仁寶 (2324)-凱基-苗栗券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
凱基-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	37.58	6	37.78	37.20	-2	18,638	-0.01%
2024/11/21	0.1	36.65	0	0.00	37.05	0.1	18,269	0.00%
2024/11/20	6	36.80	0	0.00	36.90	6	18,301	0.03%
2024/11/19	6	37.21	7	37.13	36.95	-1	18,098	-0.01%
2024/11/18	1.3	37.86	12	38.25	37.15	-10.7	17,771	-0.06%
2024/11/15	11	37.67	5.1	38.45	37.50	5.9	17,133	0.03%
2024/11/14	8	37.91	17	38.23	38.10	-9	16,754	-0.05%
2024/11/13	24.3	38.60	14	38.02	37.85	10.3	16,150	0.06%
2024/11/12	5	37.15	2	37.05	36.85	3	15,117	0.02%
2024/11/11	1	37.20	0	0.00	37.50	1	14,819	0.01%
2024/11/08	5	37.62	6	37.52	37.55	-1	14,730	-0.01%
2024/11/07	1	38.15	10	37.84	38.15	-9	14,401	-0.06%
2024/11/05	0	0.00	1	36.25	36.40	-1	13,639	-0.01%
2024/11/01	0	0.00	1	34.30	36.10	-1	14,244	-0.01%
2024/10/29	0	0.00	0.6	35.66	36.00	-0.6	14,476	0.00%
2024/10/28	0	0.00	2	36.28	36.30	-2	14,617	-0.01%
2024/10/24	0	0.00	1.2	35.85	35.80	-1.2	15,077	-0.01%
2024/10/21	0	0.00	5	35.80	36.00	-5	15,834	-0.03%
2024/10/18	0	0.00	11	35.76	35.50	-11	16,017	-0.07%
2024/10/17	0	0.00	5	35.40	35.50	-5	16,027	-0.03%
2024/10/14	5	34.80	0	0.00	34.75	5	15,997	0.03%
2024/10/11	0	0.00	5	34.90	34.90	-5	16,152	-0.03%
2024/10/09	1	34.70	0	0.00	34.50	1	16,284	0.01%
2024/10/07	0	0.00	2	33.90	34.20	-2	16,709	-0.01%
2024/10/04	4	34.55	4	34.88	33.95	0	16,858	0.00%
2024/10/01	1	33.65	31	34.02	34.50	-30	16,703	-0.18%
2024/09/24	0	0.00	5	33.60	33.85	-5	17,319	-0.03%
2024/09/23	0	0.00	5	33.60	33.40	-5	17,489	-0.03%
2024/09/19	0	0.00	1	33.95	33.75	-1	17,663	-0.01%
2024/09/13	0	0.00	5.5	33.71	33.85	-5.5	18,702	-0.03%
2024/09/11	0	0.00	1	33.00	32.60	-1	19,126	-0.01%
2024/09/04	1	32.10	0	0.00	31.95	1	19,592	0.01%
2024/08/30	0.5	33.25	1.3	33.17	33.20	-0.8	20,149	0.00%
2024/08/28	5	33.25	0	0.00	33.25	5	21,468	0.02%
2024/08/27	0	0.00	10	33.50	33.65	-10	22,180	-0.05%
2024/08/26	0	0.00	14	33.59	33.75	-14	22,427	-0.06%
2024/08/22	0	0.00	2	33.30	33.20	-2	23,085	-0.01%
2024/08/20	0	0.00	6	32.60	32.50	-6	24,137	-0.02%
2024/08/16	0	0.00	1	32.50	32.30	-1	27,966	0.00%
2024/08/15	0	0.00	3	32.20	32.00	-3	28,084	-0.01%
2024/08/14	4	31.76	0	0.00	31.70	4	27,997	0.01%
2024/08/13	2	31.30	1	31.25	31.00	1	27,731	0.00%
2024/08/08	0	30.20	0	0.00	30.05	0	29,532	0.00%
