仁寶 (2324)-凱基-鳳山券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.60
漲跌
▲0.30
漲幅
+0.85%
成交量
15,531張
產業
上市電腦週邊類股
1791人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

仁寶 (2324)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/04/17	1	35.55	1	35.85	35.60	0	33,090	0.00%
2024/04/16	5.1	35.99	1	35.75	35.30	4.1	33,636	0.01%
2024/04/15	0	0.00	3	36.55	36.30	-3	34,543	-0.01%
2024/04/12	4	36.61	0	0.00	36.40	4	35,140	0.01%
2024/04/11	20	36.60	22	36.67	36.85	-2	35,475	-0.01%
2024/04/10	7	36.76	21	37.09	36.60	-14	36,142	-0.04%
2024/04/09	2	36.48	3	36.33	36.45	-1	36,798	0.00%
2024/04/08	7.1	35.99	5	35.98	35.95	2.1	37,651	0.01%
2024/04/03	3	36.90	0	0.00	36.55	3	38,743	0.01%
2024/04/02	26	37.01	1.1	36.71	36.85	24.9	40,335	0.06%
2024/04/01	7	36.71	24	36.66	36.55	-17	42,947	-0.04%
2024/03/29	40.2	35.88	3	36.05	36.20	37.2	45,500	0.08%
2024/03/28	0	0.00	22	38.19	38.30	-22	46,371	-0.05%
2024/03/27	2	38.30	13	38.26	38.10	-11	47,113	-0.02%
2024/03/26	25	38.03	43	38.43	37.90	-18	49,405	-0.04%
2024/03/25	5.1	38.80	5	38.55	38.55	0.1	53,777	0.00%
2024/03/22	16	38.64	27	39.01	38.65	-11	54,284	-0.02%
2024/03/21	6	38.42	22.2	38.35	38.40	-16.2	54,988	-0.03%
2024/03/20	27	38.10	44	38.01	37.90	-17	54,984	-0.03%
2024/03/19	18	37.29	7	37.41	37.20	11	55,002	0.02%
2024/03/18	0.2	36.95	0	0.00	36.90	0.2	55,410	0.00%
2024/03/15	6	36.84	4	36.83	37.00	2	55,491	0.00%
2024/03/14	0.2	36.60	0.2	36.75	36.65	0	55,260	0.00%
2024/03/13	22.2	37.29	24	36.99	36.70	-1.8	55,030	0.00%
2024/03/12	4.2	36.66	5	36.85	37.20	-0.8	54,872	0.00%
2024/03/11	1.2	36.86	3	36.97	36.90	-1.8	54,603	0.00%
2024/03/08	12.7	36.78	11	36.99	36.65	1.7	54,474	0.00%
2024/03/07	21	36.89	6	36.68	36.55	15	54,118	0.03%
2024/03/06	6	37.77	6	37.72	37.55	0	53,599	0.00%
2024/03/05	58	37.99	8	37.72	37.80	50	53,461	0.09%
2024/03/04	45	39.22	89.5	39.27	38.00	-44.5	52,965	-0.08%
2024/03/01	6	36.63	15	36.64	36.70	-9	49,312	-0.02%
2024/02/29	23	35.99	11	36.03	36.50	12	49,162	0.02%
2024/02/27	40	37.03	44	37.30	36.50	-4	48,643	-0.01%
2024/02/26	4.5	36.03	2	36.15	36.00	2.5	47,815	0.01%
2024/02/23	16.3	36.79	4	36.96	36.20	12.3	47,759	0.03%
2024/02/22	20	36.65	0	0.00	36.75	20	47,852	0.04%
2024/02/21	0	0.00	1.1	36.64	36.75	-1.1	47,736	0.00%
2024/02/20	5	36.78	2	36.65	36.80	3	47,744	0.01%
2024/02/19	3	36.80	11	36.64	36.90	-8	47,640	-0.02%
2024/02/16	8	36.56	21.1	36.55	36.85	-13.1	47,432	-0.03%
2024/02/15	9	35.78	19	35.59	35.80	-10	46,988	-0.02%
2024/02/05	4	35.68	2	36.10	35.90	2	46,768	0.00%
2024/02/02	7	36.14	12	36.03	35.80	-5	46,629	-0.01%
2024/02/01	3	36.15	18.1	36.11	36.40	-15.1	46,487	-0.03%
2024/01/31	0	0.00	1	35.90	35.85	-1	46,345	0.00%
2024/01/30	7	36.14	2	36.10	36.00	5	46,228	0.01%
2024/01/29	15	36.19	8.2	36.02	36.35	6.8	46,094	0.01%
2024/01/26	38.1	36.22	8	36.08	35.50	30.1	45,936	0.07%
2024/01/25	8	37.31	40	37.34	37.20	-32	45,153	-0.07%
2024/01/24	28	37.37	2	37.25	36.85	26	44,784	0.06%
2024/01/23	4	37.28	41.1	37.29	37.55	-37.1	44,688	-0.08%
2024/01/22	11	37.35	6	37.49	37.60	5	44,242	0.01%
2024/01/19	10	36.15	15.1	35.97	36.30	-5.1	43,240	-0.01%
2024/01/18	55.1	35.22	11	35.45	34.80	44.1	42,754	0.10%
2024/01/17	2.1	34.60	4	34.68	34.55	-1.9	42,118	0.00%
2024/01/16	10	35.12	14	35.07	35.00	-4	41,998	-0.01%
2024/01/15	41	36.33	17	35.71	35.55	24	41,748	0.06%
2024/01/12	6	35.49	27	35.50	35.60	-21	41,713	-0.05%
2024/01/11	26.1	36.05	16.2	36.07	36.10	9.9	41,571	0.02%
2024/01/10	39.1	36.29	9	36.18	35.85	30.1	41,583	0.07%
2024/01/09	36.1	37.52	51	37.41	36.95	-14.9	41,042	-0.04%
2024/01/08	41	37.53	53	37.82	37.75	-12	40,032	-0.03%
2024/01/05	22	37.12	13	37.10	36.95	9	39,758	0.02%
2024/01/04	30.1	37.35	8	37.44	37.30	22.1	39,379	0.06%
2024/01/03	38.1	38.44	20	38.28	38.10	18.1	38,862	0.05%
2024/01/02	8.1	39.34	18	39.21	39.55	-9.9	38,130	-0.03%
2023/12/29	45	39.71	29	39.59	39.85	16	37,329	0.04%
2023/12/28	33.1	39.59	37	39.25	38.95	-3.9	36,084	-0.01%
2023/12/27	52.1	40.04	38.2	40.07	40.20	14	34,511	0.04%
2023/12/26	91.1	38.74	130.8	38.64	39.05	-39.7	31,846	-0.12%	大賣/
2023/12/25	106	37.19	25	37.17	37.10	81	29,191	0.28%	大買/
2023/12/22	19	36.22	26	36.04	36.10	-7	27,245	-0.03%
2023/12/21	64.2	36.83	35.5	36.98	36.70	28.7	26,262	0.11%
2023/12/20	39	36.67	113.2	36.96	37.40	-74.2	23,885	-0.31%	大賣/
2023/12/19	4	34.33	5	34.02	34.00	-1	19,249	-0.01%
2023/12/18	55	34.82	34	35.04	34.60	21	18,792	0.11%
2023/12/15	7.1	33.24	13	33.14	33.05	-6	17,746	-0.03%
2023/12/14	10	33.82	9	33.71	33.65	1	17,422	0.01%
2023/12/13	6	33.41	13.1	33.28	33.75	-7.1	16,926	-0.04%
2023/12/12	3.1	32.23	1	32.35	32.00	2.1	16,677	0.01%
2023/12/11	0	0.00	14	31.93	32.20	-14	16,723	-0.08%
2023/12/08	0	0.00	0	31.30	31.20	0	16,423	0.00%
2023/12/07	4	31.25	0	0.00	30.95	4	16,698	0.02%
2023/12/06	6.1	31.42	7	31.18	31.25	-1	16,978	-0.01%
2023/12/05	1	30.35	18	30.40	30.40	-17	16,872	-0.10%
2023/12/04	0	0.00	7.5	30.78	30.60	-7.5	17,041	-0.04%
2023/12/01	2	30.45	0	0.00	30.35	2	17,274	0.01%
2023/11/30	2	30.60	1	30.80	30.90	1	17,485	0.01%
2023/11/28	0	0.00	3	30.85	30.65	-3	17,447	-0.02%
2023/11/27	0	0.00	1	30.55	30.35	-1	18,073	-0.01%
2023/11/24	1	30.40	85	30.62	30.25	-84	18,300	-0.46%
2023/11/22	29	30.84	2	31.03	30.80	27	19,074	0.14%
2023/11/20	2	30.43	5	30.59	30.75	-3	20,759	-0.01%
2023/11/17	0	0.00	1	30.25	30.35	-1	21,344	0.00%
2023/11/15	2	30.20	0	0.00	30.25	2	23,218	0.01%
2023/11/14	16	30.08	1	30.30	30.25	15	24,883	0.06%
2023/11/10	0	0.00	2	29.88	29.75	-2	29,703	-0.01%
2023/11/09	1	29.55	0.1	29.55	29.60	0.9	33,727	0.00%
2023/11/08	0	0.00	4	29.96	29.95	-4	35,377	-0.01%
2023/11/07	4	29.31	0.4	29.45	29.40	3.6	35,719	0.01%
2023/11/06	0	0.00	12	29.64	29.80	-12	36,046	-0.03%
2023/11/03	1	28.85	0	0.00	28.95	1	36,127	0.00%
2023/11/02	2	29.20	2	29.30	29.10	0	36,526	0.00%
2023/11/01	0	0.00	14	28.55	28.70	-14	36,874	-0.04%
2023/10/31	2	28.58	0	0.00	28.05	2	37,021	0.01%
2023/10/30	3	29.25	0	0.00	28.80	3	37,252	0.01%
2023/10/27	11	29.51	6	29.12	29.05	5	37,367	0.01%
2023/10/26	0	0.00	2	29.20	29.05	-2	37,935	-0.01%
2023/10/25	1	29.55	2	29.25	29.05	-1	38,055	0.00%
2023/10/24	3	29.35	2	29.00	29.45	1	38,267	0.00%
2023/10/23	1	28.45	0	0.00	28.45	1	38,367	0.00%
2023/10/20	0	0.00	3	28.85	28.80	-3	39,091	-0.01%
2023/10/19	1	29.25	1	29.30	29.25	0	39,612	0.00%
2023/10/18	7	28.66	88	28.89	28.95	-81	40,159	-0.20%
2023/10/17	3	29.55	0	0.00	29.35	3	40,677	0.01%
2023/10/16	68	29.46	66	29.99	29.50	2	43,130	0.00%
2023/10/13	90	30.00	3.1	30.02	30.20	86.9	46,846	0.19%
2023/10/12	3	30.60	4	30.94	30.80	-1	48,229	0.00%
2023/10/11	0.1	30.80	89	30.80	30.80	-88.9	48,798	-0.18%
2023/10/06	85	30.55	0	0.00	30.50	85	50,264	0.17%
2023/10/05	4	30.63	1	30.55	30.85	3	50,285	0.01%
2023/10/03	5	30.90	0	0.00	30.90	5	50,569	0.01%
2023/10/02	10	30.92	7	30.89	30.90	3	50,758	0.01%
2023/09/28	12	30.75	3	31.20	30.70	9	50,653	0.02%
2023/09/27	0.1	30.90	5	30.90	31.00	-4.9	50,576	-0.01%
2023/09/26	0	0.00	1	30.80	30.70	-1	50,905	0.00%
2023/09/25	0	0.00	1	30.70	30.60	-1	51,029	0.00%
2023/09/21	1	30.55	1	30.55	30.55	0	51,904	0.00%
2023/09/20	9	30.79	1	30.55	30.55	8	51,754	0.02%
2023/09/19	12	31.29	65	30.99	30.95	-53	51,653	-0.10%
2023/09/18	46	31.12	20.2	31.20	31.05	25.8	51,861	0.05%
2023/09/15	10	31.55	12	31.80	31.80	-2	52,131	0.00%
2023/09/14	6	31.90	5	31.90	31.85	1	52,095	0.00%
2023/09/13	3	31.20	2	31.30	31.40	1	52,884	0.00%
2023/09/12	3.6	31.00	22	31.07	31.35	-18.4	54,129	-0.03%
2023/09/11	46.2	30.97	31	30.76	30.80	15.2	54,301	0.03%
2023/09/08	12	31.78	10	31.75	31.75	2	54,225	0.00%
2023/09/07	6	31.50	1	31.40	31.40	5	54,489	0.01%
2023/09/06	22	32.05	2	31.85	32.00	20	54,459	0.04%
2023/09/05	23	32.08	1	31.80	32.00	22	54,492	0.04%
2023/09/04	8	31.51	9	31.73	31.85	-1	54,597	0.00%
2023/09/01	6.2	31.89	6.1	32.00	31.80	0.1	54,596	0.00%
2023/08/31	14	32.04	48.5	31.86	31.90	-34.5	54,525	-0.06%
2023/08/30	12	32.87	6	33.03	32.90	6	54,063	0.01%
2023/08/29	4	33.31	9	33.17	33.35	-5	54,588	-0.01%
2023/08/28	7.3	32.87	19	32.86	33.00	-11.7	54,608	-0.02%
