	0.02%
2018/01/18	0	0.00	9	20.70	20.80	-9	8,934	-0.10%
2018/01/11	1	20.30	0	0.00	20.30	1	8,971	0.01%
2018/01/09	0	0.00	10	21.00	20.90	-10	9,020	-0.11%
2018/01/04	0	0.00	0.2	20.85	20.90	-0.2	9,393	0.00%
2018/01/03	1	21.00	0	0.00	20.95	1	9,550	0.01%