2024/08/07	2	31.00	0	0.00	30.95	2	29,376	0.01%
2024/08/06	0	29.00	0.4	29.70	29.55	-0.4	29,469	0.00%
2024/08/05	2	29.73	1	30.20	29.55	1	29,491	0.00%
2024/08/02	1	31.70	0	0.00	31.65	1	29,226	0.00%
2024/07/31	29	31.55	1	31.65	31.45	28	29,136	0.10%
2024/07/30	6	31.28	0	0.00	31.75	6	28,954	0.02%
2024/07/29	10.1	32.06	1	31.75	31.60	9.1	29,087	0.03%
2024/07/26	5	32.60	0	0.00	32.60	5	28,783	0.02%
2024/07/23	1	32.90	0	0.00	33.05	1	28,558	0.00%
2024/07/22	3	32.47	0	0.00	32.45	3	28,407	0.01%
2024/07/19	1	33.60	0	0.00	33.60	1	28,168	0.00%
2024/07/17	0	0.00	17	34.63	34.60	-17	28,178	-0.06%
2024/07/15	6	34.95	0	0.00	34.65	6	28,591	0.02%
2024/07/12	0	0.00	4	35.08	35.50	-4	28,538	-0.01%
2024/07/11	3	35.10	11	35.30	35.30	-8	28,452	-0.03%
2024/07/10	1	34.95	24	34.73	34.90	-23	28,581	-0.08%
2024/07/09	22	34.11	35	34.28	34.10	-13	28,263	-0.05%
2024/07/08	0	0.00	28	34.55	34.60	-28	28,296	-0.10%
2024/07/05	9	34.81	1	35.25	34.80	8	28,337	0.03%
2024/07/04	3.5	34.61	4	34.58	34.30	-0.5	28,464	0.00%
2024/07/02	5	33.85	2	33.80	33.80	3	28,239	0.01%
2024/07/01	4	34.36	1	34.45	34.30	3	28,193	0.01%
2024/06/28	7	34.90	0	0.00	34.70	7	28,308	0.02%
2024/06/27	2	34.85	0	0.00	34.80	2	28,413	0.01%
2024/06/26	0	0.00	11	35.19	35.15	-11	29,366	-0.04%
2024/06/24	24	35.22	24	35.41	35.25	0	29,260	0.00%
2024/06/21	11	35.91	2	36.00	35.85	9	29,159	0.03%
2024/06/20	1	36.05	0	0.00	36.25	1	28,916	0.00%
2024/06/19	0	0.00	15	36.05	36.20	-15	29,081	-0.05%
2024/06/18	0	0.00	1	36.10	36.05	-1	29,054	0.00%
2024/06/17	0	0.00	0.5	35.90	35.85	-0.5	29,574	0.00%
2024/06/14	4	35.78	3.5	35.78	35.75	0.5	29,813	0.00%
2024/06/13	2	35.90	16	35.85	35.85	-14	29,810	-0.05%
2024/06/12	10	35.45	0	0.00	35.50	10	30,293	0.03%
2024/06/11	6	35.77	10	35.74	35.70	-4	30,359	-0.01%
2024/06/07	3.4	36.23	0	0.00	36.10	3.4	30,372	0.01%
2024/06/06	3	36.57	2	36.68	36.35	1	30,722	0.00%
2024/06/05	3	36.53	1	36.35	36.30	2	30,748	0.01%
2024/06/04	15	37.16	0	0.00	36.90	15	30,745	0.05%
2024/06/03	6	37.53	20	37.80	37.50	-14	30,451	-0.05%
2024/05/31	20	37.05	0	0.00	37.05	20	30,470	0.07%
2024/05/29	2	38.00	1	38.15	38.10	1	33,697	0.00%
2024/05/28	6	38.54	0	0.00	38.60	6	33,602	0.02%
2024/05/27	26.3	39.10	2	39.10	39.30	24.2	33,649	0.07%
2024/05/24	20.8	38.67	41	38.49	38.50	-20.2	33,871	-0.06%