2023/08/25	11.4	33.13	13.4	33.05	33.15	-2	55,001	0.00%
2023/08/24	23.3	34.37	29.5	34.08	33.95	-6.2	54,612	-0.01%
2023/08/23	9.2	34.32	49	34.34	34.40	-39.8	54,144	-0.07%
2023/08/22	79.4	35.20	31	35.12	34.75	48.4	54,201	0.09%
2023/08/21	34	34.88	29	35.22	34.65	5	53,634	0.01%
2023/08/18	78.8	35.64	142.1	35.87	34.75	-63.3	53,128	-0.12%	大賣/
2023/08/17	97	36.95	71.1	37.03	37.00	25.9	51,737	0.05%
2023/08/16	154.1	34.66	88	34.97	35.95	66	49,308	0.13%	大買/
2023/08/15	46.2	35.27	94.2	35.27	35.80	-48	47,305	-0.10%
2023/08/14	32.1	32.28	27.4	32.85	32.75	4.7	43,592	0.01%
2023/08/11	4	30.84	10	30.81	30.75	-6	42,224	-0.01%
2023/08/10	14	29.99	2	29.90	30.00	12	42,016	0.03%
2023/08/09	2	31.28	4	31.48	31.55	-2	41,821	0.00%
2023/08/08	1	30.90	11	31.19	31.40	-10	41,932	-0.02%
2023/08/07	3	30.68	307	30.50	30.95	-304	41,845	-0.73%	大賣/鉅額交易
2023/08/04	3	29.83	22	29.78	30.05	-19	41,764	-0.05%
2023/08/02	32	29.43	4.2	30.06	29.45	27.8	41,937	0.07%
2023/08/01	301	30.32	4	29.98	30.30	297	41,504	0.72%	大買/鉅額交易
2023/07/31	59.1	30.92	5	31.36	30.45	54.1	41,356	0.13%
2023/07/28	10	31.02	9	31.01	31.30	1	40,709	0.00%
2023/07/27	4.1	31.08	9	31.19	30.95	-4.9	40,510	-0.01%
2023/07/26	24	31.15	30	31.47	31.65	-6	40,367	-0.01%
2023/07/25	22	32.23	8.5	32.46	31.80	13.5	40,130	0.03%
2023/07/24	53	31.63	32	31.61	31.65	21	39,360	0.05%
2023/07/21	18	31.07	8	30.96	31.05	10	38,783	0.03%
2023/07/20	6	30.51	13	30.75	30.45	-7	38,203	-0.02%
2023/07/19	55.1	31.95	36.2	32.06	31.10	18.9	37,560	0.05%
2023/07/18	126.1	35.32	61.1	35.27	34.45	65.1	35,272	0.18%	大買/
2023/07/17	20	32.52	22.7	33.11	33.55	-2.7	31,798	-0.01%
2023/07/14	23	30.57	11	30.28	30.50	12	30,673	0.04%
2023/07/13	14.1	30.88	26.5	30.99	30.55	-12.5	30,077	-0.04%
2023/07/12	0	0.00	1	29.20	29.55	-1	28,557	0.00%
2023/07/11	0	0.00	6.1	28.78	28.95	-6.1	28,473	-0.02%
2023/07/10	9	28.72	1	28.75	28.70	8	28,477	0.03%
2023/07/07	1.1	29.05	8.3	28.99	29.20	-7.2	28,339	-0.03%
2023/07/06	0.3	30.00	7.3	29.89	29.80	-7	28,080	-0.02%
2023/07/05	13	30.40	0	30.50	30.05	13	27,977	0.05%
2023/07/04	5.1	30.35	9	29.92	30.25	-3.9	28,041	-0.01%
2023/07/03	2	29.38	24	29.72	29.70	-22	27,839	-0.08%
2023/06/30	22	28.96	0	0.00	29.25	22	27,788	0.08%
2023/06/29	1	29.40	19	29.96	29.50	-18	27,774	-0.06%
2023/06/28	1.1	28.73	1	28.95	29.05	0.1	27,222	0.00%
2023/06/27	6	28.73	6	28.78	28.75	0	27,184	0.00%
2023/06/26	7	29.05	25	29.14	29.10	-18	27,173	-0.07%
2023/06/21	10	29.15	13	29.07	29.35	-3	27,009	-0.01%
2023/06/20	3	28.47	4.1	28.62	28.90	-1.1	26,804	0.00%
2023/06/19	26	28.33	6.3	28.50	28.55	19.7	26,509	0.07%
2023/06/16	16	29.12	31.2	29.65	29.90	-15.2	25,537	-0.06%
2023/06/15	0	0.00	3	28.60	28.70	-3	24,314	-0.01%
2023/06/13	29	28.84	7	29.04	29.00	22	24,213	0.09%
2023/06/12	2	28.55	1.3	28.67	28.50	0.7	23,926	0.00%
2023/06/09	2	28.73	6.6	28.78	28.85	-4.6	23,889	-0.02%
2023/06/08	2.1	28.32	1	28.65	28.20	1.1	23,909	0.00%
2023/06/07	0.3	28.20	13	28.20	28.45	-12.7	23,649	-0.05%
2023/06/06	1	28.00	5.1	28.02	28.00	-4.1	23,409	-0.02%
2023/06/05	4.1	28.37	6	28.54	28.25	-1.9	23,204	-0.01%
2023/06/02	2	28.38	26.9	28.50	28.40	-24.9	22,916	-0.11%
2023/06/01	2.5	27.04	1	27.00	27.30	1.5	22,195	0.01%
2023/05/31	0	0.00	1.1	27.65	27.85	-1.1	21,705	-0.01%
2023/05/30	0	27.40	0.1	27.70	27.55	-0.1	20,963	0.00%
2023/05/29	3	28.60	5	28.39	28.15	-2	20,625	-0.01%
2023/05/26	2	27.60	11.8	27.56	27.55	-9.8	19,923	-0.05%
2023/05/25	5	26.98	9.2	27.13	27.35	-4.2	19,340	-0.02%
2023/05/24	18.1	26.50	2.3	26.74	27.00	15.8	18,896	0.08%
2023/05/23	2	26.40	2	26.45	26.45	0	18,417	0.00%
2023/05/22	0	0.00	0.2	26.60	26.70	-0.2	18,037	0.00%
2023/05/19	0	0.00	3.7	26.34	26.40	-3.7	17,650	-0.02%
2023/05/18	3	26.65	16	26.48	26.45	-13	17,539	-0.07%
2023/05/17	0	0.00	7	26.24	26.35	-7	17,261	-0.04%
2023/05/16	0	0.00	5	25.90	26.00	-5	16,926	-0.03%
2023/05/15	0	0.00	0	25.86	25.90	0	16,867	0.00%
2023/05/12	0	0.00	5	25.80	25.85	-5	16,744	-0.03%
2023/05/11	0	0.00	5	25.80	25.85	-5	16,429	-0.03%
2023/05/10	0	0.00	7	25.33	25.60	-7	16,053	-0.04%
2023/05/09	0	0.00	8	25.26	25.35	-8	15,868	-0.05%
2023/05/08	0	0.00	1	24.50	24.60	-1	15,673	-0.01%
2023/05/05	0	0.00	1	24.05	24.15	-1	15,584	-0.01%
2023/05/04	0	24.25	0	0.00	24.15	0	15,642	0.00%
2023/05/02	0	0.00	5	24.30	24.30	-5	15,828	-0.03%
2023/04/28	0	0.00	2	24.00	23.95	-2	15,869	-0.01%
2023/04/27	0	0.00	1	23.70	23.75	-1	15,757	-0.01%
2023/04/26	4	23.73	1	23.75	23.75	3	15,773	0.02%
2023/04/25	0	0.00	0.5	23.70	23.70	-0.5	15,642	0.00%
2023/04/24	1.1	24.15	0	0.00	23.95	1.1	15,494	0.01%
2023/04/21	0	0.00	2	24.48	24.40	-2	15,237	-0.01%
2023/04/20	3	24.27	1	24.20	24.15	2	14,956	0.01%
2023/04/19	0	0.00	25	25.67	25.65	-25	14,496	-0.17%
2023/04/18	1	25.10	0	0.00	25.15	1	13,798	0.01%
2023/04/17	0.1	25.20	1	25.25	25.15	-1	13,663	-0.01%
2023/04/14	11.1	25.30	8	25.27	25.25	3.1	13,369	0.02%
2023/04/13	3	25.73	13	25.69	25.55	-10	13,242	-0.08%
2023/04/12	0	0.00	2	25.70	25.75	-2	13,085	-0.02%
2023/04/10	4	25.65	14	25.70	25.65	-10	12,817	-0.08%
2023/04/07	0	0.00	6	25.61	25.65	-6	12,730	-0.05%
2023/04/06	0	0.00	4	25.21	25.45	-4	12,503	-0.03%
2023/03/31	1	25.30	1	25.30	25.25	0	12,322	0.00%
2023/03/30	5	25.00	17	25.14	25.25	-12	12,469	-0.10%
2023/03/29	0	0.00	1	24.70	24.80	-1	12,536	-0.01%
2023/03/28	0	0.00	0.1	24.65	24.70	-0.1	12,867	0.00%
2023/03/27	0	0.00	84	24.85	24.75	-84	13,389	-0.63%
2023/03/23	0	0.00	2	24.85	24.85	-2	13,642	-0.01%
2023/03/22	1	24.65	1	24.65	24.70	0	13,471	0.00%
2023/03/20	0	24.10	1	24.10	24.00	-1	13,388	-0.01%
2023/03/17	2.1	24.25	0	0.00	24.20	2.1	13,338	0.02%
2023/03/16	2	24.05	224	23.90	24.20	-222	13,026	-1.70%	大賣/鉅額交易
2023/03/10	0	0.00	0.5	24.60	24.65	-0.5	12,437	0.00%
2023/03/07	0	0.00	3	24.75	24.85	-3	12,695	-0.02%
2023/03/06	0	0.00	2	24.75	24.85	-2	12,786	-0.02%
2023/03/03	0	0.00	1	24.35	24.40	-1	12,706	-0.01%
2023/03/02	0	24.15	2	24.23	24.25	-2	12,801	-0.02%
2023/03/01	0	0.00	1	24.20	24.25	-1	12,786	-0.01%
2023/02/24	0	0.00	2	24.15	24.15	-2	12,860	-0.02%
2023/02/23	2	24.09	9	24.00	24.15	-7	12,846	-0.05%
2023/02/20	9.1	23.59	0	0.00	23.60	9.1	12,920	0.07%
2023/02/17	71	23.55	0	0.00	23.55	71	13,002	0.55%
2023/02/15	150	23.45	0	0.00	23.50	150	13,040	1.15%	大買/鉅額交易
2023/02/14	1.1	23.60	1	23.65	23.50	0.1	12,968	0.00%
2023/02/13	1	23.60	0	0.00	23.70	1	12,924	0.01%
2023/02/10	0.1	23.55	3	23.53	23.45	-3	12,848	-0.02%
2023/02/09	0	0.00	0.2	23.60	23.55	-0.2	12,789	0.00%
2023/02/08	6	23.51	20	23.55	23.50	-14	12,855	-0.11%
2023/02/07	11	23.60	40	23.60	23.60	-29	12,873	-0.23%
2023/02/06	3.6	23.40	4	23.39	23.40	-0.4	12,765	0.00%
2023/02/02	8	23.05	0	0.00	23.05	8	12,592	0.06%
2023/02/01	1	22.75	0	0.00	22.80	1	12,490	0.01%
2023/01/31	1	23.00	0	0.00	22.60	1	12,547	0.01%
2023/01/30	1	23.00	0	0.00	23.20	1	12,313	0.01%
2023/01/17	0.1	22.85	8.1	22.80	22.85	-8.1	12,125	-0.07%
2023/01/16	0.1	22.85	0	0.00	22.75	0.1	12,192	0.00%
2023/01/12	0	0.00	1	22.70	22.70	-1	12,602	-0.01%
2023/01/11	1.1	22.90	0	0.00	22.90	1.1	12,773	0.01%
2023/01/10	0.1	23.20	1	23.25	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	1.4	23.27	23.30	-1.4	13,108	-0.01%
2023/01/06	5	23.00	0.1	23.00	23.05	4.9	13,176	0.04%
2023/01/05	1	22.95	1	23.00	23.00	0	13,362	0.00%
2023/01/03	0	0.00	1.1	23.05	23.20	-1.1	13,536	-0.01%
2022/12/30	0	0.00	7	23.10	23.05	-7	13,484	-0.05%
2022/12/29	1	22.75	0	0.00	23.05	1	13,441	0.01%
2022/12/28	0.3	22.85	0	0.00	22.95	0.3	13,509	0.00%
2022/12/27	0	0.00	0.3	22.95	23.00	-0.3	13,663	0.00%
2022/12/26	0	0.00	0.2	22.90	23.00	-0.2	13,737	0.00%
2022/12/23	0	0.00	10	22.95	22.95	-10	13,967	-0.07%
2022/12/21	0	0.00	2	22.80	22.85	-2	14,272	-0.01%
2022/12/20	17	22.58	4	22.68	22.70	13	14,104	0.09%
2022/12/19	0	0.00	0.5	22.55	22.85	-0.5	13,870	0.00%
2022/12/16	1	21.70	2	21.80	22.85	-1	13,275	-0.01%
2022/12/15	2	21.85	0	0.00	21.90	2	13,197	0.02%
2022/12/14	0	0.00	1	21.90	22.00	-1	13,622	-0.01%
2022/12/13	0.1	21.80	0	0.00	21.70	0.1	13,995	0.00%
2022/12/08	2	21.65	0	0.00	21.65	2	14,836	0.01%
2022/12/05	0	21.75	3	21.80	21.85	-3	14,939	-0.02%