2024/05/23	24	38.92	1	39.10	38.15	23	33,266	0.07%
2024/05/22	72	39.88	24	39.82	40.30	48	32,107	0.15%
2024/05/20	1	36.80	0	0.00	36.75	1	29,697	0.00%
2024/05/17	1	36.80	0	0.00	37.10	1	29,730	0.00%
2024/05/16	1.8	37.40	1	37.45	37.45	0.8	29,809	0.00%
2024/05/15	0	0.00	25	37.99	36.55	-25	30,121	-0.08%
2024/05/14	2	37.73	12	38.13	37.35	-10	30,051	-0.03%
2024/05/10	0	0.00	0.6	36.30	36.40	-0.6	29,174	0.00%
2024/05/09	3	35.95	0	0.00	36.25	3	29,187	0.01%
2024/05/03	1	35.25	2	35.35	35.10	-1	29,716	0.00%
2024/04/29	0	0.00	2	36.50	36.35	-2	30,559	-0.01%
2024/04/26	0	0.00	5	36.20	36.00	-5	31,554	-0.02%
2024/04/25	0	0.00	0.1	35.65	35.50	-0.1	32,093	0.00%
2024/04/22	0.1	34.60	0	0.00	34.20	0.1	32,862	0.00%
2024/04/19	0	0.00	1.3	35.54	35.30	-1.3	32,811	0.00%
2024/04/17	0	0.00	0.3	35.55	35.60	-0.3	33,090	0.00%
2024/04/16	2.4	35.64	0	0.00	35.30	2.4	33,636	0.01%
2024/04/15	5.2	36.40	20	36.45	36.30	-14.9	34,543	-0.04%
2024/04/12	1.2	36.55	2	36.58	36.40	-0.8	35,140	0.00%
2024/04/11	23	37.03	1.3	36.61	36.85	21.7	35,475	0.06%
2024/04/10	4.2	37.01	0	0.00	36.60	4.2	36,142	0.01%
2024/04/09	0	0.00	7.4	36.38	36.45	-7.4	36,798	-0.02%
2024/04/08	8	35.98	2	36.05	35.95	6	37,651	0.02%
2024/04/03	2	36.63	0	0.00	36.55	2	38,743	0.01%
2024/04/01	0.3	36.47	2	36.43	36.55	-1.7	42,947	0.00%
2024/03/29	19.2	35.94	1	36.00	36.20	18.2	45,500	0.04%
2024/03/28	0	0.00	1	38.30	38.30	-1	46,371	0.00%
2024/03/27	0	0.00	0.3	38.00	38.10	-0.3	47,113	0.00%
2024/03/26	6	37.72	20	37.95	37.90	-14	49,405	-0.03%
2024/03/25	10.1	38.70	1.1	38.97	38.55	9	53,777	0.02%
2024/03/22	0	0.00	2	39.20	38.65	-2	54,284	0.00%
2024/03/21	0	0.00	6	38.32	38.40	-6	54,988	-0.01%
2024/03/20	30	37.90	1	38.40	37.90	29	54,984	0.05%
2024/03/19	3	37.23	0	0.00	37.20	3	55,002	0.01%
2024/03/18	1.2	36.99	0.9	36.90	36.90	0.3	55,410	0.00%
2024/03/15	2	36.80	0	0.00	37.00	2	55,491	0.00%
2024/03/13	3	37.07	0	0.00	36.70	3	55,030	0.01%
2024/03/12	4	36.68	1	36.85	37.20	3	54,872	0.01%
2024/03/11	0	0.00	1	36.95	36.90	-1	54,603	0.00%
2024/03/08	3.4	36.48	2	36.75	36.65	1.4	54,474	0.00%
2024/03/07	1.4	37.40	0.5	36.85	36.55	0.9	54,118	0.00%
2024/03/05	0.2	37.75	2	37.98	37.80	-1.8	53,461	0.00%
2024/03/04	32.3	38.79	242	38.09	38.00	-209.7	52,965	-0.40%	大賣/鉅額交易