2022/12/01	0.1	21.75	0	0.00	21.55	0.1	14,917	0.00%
2022/11/29	1.1	21.51	0	0.00	21.50	1.1	14,615	0.01%
2022/11/28	0	0.00	1	21.40	21.75	-1	14,614	-0.01%
2022/11/24	1	21.25	10	21.35	21.85	-9	14,705	-0.06%
2022/11/22	1.2	20.81	0	0.00	20.90	1.2	14,772	0.01%
2022/11/21	10	21.13	0	0.00	21.10	10	14,560	0.07%
2022/11/17	3	21.48	0	0.00	21.60	3	14,440	0.02%
2022/11/16	1	21.70	0	0.00	21.70	1	14,421	0.01%
2022/11/15	2	21.90	0	0.00	21.95	2	14,465	0.01%
2022/11/11	0	0.00	4	21.98	22.05	-4	14,255	-0.03%
2022/11/10	1	21.70	1	21.85	21.75	0	14,210	0.00%
2022/11/09	5	21.50	0	0.00	21.80	5	14,301	0.03%
2022/11/08	1	21.45	2	21.35	21.45	-1	14,680	-0.01%
2022/11/07	2	21.33	0	0.00	21.45	2	14,641	0.01%
2022/11/04	0	21.15	0	0.00	21.30	0	14,700	0.00%
2022/11/03	0.3	20.90	6	20.90	20.90	-5.8	14,689	-0.04%
2022/11/01	0	21.00	3	20.93	20.90	-3	14,687	-0.02%
2022/10/31	0	0.00	10	20.90	21.10	-10	14,710	-0.07%
2022/10/28	6	20.78	0	0.00	20.75	6	14,713	0.04%
2022/10/27	12	20.64	0	0.00	20.60	12	14,779	0.08%
2022/10/26	10	20.55	0	0.00	20.55	10	14,771	0.07%
2022/10/21	2	20.85	0	0.00	20.85	2	14,742	0.01%
2022/10/20	2.1	20.95	0	0.00	21.05	2.1	14,553	0.01%
2022/10/19	0	21.15	0	0.00	21.05	0	14,367	0.00%
2022/10/18	3.1	21.15	0	0.00	21.15	3.1	14,133	0.02%
2022/10/17	1.2	21.17	6	21.20	21.25	-4.8	14,114	-0.03%
2022/10/14	1.1	21.41	0	0.00	21.40	1.1	14,140	0.01%
2022/10/13	0	21.55	0	0.00	21.70	0	14,249	0.00%
2022/10/11	0	0.00	10	21.50	21.35	-10	14,472	-0.07%
2022/10/07	2	21.65	10	21.60	21.60	-8	14,351	-0.06%
2022/10/06	0	0.00	10	21.90	21.70	-10	14,403	-0.07%
2022/10/05	85	21.80	0	0.00	21.70	85	14,545	0.58%
2022/10/04	0.1	21.85	2	21.78	21.70	-1.9	14,551	-0.01%
2022/10/03	1	21.55	0	0.00	21.45	1	14,387	0.01%
2022/09/30	0.1	21.65	0.2	21.70	21.70	-0.2	14,324	0.00%
2022/09/29	0.1	21.80	0	0.00	21.75	0.1	14,197	0.00%
2022/09/28	1.5	21.80	0	0.00	21.70	1.5	14,069	0.01%
2022/09/27	1	21.85	0.6	21.85	21.80	0.4	13,909	0.00%
2022/09/26	6	21.98	1	22.00	21.90	5	13,779	0.04%
2022/09/23	0	22.20	0	0.00	22.10	0	13,858	0.00%
2022/09/22	1	22.00	0	0.00	22.05	1	14,166	0.01%
2022/09/21	2	22.40	0	0.00	22.25	2	13,819	0.01%
2022/09/19	1	22.50	0	0.00	22.60	1	13,130	0.01%
2022/09/16	17	22.51	2	22.60	22.50	15	12,936	0.12%
2022/09/15	0	0.00	2	22.95	22.80	-2	12,394	-0.02%
2022/09/14	2	22.65	0	0.00	22.55	2	12,235	0.02%
2022/09/07	1	22.50	0	0.00	22.45	1	12,564	0.01%
2022/09/06	0	0.00	1	22.75	22.75	-1	12,502	-0.01%
2022/09/02	3	22.42	0	0.00	22.40	3	12,609	0.02%
2022/08/31	0	0.00	5	22.80	22.75	-5	12,353	-0.04%
2022/08/30	10	22.70	1	22.60	22.70	9	12,297	0.07%
2022/08/29	0	0.00	1	22.80	22.65	-1	12,292	-0.01%
2022/08/26	0	23.10	0	0.00	23.00	0	12,167	0.00%
2022/08/24	0	0.00	1	23.00	22.95	-1	12,345	-0.01%
2022/08/23	0.1	23.10	2	22.90	22.90	-2	12,858	-0.02%
2022/08/22	1	23.00	2	23.15	23.15	-1	12,917	-0.01%
2022/08/19	2	22.80	5	22.80	22.90	-3	12,878	-0.02%
2022/08/17	2	22.45	1	22.50	22.60	1	13,083	0.01%
2022/08/16	1	22.35	0	0.00	22.50	1	13,170	0.01%
2022/08/15	19	22.44	4	22.55	22.45	15	13,258	0.11%
2022/08/12	3	22.98	1	23.30	23.05	2	12,964	0.02%
2022/08/11	10	23.15	1.4	23.25	23.25	8.6	13,032	0.07%
2022/08/08	0	0.00	2	23.00	23.10	-2	13,627	-0.01%
2022/08/03	0	0.00	74	22.86	23.10	-74	14,339	-0.52%
2022/08/02	4	22.95	1	23.10	22.95	3	14,540	0.02%
2022/08/01	3	22.93	3	23.00	23.10	0	14,559	0.00%
2022/07/29	2	22.90	20	23.15	22.80	-18	14,703	-0.12%
2022/07/27	2	22.75	1	22.80	22.95	1	14,909	0.01%
2022/07/26	0	0.00	6	22.65	22.60	-6	14,942	-0.04%
2022/07/25	0	0.00	0.1	22.80	22.80	-0.1	15,025	0.00%
2022/07/20	0	0.00	2	22.15	22.10	-2	15,553	-0.01%
2022/07/19	2	21.75	0	0.00	21.95	2	15,823	0.01%
2022/07/18	1.1	21.70	0	0.00	21.90	1.1	16,960	0.01%
2022/07/14	2	22.00	0	0.00	22.00	2	17,639	0.01%
2022/07/13	1	22.20	0	0.00	22.25	1	17,912	0.01%
2022/07/12	0	21.90	10	21.75	21.85	-10	18,063	-0.06%
2022/07/08	0	0.00	13	21.92	21.90	-13	18,279	-0.07%
2022/07/07	0	21.65	7.2	21.55	21.65	-7.2	18,463	-0.04%
2022/07/06	5.1	21.51	2	21.45	21.40	3.1	18,669	0.02%
2022/07/05	2	22.18	1	22.55	22.15	1	18,745	0.01%
2022/07/04	11	22.29	0	0.00	22.30	11	18,905	0.06%
2022/07/01	1	22.40	0	0.00	22.40	1	19,240	0.01%
2022/06/30	0	0.00	13	22.55	22.75	-13	19,139	-0.07%
2022/06/29	2	22.60	1	22.55	22.55	1	18,902	0.01%
2022/06/27	0	0.00	3	22.88	22.80	-3	18,957	-0.02%
2022/06/24	3	22.72	1	22.75	22.75	2	18,983	0.01%
2022/06/23	0	0.00	1	22.95	22.85	-1	19,001	-0.01%
2022/06/22	1.1	22.63	2	22.80	22.70	-0.9	18,963	0.00%
2022/06/21	1	22.95	2	22.83	22.95	-1	18,967	-0.01%
2022/06/20	0	0.00	0.2	22.40	22.35	-0.2	18,967	0.00%
2022/06/17	3	22.53	5	22.60	22.55	-2	18,913	-0.01%
2022/06/15	2	22.95	0	0.00	22.85	2	18,990	0.01%
2022/06/14	24	22.85	0	0.00	22.80	24	19,329	0.12%
2022/06/13	1.1	22.73	3	23.02	23.00	-1.9	20,222	-0.01%
2022/06/10	2	22.95	0	0.00	23.00	2	20,165	0.01%
2022/06/09	1	23.00	1	23.05	23.00	0	20,190	0.00%
2022/06/08	0	0.00	47	23.10	23.20	-47	20,185	-0.23%
2022/06/07	5	23.00	0	0.00	23.00	5	20,200	0.02%
2022/06/06	47.1	23.19	1	23.20	23.20	46.1	20,134	0.23%
2022/06/02	3	23.15	2	23.13	23.10	1	20,300	0.00%
2022/06/01	10	23.14	3	23.23	23.05	7	20,525	0.03%
2022/05/31	1	23.00	1	23.00	23.00	0	20,364	0.00%
2022/05/27	0	22.80	2	22.85	22.80	-2	19,772	-0.01%
2022/05/26	1	22.60	0	0.00	22.50	1	19,786	0.01%
2022/05/25	0	0.00	1	22.60	22.60	-1	19,846	-0.01%
2022/05/24	1	22.30	0	0.00	22.20	1	19,892	0.01%
2022/05/23	4.3	22.37	6	22.49	22.20	-1.7	19,825	-0.01%
2022/05/20	1	22.61	1	22.85	22.60	0	19,757	0.00%
2022/05/19	0	0.00	3	22.83	22.90	-3	19,647	-0.02%
2022/05/18	0	22.85	3	23.00	23.05	-3	19,607	-0.02%
2022/05/17	0	0.00	5	22.95	22.90	-5	19,367	-0.03%
2022/05/16	9	22.97	32.7	22.99	23.00	-23.7	19,276	-0.12%
2022/05/13	41.1	22.28	2	22.70	22.90	39.1	19,087	0.20%
2022/05/11	11.9	22.84	6	22.94	23.00	5.9	18,636	0.03%
2022/05/10	10	22.85	34	22.93	23.05	-24	18,654	-0.13%
2022/05/09	21	22.68	3	22.67	22.65	18	18,542	0.10%
2022/05/06	41	22.50	0	0.00	22.60	41	18,525	0.22%
2022/05/05	4	22.65	0	0.00	22.55	4	18,546	0.02%
2022/05/04	3	22.62	3	22.60	22.65	0	18,562	0.00%
2022/05/03	5	22.10	12	22.29	22.10	-7	18,536	-0.04%
2022/04/29	1	22.30	1	22.30	22.25	0	18,661	0.00%
2022/04/28	15.5	21.89	3	21.87	22.00	12.5	18,851	0.07%
2022/04/27	13.1	22.04	0.1	22.15	22.10	13	18,641	0.07%
2022/04/26	6	22.41	1	22.45	22.60	5	18,406	0.03%
2022/04/25	8.3	22.28	0	0.00	22.20	8.3	18,360	0.05%
2022/04/22	29.1	22.85	2.4	22.99	22.80	26.7	17,961	0.15%
2022/04/21	38	25.36	11	25.40	25.40	27	16,765	0.16%
2022/04/20	4.2	25.17	0	0.00	25.20	4.2	16,338	0.03%
2022/04/19	71.1	25.26	0	0.00	25.20	71.1	16,006	0.44%
2022/04/18	18.1	25.33	0	0.00	25.40	18.1	15,785	0.11%
2022/04/14	16	25.45	0	0.00	25.40	16	15,513	0.10%
2022/04/13	0	0.00	1	25.50	25.70	-1	15,426	-0.01%
2022/04/12	1.1	25.55	1	25.55	25.35	0.1	15,428	0.00%
2022/04/11	1.2	25.91	0	0.00	25.65	1.2	15,208	0.01%
2022/04/08	0	0.00	1	26.10	26.15	-1	14,879	-0.01%
2022/04/07	25	26.50	0	0.00	26.05	25	14,650	0.17%
2022/04/06	7.7	26.62	0	0.00	26.90	7.7	14,276	0.05%
2022/04/01	1.3	26.75	7.1	26.70	26.90	-5.8	14,110	-0.04%
2022/03/31	2	26.95	0	0.00	26.80	2	14,020	0.01%
2022/03/30	0	0.00	9	26.95	26.90	-9	13,893	-0.06%
2022/03/29	4	27.05	0	0.00	26.95	4	14,007	0.03%
2022/03/28	1.1	26.95	2	27.10	27.20	-0.9	14,061	-0.01%
2022/03/25	0	0.00	9.3	26.98	27.00	-9.3	14,183	-0.07%
2022/03/24	0.1	26.80	0	0.00	26.90	0.1	14,299	0.00%
2022/03/23	38.1	26.95	0	0.00	26.75	38.1	14,477	0.26%
2022/03/22	12	26.88	2.6	26.82	27.00	9.4	14,460	0.07%
2022/03/21	5	26.81	0	0.00	26.80	5	14,428	0.03%
2022/03/18	0	0.00	11	27.00	27.00	-11	14,336	-0.08%
2022/03/17	6.5	26.76	2.5	26.93	26.80	4	14,138	0.03%
2022/03/16	25.1	26.74	28.2	26.60	27.00	-3.1	14,342	-0.02%
2022/03/15	0	0.00	3	25.90	25.80	-3	13,601	-0.02%
2022/03/14	0	0.00	37	25.86	25.90	-37	13,626	-0.27%
2022/03/11	0	0.00	6	25.78	25.85	-6	13,620	-0.04%
2022/03/10	0	0.00	31	25.65	25.70	-31	13,782	-0.22%
2022/03/09	5	25.10	5	25.25	25.30	0	13,886	0.00%
2022/03/08	1.1	25.11	1	25.10	25.10	0.1	13,954	0.00%
2022/03/07	1.1	25.34	0	0.00	25.35	1.1	13,844	0.01%
2022/03/04	0.2	25.75	0	0.00	25.70	0.2	14,002	0.00%
2022/03/03	0	0.00	1	25.80	25.95	-1	14,031	-0.01%
2022/03/02	10.3	25.80	0	0.00	25.75	10.3	14,040	0.07%
2022/03/01	0	0.00	4	25.74	25.80	-4	13,999	-0.03%
2022/02/25	3	25.42	0	0.00	25.40	3	13,959	0.02%
2022/02/24	9	25.56	4	25.48	25.50	5	13,889	0.04%
2022/02/23	0	0.00	4	25.84	25.85	-4	13,790	-0.03%
2022/02/22	1	25.50	34	25.50	25.85	-33	13,908	-0.24%
2022/02/21	0	0.00	1	25.75	25.65	-1	13,934	-0.01%
2022/02/18	1.3	25.73	0	0.00	25.75	1.3	14,037	0.01%
2022/02/17	0	0.00	6	25.44	25.50	-6	14,139	-0.04%
2022/02/15	0	0.00	2	25.35	25.25	-2	14,661	-0.01%
2022/02/14	2	25.45	1	25.45	25.50	1	14,562	0.01%
2022/02/11	5	25.75	1	25.65	25.75	4	14,683	0.03%
2022/02/10	5	25.65	3	25.60	25.70	2	14,630	0.01%
2022/02/08	0.1	25.55	4	25.50	25.55	-3.9	14,365	-0.03%
2022/02/07	11	25.11	0	0.00	25.15	11	14,350	0.08%
2022/01/26	1	25.20	8	25.20	25.20	-7	14,168	-0.05%
2022/01/25	10	25.11	6.5	25.15	25.25	3.5	14,108	0.02%
2022/01/24	1	25.05	22	25.22	25.45	-21	14,016	-0.15%
2022/01/21	1	25.10	13	25.23	25.45	-12	13,937	-0.09%
2022/01/20	0	0.00	2	25.40	25.45	-2	13,623	-0.01%
2022/01/19	1	25.30	16	25.37	25.45	-15	13,645	-0.11%
2022/01/18	4	25.58	2.5	25.52	25.45	1.5	13,570	0.01%
2022/01/17	0.1	25.35	0	0.00	25.30	0.1	13,371	0.00%
2022/01/14	2	24.85	2.5	24.94	25.15	-0.5	13,448	0.00%
2022/01/13	5.2	24.95	10	25.00	25.00	-4.8	13,383	-0.04%
2022/01/12	7	24.90	0	0.00	24.90	7	13,374	0.05%
2022/01/11	3	24.90	4.1	24.90	25.00	-1.1	13,316	-0.01%
2022/01/07	1	24.75	12	24.60	24.75	-11	13,251	-0.08%
2022/01/06	0	0.00	4	24.55	24.65	-4	13,149	-0.03%
2022/01/05	0	0.00	4	24.53	24.55	-4	13,282	-0.03%
2022/01/04	0	0.00	1	24.35	24.35	-1	13,433	-0.01%
2022/01/03	1	24.20	1	24.30	24.30	0	13,452	0.00%
2021/12/30	0	0.00	0.5	24.20	24.20	-0.5	13,610	0.00%
2021/12/29	2	24.20	1	24.20	24.25	1	13,801	0.01%
2021/12/27	1.1	24.10	1	24.10	24.15	0.1	14,016	0.00%
2021/12/24	2	23.95	0	0.00	24.05	2	14,162	0.01%
2021/12/22	9	23.85	0	0.00	24.00	9	14,331	0.06%
2021/12/21	1	23.90	0	0.00	23.85	1	14,301	0.01%
2021/12/20	0	0.00	15	23.99	23.90	-15	14,237	-0.11%
2021/12/17	2	24.03	0	0.00	24.00	2	14,247	0.01%
2021/12/16	1	24.05	1	24.00	24.00	0	14,259	0.00%
2021/12/15	10.1	23.80	5	23.80	23.75	5.1	14,593	0.03%
2021/12/14	0	0.00	2	23.85	23.85	-2	14,837	-0.01%
2021/12/13	5	24.20	0	0.00	24.05	5	14,932	0.03%
2021/12/10	48.7	24.43	10	24.40	24.30	38.7	15,016	0.26%
2021/12/09	2	23.95	12	23.85	24.00	-10	14,564	-0.07%
2021/12/07	0	0.00	1	23.70	23.75	-1	14,292	-0.01%
2021/12/06	1.2	23.64	2	23.30	23.85	-0.8	14,248	-0.01%
2021/12/03	1	23.35	0	0.00	23.30	1	14,120	0.01%
2021/12/02	6	23.36	4	23.45	23.35	2	14,198	0.01%
2021/12/01	8	23.44	15	23.26	23.45	-7	14,217	-0.05%
2021/11/30	1.1	23.41	0	0.00	23.15	1.1	14,157	0.01%
2021/11/29	6	23.36	66	23.31	23.35	-60	13,775	-0.44%
2021/11/26	68	23.40	4	23.49	23.40	64	13,747	0.47%
2021/11/25	1	23.60	0	0.00	23.60	1	13,801	0.01%
2021/11/24	6	23.72	0	0.00	23.75	6	13,816	0.04%
2021/11/23	17	23.33	3	23.55	23.55	14	13,803	0.10%
2021/11/22	1	23.50	0	0.00	23.55	1	13,715	0.01%
2021/11/19	3.2	23.42	7	23.49	23.55	-3.8	13,665	-0.03%
2021/11/18	5	23.59	5	23.55	23.60	0	13,652	0.00%
2021/11/17	5	23.67	1	23.65	23.75	4	13,573	0.03%
2021/11/16	13	23.67	2	23.73	23.70	11	13,647	0.08%
2021/11/15	7	23.56	5	23.74	23.70	2	13,673	0.01%
2021/11/12	17	23.90	0	0.00	23.90	17	13,587	0.13%
2021/11/10	3	24.15	0	0.00	24.15	3	13,861	0.02%
2021/11/09	1	24.25	3	24.33	24.35	-2	13,777	-0.01%
2021/11/08	1	24.25	2	24.28	24.40	-1	13,820	-0.01%
2021/11/05	2	24.28	0	0.00	24.35	2	13,925	0.01%
2021/11/04	0	0.00	1	24.35	24.30	-1	14,145	-0.01%
2021/11/03	0	0.00	5	24.55	24.55	-5	14,093	-0.04%
2021/11/02	8	24.31	1	24.20	24.20	7	14,152	0.05%
2021/11/01	1	24.15	0	0.00	24.20	1	14,143	0.01%
2021/10/29	3	24.48	0	0.00	24.45	3	14,135	0.02%
2021/10/28	0	0.00	1.2	24.71	24.85	-1.2	14,038	-0.01%
2021/10/27	1	24.80	0	0.00	24.80	1	14,068	0.01%
2021/10/26	0.3	24.50	2.3	24.50	24.60	-2.1	14,283	-0.01%
2021/10/25	1	24.40	6	24.42	24.45	-5	14,277	-0.04%
2021/10/22	2.5	24.28	7	24.22	24.30	-4.6	14,325	-0.03%
2021/10/21	0	0.00	1	24.10	24.00	-1	14,203	-0.01%
2021/10/20	1	24.00	2	24.05	23.90	-1	14,157	-0.01%
2021/10/19	1	24.00	21	24.00	23.90	-20	14,188	-0.14%
2021/10/18	0	0.00	1	24.10	24.05	-1	14,411	-0.01%
2021/10/15	1	24.00	0	0.00	24.05	1	14,547	0.01%
2021/10/14	3	24.20	11	24.20	24.15	-8	14,556	-0.05%
2021/10/12	4	24.21	0	0.00	24.10	4	14,657	0.03%
2021/10/07	0	0.00	2.5	24.20	24.15	-2.5	14,633	-0.02%
2021/10/06	0	0.00	4	23.85	23.90	-4	14,678	-0.03%
2021/10/05	3	23.40	0	0.00	23.40	3	14,554	0.02%
2021/10/04	1	23.50	1	23.65	23.60	0	14,670	0.00%
2021/10/01	3	23.47	0	0.00	23.60	3	14,639	0.02%
2021/09/30	11	23.60	2	23.60	23.60	9	14,627	0.06%
2021/09/29	4	23.58	8	23.74	23.85	-4	14,576	-0.03%
2021/09/28	4.1	23.99	1	23.90	24.00	3.1	14,479	0.02%
2021/09/27	1	24.20	2.2	24.13	24.30	-1.2	14,433	-0.01%
2021/09/24	4	24.05	1	24.15	24.15	3	14,547	0.02%
2021/09/23	1.1	24.24	2	24.10	24.00	-1	14,687	-0.01%
2021/09/22	0.4	23.85	39	23.21	24.05	-38.6	14,591	-0.26%
2021/09/17	1	23.60	18	23.70	23.50	-17	14,235	-0.12%
2021/09/16	5	23.47	1	23.60	23.60	4	14,007	0.03%
2021/09/15	0.1	23.45	21	23.30	23.40	-21	14,018	-0.15%
2021/09/14	0.2	23.05	0	0.00	23.10	0.2	14,051	0.00%
2021/09/13	0	0.00	1	22.85	22.90	-1	14,292	-0.01%
2021/09/10	2	22.75	0	0.00	22.80	2	14,456	0.01%
2021/09/09	1	22.75	6	22.70	22.65	-5	14,787	-0.03%
2021/09/08	1	22.70	4	22.81	22.80	-3	15,007	-0.02%
2021/09/07	5	22.95	5.1	22.86	23.00	-0.1	15,172	0.00%
2021/09/03	15	22.70	4	22.74	22.80	11	15,320	0.07%
2021/09/02	5	22.70	5	22.63	22.55	0	15,551	0.00%
2021/08/31	0	0.00	8	22.84	22.90	-8	15,853	-0.05%
2021/08/27	2	22.45	26	22.48	22.60	-24	15,977	-0.15%
2021/08/26	0	0.00	4	22.43	22.45	-4	16,008	-0.02%
2021/08/25	0	0.00	4	22.56	22.55	-4	16,117	-0.02%
2021/08/24	3	22.60	4	22.53	22.55	-1	16,090	-0.01%
2021/08/23	2	22.45	12	22.50	22.35	-10	16,045	-0.06%
2021/08/20	1	22.40	0	0.00	22.35	1	16,081	0.01%
2021/08/19	1	22.20	4	22.24	22.30	-3	16,144	-0.02%
2021/08/18	0.1	22.25	72	22.10	22.30	-72	15,964	-0.45%
2021/08/17	2.4	21.88	2	22.13	22.30	0.4	15,900	0.00%
2021/08/16	12	21.82	0	0.00	21.70	12	15,513	0.08%
2021/08/13	1	21.55	8	21.62	21.65	-7	16,457	-0.04%
2021/08/12	4.1	21.65	0	0.00	21.55	4.1	16,734	0.02%
2021/08/11	2	21.80	8	21.79	21.80	-6	16,849	-0.04%
2021/08/10	2	21.73	0	0.00	21.85	2	17,030	0.01%
2021/08/09	4	21.33	2	21.35	21.40	2	17,094	0.01%
2021/08/05	3	21.53	0	0.00	21.55	3	17,850	0.02%
2021/08/04	13	21.41	0	0.00	21.45	13	18,453	0.07%
2021/08/03	2	21.50	5	21.55	21.55	-3	18,878	-0.02%
2021/08/02	0.2	21.70	0	0.00	21.60	0.2	19,120	0.00%
2021/07/30	9.2	21.50	2	21.50	21.60	7.2	19,314	0.04%
2021/07/29	2	21.85	0	0.00	21.70	2	19,327	0.01%
2021/07/28	5	21.64	3	21.60	21.75	2	19,507	0.01%
2021/07/27	0	0.00	1	21.90	21.85	-1	19,971	-0.01%
2021/07/26	6	21.89	0	0.00	21.85	6	20,249	0.03%
2021/07/23	12	21.92	1	21.90	21.90	11	20,511	0.05%
2021/07/22	2.1	21.82	2	22.00	22.00	0.1	20,972	0.00%
2021/07/21	6	21.98	4	21.90	22.00	2	21,041	0.01%
2021/07/20	0	0.00	5	22.00	22.05	-5	21,251	-0.02%
2021/07/19	6	22.06	0	0.00	22.05	6	22,468	0.03%
2021/07/16	3	22.20	2	22.20	22.15	1	23,230	0.00%
2021/07/15	2	22.08	8	22.20	22.15	-6	23,471	-0.03%
2021/07/14	9	22.18	0	0.00	22.20	9	23,724	0.04%
2021/07/13	3	22.12	0	0.00	22.20	3	23,976	0.01%
2021/07/12	6.3	22.07	2	22.05	22.10	4.3	24,047	0.02%
2021/07/09	53	22.00	0	0.00	22.10	53	24,178	0.22%
2021/07/08	15	22.32	0	0.00	22.30	15	24,248	0.06%
2021/07/07	0	0.00	8	22.35	22.30	-8	24,722	-0.03%
2021/07/06	1.2	22.37	2	22.40	22.45	-0.8	24,891	0.00%
2021/07/05	2	22.18	1	22.15	22.25	1	25,062	0.00%
2021/07/02	1	22.10	1	22.05	22.05	0	25,366	0.00%
2021/07/01	13	22.02	1	22.25	22.00	12	25,664	0.05%
2021/06/30	3	22.23	16	22.46	22.35	-13	25,955	-0.05%
2021/06/29	14.3	22.08	2	22.00	22.05	12.3	26,300	0.05%
2021/06/28	17	22.01	0	0.00	22.00	17	27,021	0.06%
2021/06/25	29	22.15	0	0.00	22.05	29	28,652	0.10%
2021/06/24	19	22.13	0	0.00	22.10	19	29,580	0.06%
2021/06/23	11	22.12	0	0.00	22.10	11	29,494	0.04%
2021/06/22	13.1	22.42	10	22.30	22.30	3.1	29,422	0.01%
2021/06/21	4	22.71	0	0.00	22.60	4	29,223	0.01%
2021/06/18	1.1	22.90	1	23.05	23.05	0.1	29,234	0.00%
2021/06/17	11	22.85	3	22.88	23.05	8	29,140	0.03%
2021/06/16	2	22.73	6	22.65	23.00	-4	29,508	-0.01%
2021/06/15	4	22.40	5	22.50	22.50	-1	29,564	0.00%
2021/06/10	1.7	22.69	0	0.00	22.85	1.7	29,604	0.01%
2021/06/08	3	23.08	0	0.00	23.15	3	29,258	0.01%
2021/06/04	1	23.15	0	0.00	23.20	1	29,270	0.00%
2021/06/03	5	23.20	1	23.40	23.40	4	29,369	0.01%
2021/06/02	3	23.13	0	0.00	23.10	3	29,417	0.01%
2021/05/31	3.1	23.30	3	23.33	23.45	0.1	29,720	0.00%
2021/05/28	4	23.33	0	0.00	23.30	4	29,823	0.01%
2021/05/27	0.3	23.40	1	23.40	23.40	-0.8	30,018	0.00%
2021/05/26	4	23.29	2	23.25	23.30	2	30,132	0.01%
2021/05/25	0	0.00	1	23.25	23.35	-1	30,387	0.00%
2021/05/21	5	23.66	17	25.21	23.30	-12	30,619	-0.04%
2021/05/20	3.1	23.31	85	23.37	23.15	-81.9	29,730	-0.28%
2021/05/19	88.1	22.78	13	22.68	22.80	75.1	29,611	0.25%
2021/05/18	15	22.47	0	0.00	22.90	15	29,662	0.05%
2021/05/17	2	21.80	1	21.65	21.90	1	29,711	0.00%
2021/05/13	3	22.58	23	22.02	22.95	-20	29,414	-0.07%
2021/05/12	4.3	22.20	2	22.18	22.35	2.3	28,977	0.01%
2021/05/11	3	23.47	3	23.52	23.50	0	28,510	0.00%
2021/05/10	3	24.10	0	0.00	24.30	3	28,151	0.01%
2021/05/07	2.2	24.12	2	24.35	24.55	0.2	28,250	0.00%
2021/05/06	7.1	24.31	5	24.20	24.30	2.1	28,595	0.01%
2021/05/05	3	23.88	83	23.56	23.90	-80	28,795	-0.28%
2021/05/04	111	23.55	61	23.35	23.50	50	28,742	0.17%	大買/
2021/05/03	56	24.52	2	24.50	24.35	54	28,422	0.19%
2021/04/29	1	25.00	48	24.95	25.00	-47	28,268	-0.17%
2021/04/28	15	25.00	0	0.00	24.90	15	28,069	0.05%
2021/04/27	2.2	24.65	0	0.00	24.65	2.2	28,040	0.01%
2021/04/26	51.2	24.70	9	24.67	24.75	42.2	27,948	0.15%
2021/04/23	110.3	24.61	3	24.70	24.80	107.3	27,869	0.38%	大買/鉅額交易
2021/04/22	9	27.40	7	27.70	27.40	2	27,381	0.01%
2021/04/21	29	27.63	2	27.75	27.80	27	26,955	0.10%
2021/04/20	9	27.64	6	27.68	27.75	3	26,708	0.01%
2021/04/19	7	27.66	23.1	27.24	27.55	-16.1	26,542	-0.06%
2021/04/16	14	27.05	1	27.05	27.15	13	26,408	0.05%
2021/04/15	1	26.65	0	0.00	26.70	1	26,404	0.00%
2021/04/14	0.6	26.63	88	26.75	26.70	-87.4	26,325	-0.33%
2021/04/13	101.9	26.91	21	27.04	26.80	80.9	26,419	0.31%	大買/
2021/04/12	6	27.26	0	0.00	27.20	6	26,390	0.02%
2021/04/09	2	27.20	2	27.20	27.20	0	26,267	0.00%
2021/04/08	17.1	27.22	22	27.17	27.15	-4.9	26,006	-0.02%
2021/04/07	9	27.09	10	27.10	27.10	-1	25,692	0.00%
2021/04/06	8.2	27.14	3	27.13	27.05	5.2	25,436	0.02%
2021/04/01	24	27.12	19.4	27.07	27.25	4.6	24,961	0.02%
2021/03/31	27	26.99	6	27.04	26.70	21	24,340	0.09%
2021/03/30	114	26.56	43	26.72	27.00	71	23,516	0.30%	大買/
2021/03/29	12	25.91	54	26.05	26.10	-42	21,800	-0.19%
2021/03/26	0.1	23.70	5	23.70	23.75	-4.9	20,833	-0.02%
2021/03/25	41.4	23.58	41	23.60	23.70	0.4	20,876	0.00%
2021/03/24	1.4	23.91	5	24.00	23.95	-3.6	20,905	-0.02%
2021/03/23	0	0.00	10	23.80	24.00	-10	20,979	-0.05%
2021/03/22	41.4	23.55	40.3	23.70	23.65	1.2	21,013	0.01%
2021/03/19	6.3	23.74	3.1	24.05	23.85	3.2	20,917	0.02%
2021/03/18	5	23.60	3	23.65	23.70	2	20,499	0.01%
2021/03/17	0.1	23.25	15	23.23	23.30	-14.9	20,434	-0.07%
2021/03/16	0	0.00	10	23.29	23.30	-10	20,650	-0.05%
2021/03/15	1	22.80	13	22.80	22.95	-12	20,508	-0.06%
2021/03/12	1.2	22.90	0	0.00	22.90	1.2	21,108	0.01%
2021/03/11	0.1	22.90	46	22.89	22.95	-45.9	21,545	-0.21%
2021/03/10	1.1	22.75	0	0.00	22.70	1.1	21,436	0.00%
2021/03/09	5	22.46	12	22.61	22.70	-7	21,439	-0.03%
2021/03/08	0	0.00	2	22.40	22.40	-2	21,301	-0.01%
2021/03/05	5.2	22.05	0.6	22.35	22.40	4.6	21,213	0.02%
2021/03/04	3.4	22.34	0	0.00	22.20	3.4	21,379	0.02%
2021/03/03	14	22.37	4.1	22.42	22.60	9.9	21,278	0.05%
2021/03/02	9	22.42	4	22.29	22.20	5	21,078	0.02%
2021/02/26	22	22.06	10	22.15	22.20	12	20,763	0.06%
2021/02/25	12	22.08	14	22.15	22.30	-2	20,441	-0.01%
2021/02/24	0.3	22.00	7	22.00	21.90	-6.7	20,294	-0.03%
2021/02/23	1.3	21.67	7	21.71	21.75	-5.7	20,153	-0.03%
2021/02/22	4	21.84	0	0.00	21.80	4	19,945	0.02%
2021/02/19	10.2	21.68	1	21.85	21.85	9.2	19,837	0.05%
2021/02/18	4.1	21.66	2	21.80	21.90	2.1	19,673	0.01%
2021/02/17	13.2	21.83	0	0.00	21.75	13.2	19,633	0.07%
2021/02/05	8.1	21.83	2	21.85	21.90	6.1	19,297	0.03%
2021/02/03	0	0.00	1	21.70	21.80	-1	19,168	-0.01%
2021/02/02	1	21.35	12	21.80	21.50	-11	19,207	-0.06%
2021/02/01	1	21.30	2	21.45	21.35	-1	19,073	-0.01%
2021/01/29	11	21.87	2	22.20	21.45	9	18,945	0.05%
2021/01/28	9	22.04	4.9	22.13	22.15	4.1	18,567	0.02%
2021/01/27	14	21.66	2	21.70	21.80	12	17,970	0.07%
2021/01/26	7	21.43	5	21.45	21.40	2	17,454	0.01%
2021/01/25	1.1	21.34	0	0.00	21.40	1.1	17,231	0.01%
2021/01/22	2	21.13	4	20.90	21.30	-2	17,126	-0.01%
2021/01/21	2	21.00	3.4	20.89	20.80	-1.4	17,116	-0.01%
2021/01/20	2	21.08	0	0.00	20.80	2	17,063	0.01%
2021/01/19	4	21.73	1	21.65	21.50	3	16,553	0.02%
2021/01/18	10	21.54	2	21.68	21.55	8	16,285	0.05%
2021/01/15	13.3	22.58	9.1	22.63	22.25	4.2	15,964	0.03%
2021/01/14	1	22.30	266	22.25	22.25	-265	15,247	-1.74%	大賣/鉅額交易
2021/01/13	1	21.85	14	21.85	21.80	-13	14,793	-0.09%
2021/01/12	1	21.80	6	21.89	21.65	-5	14,595	-0.03%
2021/01/11	4.1	21.74	15	21.69	21.80	-10.9	14,313	-0.08%
2021/01/08	0.3	21.07	2	21.18	21.50	-1.8	14,022	-0.01%
2021/01/07	3	21.05	0	21.10	21.00	3	13,760	0.02%
2021/01/06	16	21.18	3	21.42	21.05	13	13,606	0.10%
2021/01/05	2	21.40	123.9	21.47	21.55	-121.9	13,173	-0.93%	大賣/鉅額交易
2021/01/04	0	0.00	24	20.94	20.80	-24	12,853	-0.19%
2020/12/31	11	20.75	0	0.00	20.70	11	12,794	0.09%
2020/12/30	0	0.00	5.1	20.86	20.90	-5.1	12,734	-0.04%
2020/12/28	3	20.78	7	20.80	20.80	-4	12,620	-0.03%
2020/12/25	2	20.55	3	20.55	20.60	-1	12,638	-0.01%
2020/12/24	2	20.50	1	20.55	20.40	1	12,651	0.01%
2020/12/23	0	0.00	7.1	20.38	20.30	-7.1	12,625	-0.06%
2020/12/21	0	0.00	7	20.56	20.50	-7	12,678	-0.06%
2020/12/18	1.3	20.73	4	20.81	20.70	-2.8	12,601	-0.02%
2020/12/17	5	20.90	1	20.95	21.00	4	12,419	0.03%
2020/12/16	0	0.00	2	20.75	20.85	-2	12,187	-0.02%
2020/12/15	0	0.00	2	20.50	20.50	-2	12,107	-0.02%
2020/12/14	8	20.73	40	20.60	20.60	-32	11,954	-0.27%
2020/12/11	0	0.00	46.3	20.54	20.45	-46.3	11,827	-0.39%
2020/12/10	9	20.50	7	20.50	20.50	2	11,771	0.02%
2020/12/09	10	20.20	15	20.35	20.50	-5	11,429	-0.04%
2020/12/08	34	20.36	6	20.48	20.35	28	11,188	0.25%
2020/12/07	16.5	19.90	12	19.93	20.10	4.5	10,549	0.04%
2020/12/04	0	0.00	15.6	19.53	19.55	-15.6	10,110	-0.15%
2020/12/03	5	19.40	0	0.00	19.45	5	9,979	0.05%
2020/12/02	0	0.00	10	19.38	19.35	-10	9,941	-0.10%
2020/12/01	1	19.25	7	19.29	19.30	-6	9,993	-0.06%
2020/11/30	2	19.33	0	0.00	19.30	2	10,289	0.02%
2020/11/27	24	19.30	0	0.00	19.25	24	10,617	0.23%
2020/11/24	7	19.69	1	19.65	19.60	6	10,785	0.06%
2020/11/23	0	0.00	2	19.65	19.70	-2	10,790	-0.02%
2020/11/20	0	0.00	2	19.50	19.55	-2	10,704	-0.02%
2020/11/17	0	0.00	16	19.40	19.40	-16	10,887	-0.15%
2020/11/16	0	0.00	2	19.30	19.40	-2	11,036	-0.02%
2020/11/13	3	19.10	3	19.13	19.10	0	10,936	0.00%
2020/11/11	2	19.10	7	19.16	19.35	-5	10,973	-0.05%
2020/11/10	50	18.88	53	19.00	19.10	-3	10,799	-0.03%
2020/11/06	0	0.00	3	18.85	18.90	-3	10,631	-0.03%
2020/10/29	0	0.00	5	18.86	18.95	-5	11,114	-0.04%
2020/10/28	1	18.75	18	18.71	18.75	-17	11,010	-0.15%
2020/10/27	40	18.60	0	0.00	18.60	40	11,111	0.36%
2020/10/26	10	18.70	1	18.65	18.65	9	11,163	0.08%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	15	18.56	0	0.00	18.50	15	11,314	0.13%
2020/10/19	0.3	18.60	0	0.00	18.55	0.3	11,369	0.00%
2020/10/16	12	18.65	0	0.00	18.55	12	11,463	0.10%
2020/10/15	1	18.80	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	4	18.59	0	0.00	18.70	4	13,454	0.03%
2020/10/08	3	18.87	0	0.00	18.85	3	13,774	0.02%
2020/10/07	0	0.00	1	19.00	18.90	-1	13,994	-0.01%
2020/10/06	10.5	19.10	3	18.95	19.00	7.5	14,320	0.05%
2020/10/05	2	18.95	0	0.00	18.90	2	14,469	0.01%
2020/09/28	0	0.00	2	19.25	19.30	-2	15,118	-0.01%
2020/09/24	2	18.93	0	0.00	18.80	2	15,362	0.01%
2020/09/22	14	19.15	0	0.00	19.10	14	15,484	0.09%
2020/09/21	1	19.60	7	19.45	19.35	-6	15,530	-0.04%
2020/09/18	1	19.70	5	19.45	19.70	-4	15,606	-0.03%
2020/09/17	0	0.00	4	19.40	19.40	-4	15,581	-0.03%
2020/09/16	2	19.40	1	19.45	19.35	1	15,678	0.01%
2020/09/15	1	19.45	4	19.43	19.45	-3	15,849	-0.02%
2020/09/14	0	0.00	0	19.15	19.15	0	15,963	0.00%
2020/09/11	1	19.10	1	19.10	19.15	0	16,078	0.00%
2020/09/10	0	0.00	2	19.20	19.10	-2	16,183	-0.01%
2020/09/08	1	19.05	3	19.15	19.20	-2	16,220	-0.01%
2020/09/07	1	19.20	0	0.00	19.10	1	16,361	0.01%
2020/09/04	0	0.00	24	19.05	19.20	-24	16,455	-0.15%
2020/09/03	2	19.73	1	19.70	19.25	1	16,475	0.01%
2020/09/02	15	19.29	15.1	19.46	19.60	-0.1	16,239	0.00%
2020/08/31	0	0.00	70	18.90	18.50	-70	15,761	-0.44%
2020/08/28	81	18.85	7	18.84	18.85	74	15,639	0.47%
2020/08/27	1	19.00	6	18.89	18.90	-5	15,778	-0.03%
2020/08/26	1	18.95	1	18.80	18.95	0	15,771	0.00%
2020/08/25	0	0.00	17	18.89	18.80	-17	15,912	-0.11%
2020/08/24	2	18.45	6	18.51	18.45	-4	16,007	-0.02%
2020/08/21	7	18.31	4	18.48	18.40	3	16,093	0.02%
2020/08/20	0	0.00	3	18.35	18.35	-3	15,943	-0.02%
2020/08/19	1	18.75	1	18.65	18.60	0	15,746	0.00%
2020/08/17	2	18.70	0	0.00	18.70	2	15,667	0.01%
2020/08/14	12	18.65	1	18.55	18.65	11	15,663	0.07%
2020/08/13	2	18.50	0	0.00	18.60	2	15,700	0.01%
2020/08/12	3	18.75	0	0.00	18.65	3	15,674	0.02%
2020/08/11	3	19.00	5	19.01	18.80	-2	15,679	-0.01%
2020/08/07	11	18.65	2	18.70	18.70	9	15,840	0.06%
2020/08/06	0	0.00	11	18.80	18.75	-11	15,887	-0.07%
2020/08/05	0	0.00	11	18.70	18.60	-11	15,880	-0.07%
2020/08/04	12	18.42	0	0.00	18.45	12	15,828	0.08%
2020/08/03	2	18.40	1	18.70	18.35	1	15,804	0.01%
2020/07/30	2	18.30	0	0.00	18.45	2	15,632	0.01%
2020/07/29	2	18.30	1	18.45	18.25	1	15,560	0.01%
2020/07/27	0	0.00	1	18.45	18.35	-1	15,768	-0.01%
2020/07/24	8	18.51	0	0.00	18.45	8	15,856	0.05%
2020/07/22	10	18.80	2	18.80	18.85	8	15,949	0.05%
2020/07/21	0	0.00	16	18.91	18.85	-16	15,918	-0.10%
2020/07/20	2	18.40	1	18.45	18.50	1	15,865	0.01%
2020/07/17	17	18.49	3	18.55	18.40	14	15,815	0.09%
2020/07/16	12	20.01	25	20.09	20.00	-13	15,249	-0.09%
2020/07/15	0	0.00	57	20.20	20.20	-57	14,580	-0.39%
2020/07/14	11	20.25	0	0.00	20.10	11	14,213	0.08%
2020/07/13	0	0.00	6	20.25	20.25	-6	14,007	-0.04%
2020/07/10	12.1	19.93	0	0.00	20.00	12.1	13,953	0.09%
2020/07/09	21.2	20.26	0	0.00	20.15	21.2	13,924	0.15%
2020/07/08	0	0.00	32	20.16	20.40	-32	13,653	-0.23%
2020/07/07	30	20.05	0	0.00	20.05	30	13,266	0.23%
2020/07/06	0	0.00	6	19.95	20.05	-6	13,210	-0.05%
2020/07/03	71	19.99	1	20.00	19.80	70	13,180	0.53%
2020/07/01	6	19.56	40	19.58	19.55	-34	13,300	-0.26%
2020/06/29	5	19.25	0	0.00	19.45	5	13,548	0.04%
2020/06/24	1	19.55	0.5	19.45	19.45	0.5	13,556	0.00%
2020/06/23	5	19.25	0	0.00	19.40	5	13,543	0.04%
2020/06/22	15	19.23	0	0.00	19.20	15	13,556	0.11%
2020/06/19	0	0.00	1	19.70	19.50	-1	13,614	-0.01%
2020/06/18	0	0.00	3	19.53	19.55	-3	13,515	-0.02%
2020/06/17	0	0.00	1	19.40	19.35	-1	13,523	-0.01%
2020/06/16	0	0.00	13	19.20	19.15	-13	13,735	-0.09%
2020/06/15	11	19.00	5	19.00	18.90	6	14,173	0.04%
2020/06/12	2	18.95	5	18.80	18.90	-3	14,423	-0.02%
2020/06/11	0	0.00	16	19.15	19.10	-16	14,618	-0.11%
2020/06/10	2	19.15	12	19.19	19.10	-10	14,741	-0.07%
2020/06/09	2	19.20	6	19.20	19.20	-4	15,118	-0.03%
2020/06/08	0	0.00	6	19.20	19.20	-6	15,383	-0.04%
2020/06/05	2	19.05	2	19.03	19.10	0	15,240	0.00%
2020/06/04	1	19.05	31	19.04	19.05	-30	15,404	-0.19%
2020/06/03	0	0.00	7	19.07	19.00	-7	15,658	-0.04%
2020/06/02	6	18.95	0	0.00	19.00	6	15,664	0.04%
2020/06/01	3	18.80	5	19.00	18.90	-2	15,699	-0.01%
2020/05/29	0	0.00	2	18.85	19.10	-2	15,590	-0.01%
2020/05/28	11	18.48	2	18.50	18.40	9	15,346	0.06%
2020/05/27	0	0.00	1	18.70	18.65	-1	15,425	-0.01%
2020/05/26	0	0.00	1.1	18.55	18.55	-1.1	15,503	-0.01%
2020/05/22	15	18.44	0	0.00	18.40	15	15,530	0.10%
2020/05/21	0	0.00	2	18.60	18.60	-2	15,507	-0.01%
2020/05/19	8	18.51	30	18.65	18.50	-22	15,477	-0.14%
2020/05/18	1	18.45	0	0.00	18.45	1	15,490	0.01%
2020/05/15	11	18.55	0	0.00	18.45	11	15,571	0.07%
2020/05/14	5	18.70	0	0.00	18.60	5	15,371	0.03%
2020/05/13	10	19.00	2	19.00	19.00	8	15,291	0.05%
2020/05/12	0	0.00	2	18.90	18.80	-2	15,227	-0.01%
2020/05/11	1	18.95	3	18.90	18.80	-2	15,188	-0.01%
2020/05/08	0	0.00	2	18.85	18.80	-2	15,081	-0.01%
2020/05/07	0	0.00	1	18.80	18.70	-1	15,020	-0.01%
2020/05/06	0	0.00	10	18.60	18.65	-10	14,995	-0.07%
2020/05/05	0	0.00	2	18.75	18.65	-2	14,941	-0.01%
2020/05/04	22	18.65	0	0.00	18.60	22	14,921	0.15%
2020/04/30	15	19.05	5	19.00	19.10	10	14,818	0.07%
2020/04/29	11	19.02	57	19.05	19.10	-46	14,753	-0.31%
2020/04/28	53	18.90	103	18.95	18.95	-50	14,786	-0.34%	大賣/
2020/04/27	0	0.00	13	18.87	18.90	-13	15,015	-0.09%
2020/04/24	96	18.63	66	18.68	18.55	30	14,964	0.20%
2020/04/23	32	18.60	66	18.70	18.75	-34	14,936	-0.23%
2020/04/22	62	18.36	1	18.60	18.70	61	14,782	0.41%
2020/04/21	30	18.50	0	0.00	18.45	30	14,599	0.21%
2020/04/20	10	18.65	1	18.75	18.70	9	14,385	0.06%
2020/04/17	2	18.65	1	18.65	18.70	1	14,279	0.01%
2020/04/16	6	18.64	1	18.55	18.85	5	14,118	0.04%
2020/04/15	2	18.80	10	18.75	18.85	-8	13,974	-0.06%
2020/04/14	0.5	18.65	3	18.60	18.55	-2.5	13,737	-0.02%
2020/04/13	4	18.24	0	0.00	18.35	4	13,580	0.03%
2020/04/10	0	0.00	9	18.25	18.30	-9	13,588	-0.07%
2020/04/09	2	18.30	1	18.25	18.30	1	13,617	0.01%
2020/04/08	22	18.08	10	18.10	18.10	12	13,490	0.09%
2020/04/07	3	18.10	10	18.25	18.10	-7	13,391	-0.05%
2020/04/06	5	17.95	0	0.00	18.10	5	13,184	0.04%
2020/04/01	0	0.00	6	17.57	17.75	-6	12,974	-0.05%
2020/03/31	27	17.83	25	17.76	17.30	2	12,808	0.02%
2020/03/30	2	17.20	2	17.03	17.30	0	12,491	0.00%
2020/03/27	4	17.30	1	17.35	17.40	3	12,423	0.02%
2020/03/26	0	0.00	2	17.25	17.20	-2	12,348	-0.02%
2020/03/25	4	17.06	23	17.10	17.15	-19	12,456	-0.15%
2020/03/24	0.1	16.45	8.3	16.59	16.40	-8.2	12,272	-0.07%
2020/03/23	8	15.58	0	0.00	15.50	8	12,403	0.06%
2020/03/20	0	0.00	7	16.45	16.20	-7	12,425	-0.06%
2020/03/19	34	15.78	3	16.00	15.70	31	12,163	0.25%
2020/03/17	17	16.40	0	0.00	16.50	17	11,487	0.15%
2020/03/13	41	16.53	0	0.00	17.10	41	11,112	0.37%
2020/03/12	8	17.43	0	0.00	17.20	8	10,597	0.08%
2020/03/11	6	17.90	3	17.90	17.85	3	10,275	0.03%
2020/03/10	2	17.70	0	0.00	17.90	2	10,250	0.02%
2020/03/09	10	17.92	7	17.96	17.90	3	10,060	0.03%
2020/03/06	2	18.05	5	18.10	18.05	-3	9,760	-0.03%
2020/03/05	6	18.20	6	18.20	18.15	0	9,657	0.00%
2020/03/04	11	18.10	10	18.15	18.20	1	9,640	0.01%
2020/03/03	6	18.20	6	18.25	18.15	0	9,605	0.00%
2020/03/02	13	18.14	21	18.21	18.10	-8	9,672	-0.08%
2020/02/27	0	0.00	1.1	18.31	18.45	-1.1	10,656	-0.01%
2020/02/26	4	18.24	0	0.00	18.40	4	10,624	0.04%
2020/02/25	5	18.20	0	0.00	18.20	5	10,569	0.05%
2020/02/24	5	18.30	1	18.30	18.30	4	10,610	0.04%
2020/02/21	0	0.00	4	18.35	18.45	-4	10,687	-0.04%
2020/02/19	7	18.40	1	18.40	18.35	6	10,867	0.06%
2020/02/18	2	18.38	0	0.00	18.40	2	10,882	0.02%
2020/02/17	0	0.00	2	18.55	18.55	-2	10,889	-0.02%
2020/02/13	10	18.55	0	0.00	18.50	10	11,123	0.09%
2020/02/11	3	18.45	0	0.00	18.40	3	11,281	0.03%
2020/02/10	1	18.40	22	18.36	18.40	-21	11,380	-0.18%
2020/02/07	0	0.00	10	18.50	18.55	-10	11,651	-0.09%
2020/02/06	6	18.60	40	18.46	18.60	-34	12,424	-0.27%
2020/02/05	0	0.00	2	18.35	18.40	-2	12,620	-0.02%
2020/02/04	0	0.00	1	18.25	18.40	-1	12,713	-0.01%
2020/02/03	8	18.11	5	18.02	18.15	3	12,822	0.02%
2020/01/31	26	18.48	0	0.00	18.35	26	12,770	0.20%
2020/01/30	6	18.51	2	18.38	18.35	4	12,702	0.03%
2020/01/20	3	19.05	5	19.15	19.10	-2	12,399	-0.02%
2020/01/17	5	18.98	2	19.00	19.00	3	12,351	0.02%
2020/01/15	0	0.00	3	19.00	19.00	-3	12,507	-0.02%
2020/01/13	10	18.80	0	0.00	18.90	10	12,635	0.08%
2020/01/09	1	18.75	2	18.75	18.80	-1	12,872	-0.01%
2020/01/08	1	18.70	2	18.70	18.60	-1	13,033	-0.01%
2020/01/06	0	0.00	2	18.83	18.90	-2	13,147	-0.02%
2020/01/02	3	18.92	0	0.00	18.85	3	13,254	0.02%
2019/12/31	3	18.90	0	0.00	18.85	3	13,362	0.02%
2019/12/27	1	18.95	3	18.95	19.00	-2	13,303	-0.02%
2019/12/25	1	18.95	0	0.00	18.95	1	13,347	0.01%
2019/12/23	0	0.00	4	18.98	19.00	-4	13,349	-0.03%
2019/12/19	0	0.00	4	18.90	18.95	-4	13,215	-0.03%
2019/12/18	1	18.85	0	0.00	19.00	1	13,142	0.01%
2019/12/17	130	18.85	0	0.00	19.00	130	12,963	1.00%	大買/鉅額交易
2019/12/16	1	18.85	0	0.00	18.85	1	12,788	0.01%
2019/12/13	0	0.00	110	18.84	18.85	-110	12,756	-0.86%	大賣/鉅額交易
2019/12/11	12	18.66	0	0.00	18.70	12	12,643	0.09%
2019/12/09	0	0.00	35	18.80	18.90	-35	12,554	-0.28%
2019/12/05	6	18.90	6	18.85	18.90	0	12,656	0.00%
2019/12/04	3	18.85	5	18.77	18.85	-2	12,621	-0.02%
2019/12/02	3	18.65	0	0.00	18.70	3	12,720	0.02%
2019/11/27	0	0.00	3	18.85	18.70	-3	12,805	-0.02%
2019/11/26	3	18.90	2	18.90	18.75	1	12,767	0.01%
2019/11/22	0	0.00	3	18.90	18.90	-3	11,714	-0.03%
2019/11/21	3	18.85	1	18.85	18.90	2	11,761	0.02%
2019/11/20	37	18.95	2	19.00	19.00	35	11,701	0.30%
2019/11/19	0.1	18.90	0	0.00	18.90	0.1	11,818	0.00%
2019/11/18	0	0.00	8	18.72	18.90	-8	11,891	-0.07%
2019/11/15	1	18.60	52	18.55	18.55	-51	11,897	-0.43%
2019/11/14	55	18.49	0	0.00	18.50	55	11,920	0.46%
2019/11/12	20	18.50	0	0.00	18.45	20	12,326	0.16%
2019/11/11	9	18.68	0	0.00	18.65	9	12,307	0.07%
2019/11/07	1	18.65	0	0.00	18.70	1	12,095	0.01%
2019/11/06	7	18.76	0	0.00	18.70	7	11,995	0.06%
2019/11/05	7	19.00	5	19.00	19.05	2	11,818	0.02%
2019/11/04	5	18.25	7	18.49	18.50	-2	11,147	-0.02%
2019/11/01	15	18.20	0.1	18.25	18.20	14.9	11,000	0.14%
2019/10/30	5	18.25	0	0.00	18.20	5	10,954	0.05%
2019/10/25	0	0.00	5	18.20	18.30	-5	10,722	-0.05%
2019/10/24	101	18.20	0	0.00	18.25	101	10,714	0.94%	大買/鉅額交易
2019/10/22	0	0.00	5	18.20	18.10	-5	10,629	-0.05%
2019/10/21	4	18.01	0	0.00	18.10	4	10,523	0.04%
2019/10/18	1	17.95	3	18.05	17.90	-2	10,529	-0.02%
2019/10/17	5	17.77	0	0.00	17.90	5	10,518	0.05%
2019/10/16	50	17.85	0	0.00	17.85	50	10,294	0.49%
2019/10/15	23	17.80	50	17.82	17.80	-27	10,153	-0.27%
2019/10/14	7	17.90	6	17.85	17.90	1	10,099	0.01%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	2	17.75	0	0.00	17.90	2	10,373	0.02%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/09/27	2	17.90	122	18.05	17.90	-120	10,344	-1.16%	大賣/鉅額交易
2019/09/26	0	0.00	10	18.15	18.05	-10	10,328	-0.10%
2019/09/24	124	18.25	0	0.00	18.30	124	10,386	1.19%	大買/鉅額交易
2019/09/23	0	0.00	16	18.15	18.15	-16	10,332	-0.15%
2019/09/19	10	18.15	0	0.00	18.20	10	10,277	0.10%
2019/09/18	0	0.00	2	18.30	18.30	-2	10,329	-0.02%
2019/09/16	1	18.40	110	18.35	18.35	-109	10,594	-1.03%	大賣/鉅額交易
2019/09/12	131	18.30	0	0.00	18.40	131	10,709	1.22%	大買/鉅額交易
2019/09/11	0	0.00	2	18.15	18.20	-2	10,735	-0.02%
2019/09/09	0	0.00	12	18.21	18.25	-12	10,562	-0.11%
2019/09/05	0	0.00	10	18.15	18.10	-10	10,408	-0.10%
2019/09/03	6	18.03	0	0.00	17.90	6	10,260	0.06%
2019/09/02	0.3	18.10	0	0.00	18.05	0.3	10,403	0.00%
2019/08/29	0	0.00	13	17.79	17.80	-13	10,150	-0.13%
2019/08/28	12	17.68	4	17.60	17.65	8	10,077	0.08%
2019/08/27	2	17.60	0	0.00	17.60	2	10,051	0.02%
2019/08/26	6	17.46	0	0.00	17.50	6	10,022	0.06%
2019/08/22	23	17.40	0	0.00	17.50	23	10,016	0.23%
2019/08/21	8	17.67	0	0.00	17.55	8	10,063	0.08%
2019/08/20	15	17.79	0	0.00	17.65	15	9,838	0.15%
2019/08/19	9	17.99	121	17.85	17.80	-112	9,671	-1.16%	大賣/鉅額交易
2019/08/16	20	17.80	20	17.85	17.85	0	9,614	0.00%
2019/08/15	10	17.77	0.5	17.85	17.65	9.5	9,373	0.10%
2019/08/14	127	18.16	0	0.00	18.15	127	9,001	1.41%	大買/鉅額交易
2019/08/13	2	18.40	0	0.00	18.45	2	8,776	0.02%
2019/08/07	4	18.36	0	0.00	18.50	4	8,997	0.04%
2019/07/31	5	19.05	6	19.15	19.10	-1	9,115	-0.01%
2019/07/30	0	0.00	0.3	19.15	19.25	-0.3	9,084	0.00%
2019/07/29	0	0.00	1	19.10	19.25	-1	9,269	-0.01%
2019/07/26	10	19.20	0	0.00	19.15	10	9,295	0.11%
2019/07/25	1	19.35	0	0.00	19.45	1	9,238	0.01%
2019/07/23	0	0.00	11	19.20	19.25	-11	9,258	-0.12%
2019/07/22	6	19.10	0	0.00	19.05	6	9,252	0.06%
2019/07/19	0	0.00	3	19.35	19.20	-3	9,203	-0.03%
2019/07/18	0	0.00	3	19.30	19.30	-3	9,223	-0.03%
2019/07/17	0	0.00	1	19.30	19.30	-1	9,302	-0.01%
2019/07/16	0	0.00	1	19.50	19.50	-1	9,336	-0.01%
2019/07/15	25	19.31	0	0.00	19.45	25	9,360	0.27%
2019/07/12	1	20.45	25	20.40	20.45	-24	9,324	-0.26%
2019/07/11	1	20.45	1	20.35	20.35	0	9,311	0.00%
2019/07/10	1.1	20.25	1	20.20	20.25	0.1	9,354	0.00%
2019/07/04	1	20.45	8	20.55	20.55	-7	9,477	-0.07%
2019/07/02	0	20.50	0	0.00	20.60	0	9,677	0.00%
2019/07/01	4	20.49	0	0.00	20.50	4	9,702	0.04%
2019/06/26	0	0.00	3	20.10	20.20	-3	9,611	-0.03%
2019/06/21	0	0.00	4	20.20	20.15	-4	9,617	-0.04%
2019/06/20	0	0.00	5	20.10	20.00	-5	9,600	-0.05%
2019/06/19	0	0.00	3	20.00	20.00	-3	9,485	-0.03%
2019/06/14	0	0.00	1	19.90	19.85	-1	9,431	-0.01%
2019/06/11	1	19.90	70	19.95	19.95	-69	9,714	-0.71%
2019/06/10	74	19.80	5	19.84	19.85	69	9,677	0.71%
2019/06/06	0	0.00	3	19.60	19.60	-3	9,560	-0.03%
2019/06/05	1	19.60	71	19.60	19.60	-70	9,583	-0.73%
2019/06/04	0	0.00	1	19.55	19.50	-1	9,617	-0.01%
2019/06/03	2	19.50	2	19.50	19.45	0	9,660	0.00%
2019/05/31	1	19.50	5	19.50	19.65	-4	9,709	-0.04%
2019/05/30	0	0.00	114	19.16	19.40	-114	9,586	-1.19%	大賣/鉅額交易
2019/05/28	0	0.00	1	19.15	19.05	-1	10,020	-0.01%
2019/05/27	1	19.05	0	0.00	19.05	1	10,087	0.01%
2019/05/24	110	19.00	1	18.95	19.00	109	10,163	1.07%	大買/鉅額交易
2019/05/23	2	18.95	0	0.00	19.00	2	10,196	0.02%
2019/05/21	0	0.00	2	18.90	18.95	-2	10,273	-0.02%
2019/05/20	0	0.00	9	18.85	18.85	-9	10,214	-0.09%
2019/05/17	2	18.80	3	18.88	18.80	-1	10,205	-0.01%
2019/05/16	0	0.00	1	18.85	18.75	-1	10,203	-0.01%
2019/05/15	7	18.86	0.1	19.00	18.85	6.9	10,200	0.07%
2019/05/14	2	18.95	0	0.00	19.10	2	10,188	0.02%
2019/05/09	2	19.45	0	0.00	19.35	2	10,223	0.02%
2019/05/07	0.1	19.90	0	0.00	19.90	0.1	10,474	0.00%
2019/05/03	0	0.00	19.1	20.00	20.00	-19.1	10,420	-0.18%
2019/05/02	0	0.00	5	19.95	19.90	-5	10,420	-0.05%
2019/04/30	2	19.80	0	0.00	19.95	2	10,445	0.02%
2019/04/29	5	19.90	10	19.85	19.90	-5	10,433	-0.05%
2019/04/26	0	0.00	1	19.75	19.85	-1	10,405	-0.01%
2019/04/25	0	0.00	5	19.75	19.80	-5	10,411	-0.05%
2019/04/24	0	0.00	5.3	19.85	19.85	-5.3	10,465	-0.05%
2019/04/23	0	0.00	3.1	19.65	19.70	-3.1	10,416	-0.03%
2019/04/22	6	19.80	4	19.74	19.70	2	10,346	0.02%
2019/04/19	2	19.65	5	19.65	19.60	-3	10,338	-0.03%
2019/04/18	1	19.60	111	19.51	19.60	-110	10,344	-1.06%	大賣/鉅額交易
2019/04/17	0	0.00	1	19.45	19.50	-1	10,327	-0.01%
2019/04/16	103	19.35	0	0.00	19.35	103	10,112	1.02%	大買/鉅額交易
2019/04/15	8.3	19.30	0	0.00	19.45	8.3	10,097	0.08%
2019/04/10	0	0.00	10	19.57	19.55	-10	10,053	-0.10%
2019/04/09	3	19.45	1	19.50	19.50	2	9,955	0.02%
2019/04/08	0	0.00	13	19.35	19.50	-13	9,935	-0.13%
2019/04/01	0	0.00	2	19.10	19.05	-2	9,660	-0.02%
2019/03/29	10	19.00	2	19.00	19.15	8	9,531	0.08%
2019/03/28	12	18.99	0	0.00	19.00	12	9,485	0.13%
2019/03/27	4	19.00	1	19.05	19.00	3	9,500	0.03%
2019/03/26	0	0.00	11	18.90	18.90	-11	9,466	-0.12%
2019/03/25	17	18.75	1.2	18.86	18.85	15.8	9,456	0.17%
2019/03/22	0	0.00	8	19.06	19.10	-8	9,221	-0.09%
2019/03/21	0	0.00	5	19.00	19.00	-5	9,203	-0.05%
2019/03/18	0	0.00	3	18.85	19.00	-3	9,209	-0.03%
2019/03/15	3	18.80	0	0.00	18.75	3	9,342	0.03%
2019/03/14	0	0.00	6	18.85	18.80	-6	9,137	-0.07%
2019/03/13	0	0.00	1	18.90	18.90	-1	9,307	-0.01%
2019/03/12	1	18.80	0	0.00	18.80	1	9,302	0.01%
2019/03/11	1	18.80	0	0.00	18.75	1	9,316	0.01%
2019/03/08	7	18.81	1	18.80	18.90	6	9,367	0.06%
2019/03/07	0	0.00	1	19.05	19.00	-1	9,522	-0.01%
2019/03/06	1	18.90	2	19.00	19.00	-1	9,533	-0.01%
2019/03/05	7	18.86	0	0.00	18.90	7	9,530	0.07%
2019/02/27	4	19.00	10	18.99	19.10	-6	9,392	-0.06%
2019/02/26	0	0.00	14	18.76	18.80	-14	9,065	-0.15%
2019/02/25	0	0.00	1	18.40	18.45	-1	8,678	-0.01%
2019/02/21	0	0.00	1	18.30	18.30	-1	8,666	-0.01%
2019/02/20	1	18.25	2	18.28	18.30	-1	8,696	-0.01%
2019/02/19	1	18.25	0	0.00	18.30	1	8,623	0.01%
2019/02/18	3	18.22	0	0.00	18.20	3	8,650	0.03%
2019/02/15	5	18.20	0	0.00	18.10	5	8,676	0.06%
2019/02/14	2	18.23	0	0.00	18.15	2	8,603	0.02%
2019/02/13	5	18.37	0	0.00	18.35	5	8,586	0.06%
2019/02/12	2	18.50	0	0.00	18.45	2	8,516	0.02%
2019/02/11	2	18.40	10	18.50	18.50	-8	8,457	-0.09%
2019/01/29	2	18.00	0	0.00	18.10	2	8,079	0.02%
2019/01/28	0	0.00	2	18.00	18.10	-2	7,968	-0.03%
2019/01/25	1	17.80	1	17.80	17.80	0	7,712	0.00%
2019/01/23	0	0.00	1	17.55	17.60	-1	7,638	-0.01%
2019/01/17	2.1	17.55	0	0.00	17.50	2.1	7,598	0.03%
2019/01/11	3	17.60	0	0.00	17.60	3	7,776	0.04%
2019/01/09	0	0.00	10	17.55	17.60	-10	7,801	-0.13%
2019/01/04	14	17.10	1	17.25	17.10	13	7,823	0.17%
2019/01/03	0	0.00	1	17.50	17.40	-1	8,101	-0.01%
2019/01/02	0	0.00	5	17.45	17.45	-5	8,116	-0.06%
2018/12/27	1	17.50	0	0.00	17.50	1	8,195	0.01%
2018/12/24	0	0.00	0	17.65	17.65	0	8,248	0.00%
2018/12/21	0	0.00	50	17.45	17.40	-50	8,369	-0.60%
2018/12/19	0	0.00	0.1	17.60	17.65	-0.1	8,293	0.00%
2018/12/18	1	17.50	0	0.00	17.50	1	8,287	0.01%
2018/12/17	2	17.58	2	17.60	17.50	0	8,429	0.00%
2018/12/14	1	17.55	0	0.00	17.60	1	8,452	0.01%
2018/12/13	0	0.00	6	17.61	17.80	-6	8,436	-0.07%
2018/12/12	1	17.40	0	0.00	17.55	1	8,415	0.01%
2018/12/10	8	17.35	0	0.00	17.30	8	8,338	0.10%
2018/12/06	3	17.43	0	0.00	17.55	3	8,204	0.04%
2018/12/05	6	17.80	0	0.00	17.80	6	7,978	0.08%
2018/12/04	2	17.90	1	17.95	17.90	1	7,972	0.01%
2018/12/03	1	17.75	3	17.90	17.90	-2	7,930	-0.03%
2018/11/29	53	17.74	2	17.60	17.50	51	7,609	0.67%
2018/11/28	0	0.00	1	17.60	17.70	-1	7,528	-0.01%
2018/11/27	0	0.00	1	17.65	17.65	-1	7,466	-0.01%
2018/11/26	3	17.45	11	17.61	17.45	-8	7,428	-0.11%
2018/11/22	20	17.50	2	17.45	17.40	18	7,448	0.24%
2018/11/21	5	17.55	1	17.55	17.45	4	7,545	0.05%
2018/11/20	1	17.50	6	17.55	17.50	-5	7,587	-0.07%
2018/11/19	2	17.70	0	0.00	17.70	2	7,908	0.03%
2018/11/16	0	0.00	35	17.70	17.70	-35	7,947	-0.44%
2018/11/15	34	17.60	2	17.55	17.60	32	7,937	0.40%
2018/11/14	15	17.34	0	0.00	17.35	15	7,966	0.19%
2018/11/13	2	17.30	0	0.00	17.45	2	7,964	0.03%
2018/11/09	1	17.65	0	0.00	17.45	1	7,957	0.01%
2018/11/08	1	17.75	8	17.85	17.80	-7	7,919	-0.09%
2018/11/07	0	0.00	10	17.70	17.85	-10	7,877	-0.13%
2018/11/06	2	17.45	1	17.55	17.45	1	7,924	0.01%
2018/11/02	3	17.30	0	0.00	17.35	3	8,043	0.04%
2018/10/31	2	17.10	0	0.00	17.05	2	8,113	0.02%
2018/10/26	0	0.00	1	16.90	16.75	-1	8,220	-0.01%
2018/10/25	5	16.80	1	16.80	16.85	4	8,255	0.05%
2018/10/24	15	16.97	0	0.00	17.00	15	8,291	0.18%
2018/10/22	4	17.25	0	0.00	17.10	4	8,235	0.05%
2018/10/19	66	17.13	0	0.00	17.15	66	8,188	0.81%
2018/10/18	11	17.25	55	17.23	17.20	-44	8,116	-0.54%
2018/10/17	2	17.50	2	17.60	17.45	0	8,199	0.00%
2018/10/16	3	17.45	0	0.00	17.35	3	8,387	0.04%
2018/10/15	9	17.45	0	0.00	17.40	9	8,438	0.11%
2018/10/12	7	17.23	5	17.45	17.65	2	8,395	0.02%
2018/10/11	69	17.54	0	0.00	17.45	69	8,529	0.81%
2018/10/09	1	18.55	0	0.00	18.45	1	8,235	0.01%
2018/10/08	2	18.50	0	0.00	18.55	2	8,276	0.02%
2018/10/05	3	18.57	0	0.00	18.50	3	8,319	0.04%
2018/10/04	5	18.65	0	0.00	18.60	5	8,239	0.06%
2018/09/27	0	0.00	1	18.85	19.00	-1	8,274	-0.01%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/20	1	18.85	0	0.00	18.90	1	8,244	0.01%
2018/09/19	0	0.00	2	18.90	18.95	-2	8,299	-0.02%
2018/09/18	5	18.90	0	0.00	18.85	5	8,354	0.06%
2018/09/17	1	18.85	0	0.00	18.90	1	8,446	0.01%
2018/09/14	2	18.80	0	0.00	18.85	2	8,604	0.02%
2018/09/10	1	18.75	1	18.75	18.65	0	9,576	0.00%
2018/09/04	0	0.00	10	19.30	19.30	-10	9,746	-0.10%
2018/08/31	0	0.00	1	19.20	19.25	-1	9,839	-0.01%
2018/08/28	1	19.15	0	0.00	19.20	1	10,043	0.01%
2018/08/23	1	18.60	0	0.00	18.65	1	9,863	0.01%
2018/08/22	1	18.60	0	0.00	18.65	1	9,795	0.01%
2018/08/21	101	18.60	0	0.00	18.70	101	9,717	1.04%	大買/鉅額交易
2018/08/20	2	18.70	0	0.00	18.60	2	9,674	0.02%
2018/08/16	1	18.60	0	0.00	18.85	1	9,611	0.01%
2018/08/15	0	0.00	5	18.75	18.75	-5	9,603	-0.05%
2018/08/13	3	18.80	0	0.00	18.75	3	9,580	0.03%
2018/08/09	1	19.00	0	0.00	19.00	1	9,414	0.01%
2018/08/08	15	19.10	5	19.09	19.15	10	9,413	0.11%
2018/08/03	0	0.00	2	19.05	19.00	-2	9,498	-0.02%
2018/08/02	2	19.05	0	0.00	19.00	2	9,934	0.02%
2018/07/30	0	0.00	6	18.90	18.90	-6	9,717	-0.06%
2018/07/27	1	18.80	0	0.00	18.85	1	9,633	0.01%
2018/07/26	2	18.88	0	0.00	18.95	2	9,639	0.02%
2018/07/25	1	18.95	6	18.95	18.90	-5	9,629	-0.05%
2018/07/23	1	18.95	100	18.95	18.95	-99	9,831	-1.01%
2018/07/20	1	19.90	3	19.87	19.85	-2	9,736	-0.02%
2018/07/19	2	19.83	5	19.85	19.85	-3	9,541	-0.03%
2018/07/18	1	19.70	0	0.00	19.80	1	9,519	0.01%
2018/07/17	7	19.61	0	0.00	19.65	7	9,464	0.07%
2018/07/16	0	0.00	3	19.55	19.50	-3	9,272	-0.03%
2018/07/11	2	19.20	0.1	19.30	19.25	1.9	9,136	0.02%
2018/07/09	3	19.00	0	0.00	19.00	3	9,217	0.03%
2018/07/05	9	18.94	0	0.00	18.90	9	9,255	0.10%
2018/07/02	6	19.22	0	0.00	19.00	6	9,607	0.06%
2018/06/28	2	19.00	0	0.00	18.95	2	9,424	0.02%
2018/06/27	15	19.11	0	0.00	19.10	15	9,332	0.16%
2018/06/25	2	19.20	0	0.00	19.20	2	9,177	0.02%
2018/06/22	10	19.25	3	19.25	19.25	7	9,052	0.08%
2018/06/20	0	0.00	1	19.50	19.55	-1	8,960	-0.01%
2018/06/19	2	19.58	0	0.00	19.60	2	8,889	0.02%
2018/06/15	6	19.58	16	19.54	19.85	-10	8,709	-0.11%
2018/06/14	13	19.68	0	0.00	19.60	13	8,385	0.16%
2018/06/12	10	19.80	0	0.00	19.80	10	8,365	0.12%
2018/06/08	5	20.00	0	0.00	19.95	5	8,284	0.06%
2018/06/07	101	20.05	0	0.00	20.10	101	8,253	1.22%	大買/鉅額交易
2018/06/06	0	0.00	3	19.75	20.00	-3	8,225	-0.04%
2018/06/05	11	19.78	0	0.00	19.80	11	8,152	0.13%
2018/05/28	101	19.90	0.6	19.95	19.95	100.4	7,875	1.28%	大買/
2018/05/25	1	19.80	12	19.85	19.80	-11	8,012	-0.14%
2018/05/23	12	19.85	0	0.00	19.80	12	8,190	0.15%
2018/05/16	10	19.90	0	0.00	20.05	10	8,686	0.12%
2018/05/14	0	0.00	1	20.20	20.15	-1	9,130	-0.01%
2018/05/11	5	20.15	12	20.13	20.20	-7	9,149	-0.08%
2018/05/10	1	19.70	2	19.75	19.80	-1	9,003	-0.01%
2018/05/08	0	0.00	2	19.35	19.35	-2	8,695	-0.02%
2018/05/07	5	19.15	0	0.00	19.15	5	8,732	0.06%
2018/05/04	2	19.25	2	19.30	19.20	0	8,783	0.00%
2018/05/03	1	19.30	1	19.30	19.25	0	8,958	0.00%
2018/05/02	0	0.00	9	19.55	19.60	-9	9,347	-0.10%
2018/04/27	3	19.43	0	0.00	19.45	3	9,199	0.03%
2018/04/26	0	0.00	25	19.60	19.55	-25	9,142	-0.27%
2018/04/25	3	19.60	0	0.00	19.65	3	9,077	0.03%
2018/04/24	0	0.00	10	19.55	19.55	-10	9,074	-0.11%
2018/04/20	1	19.85	0	0.00	19.90	1	9,074	0.01%
2018/04/19	2	19.70	4	19.70	19.80	-2	9,058	-0.02%
2018/04/18	2	19.58	3	19.55	19.55	-1	9,052	-0.01%
2018/04/16	3	19.85	0	0.00	19.70	3	9,153	0.03%
2018/04/13	28	19.93	0	0.00	19.95	28	9,155	0.31%
2018/04/10	2	19.55	0	0.00	19.55	2	9,028	0.02%
2018/04/02	0	0.00	9	20.00	20.00	-9	8,824	-0.10%
2018/03/30	11	19.95	0	0.00	19.80	11	8,876	0.12%
2018/03/29	5	19.95	10	19.95	19.85	-5	8,787	-0.06%
2018/03/28	1	19.95	0	0.00	19.95	1	8,697	0.01%
2018/03/26	0	0.00	10	19.85	19.95	-10	8,670	-0.12%
2018/03/23	8	19.86	0	0.00	19.90	8	8,700	0.09%
2018/03/22	11	20.33	0	0.00	20.15	11	8,694	0.13%
2018/03/21	1	20.30	0	0.00	20.25	1	8,645	0.01%
2018/03/20	13	20.25	0	0.00	20.25	13	8,761	0.15%
2018/03/19	0	0.00	1	20.85	20.95	-1	8,526	-0.01%
2018/03/16	12	20.75	0	0.00	20.80	12	8,497	0.14%
2018/03/15	4	20.63	10	20.70	20.60	-6	8,391	-0.07%
2018/03/13	2	20.55	0	0.00	20.70	2	8,457	0.02%
2018/03/09	10	20.40	0	0.00	20.40	10	8,513	0.12%
2018/03/08	2	20.30	0	0.00	20.35	2	8,510	0.02%
2018/03/05	0	0.00	1	20.10	20.10	-1	8,948	-0.01%
2018/02/23	1	20.05	0	0.00	20.30	1	8,758	0.01%
2018/02/09	2	19.75	0	0.00	19.85	2	8,770	0.02%
2018/02/08	1	20.05	0	0.00	19.95	1	8,772	0.01%
2018/02/07	1	20.25	1	20.35	20.10	0	8,787	0.00%
2018/02/06	1	20.00	0	0.00	19.80	1	8,814	0.01%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/02/02	0	0.00	20	21.40	21.40	-20	8,838	-0.23%
2018/02/01	20	21.45	0	0.00	21.45	20	8,966	0.22%
2018/01/31	0	0.00	1	21.70	21.70	-1	9,034	-0.01%
2018/01/29	10	21.80	0	0.00	21.70	10	8,862	0.11%
2018/01/26	20	22.00	0	0.00	21.40	20	8,834	0.23%
2018/01/25	0	0.00	23	21.42	21.80	-23	8,693	-0.26%
2018/01/22	0	0.00	20	20.65	20.80	-20	8,832	-0.23%
2018/01/17	8	20.51	0	0.00	20.80	8	8,968	0.09%
2018/01/16	5	20.50	2	20.48	20.60	3	8,963	0.03%
2018/01/12	2	20.55	0	0.00	20.60	2	9,018	0.02%
2018/01/11	1	20.40	0	0.00	20.30	1	8,971	0.01%
2018/01/08	3	21.05	0	0.00	21.25	3	9,148	0.03%
2018/01/02	1	21.00	0	0.00	21.10	1	9,509	0.01%