2024/03/01	2	36.50	3	36.82	36.70	-1	49,312	0.00%
2024/02/29	2.1	35.52	1	35.70	36.50	1.1	49,162	0.00%
2024/02/27	5	36.86	5	37.56	36.50	0	48,643	0.00%
2024/02/23	2	37.03	1	37.10	36.20	1	47,759	0.00%
2024/02/22	2.3	36.65	1	36.75	36.75	1.3	47,852	0.00%
2024/02/21	0	0.00	1	36.70	36.75	-1	47,736	0.00%
2024/02/20	0	0.00	1	36.80	36.80	-1	47,744	0.00%
2024/02/19	0	0.00	1	36.90	36.90	-1	47,640	0.00%
2024/02/16	234.2	36.78	38.4	36.85	36.85	195.8	47,432	0.41%	大買/鉅額交易
2024/02/15	2	35.68	5	36.06	35.80	-3	46,988	-0.01%
2024/02/05	0	0.00	2	36.00	35.90	-2	46,768	0.00%
2024/02/02	1	36.50	8	35.95	35.80	-7	46,629	-0.02%
2024/01/30	2	35.98	2	36.25	36.00	0	46,228	0.00%
2024/01/29	0.4	36.19	0.5	36.15	36.35	-0.1	46,094	0.00%
2024/01/26	18.5	36.04	21	35.58	35.50	-2.5	45,936	-0.01%
2024/01/25	11	37.40	3	37.32	37.20	8	45,153	0.02%
2024/01/24	4	37.14	3	37.05	36.85	1	44,784	0.00%
2024/01/23	1	37.15	1	37.20	37.55	0	44,688	0.00%
2024/01/22	8	37.56	9.3	37.41	37.60	-1.3	44,242	0.00%
2024/01/19	6	36.09	62	35.51	36.30	-56	43,240	-0.13%
2024/01/18	56.5	35.03	0	0.00	34.80	56.5	42,754	0.13%
2024/01/17	2	34.75	6	34.65	34.55	-4	42,118	-0.01%
2024/01/16	0.3	35.25	0	0.00	35.00	0.3	41,998	0.00%
2024/01/15	1	36.00	0	0.00	35.55	1	41,748	0.00%
2024/01/11	1	36.10	0	0.00	36.10	1	41,571	0.00%
2024/01/10	1.5	36.10	4	36.55	35.85	-2.5	41,583	-0.01%
2024/01/09	4	36.88	3	37.33	36.95	1	41,042	0.00%
2024/01/08	1	37.70	0	0.00	37.75	1	40,032	0.00%
2024/01/05	1.5	37.27	1	37.75	36.95	0.5	39,758	0.00%
2024/01/04	18.5	37.33	1	37.45	37.30	17.5	39,379	0.04%
2024/01/03	22	38.34	15.2	38.69	38.10	6.8	38,862	0.02%
2024/01/02	14	39.10	1	39.55	39.55	13	38,130	0.03%
2023/12/29	2	40.10	5.5	39.91	39.85	-3.5	37,329	-0.01%
2023/12/28	6.5	39.48	231	38.93	38.95	-224.5	36,084	-0.62%	大賣/鉅額交易
2023/12/27	24.3	39.98	29	40.25	40.20	-4.7	34,511	-0.01%
2023/12/26	72	38.89	22	38.42	39.05	50	31,846	0.16%
2023/12/25	169	37.52	6	37.24	37.10	163	29,191	0.56%	大買/鉅額交易
2023/12/22	18.2	36.17	3	36.13	36.10	15.2	27,245	0.06%
2023/12/21	24.5	37.11	13	37.27	36.70	11.5	26,262	0.04%
2023/12/20	18	36.22	42.5	37.17	37.40	-24.5	23,885	-0.10%
2023/12/19	6.5	34.23	16	33.85	34.00	-9.5	19,249	-0.05%
2023/12/18	2	34.60	21.1	34.83	34.60	-19.1	18,792	-0.10%
2023/12/15	1	33.15	0.1	33.20	33.05	1	17,746	0.01%
2023/12/14	2	33.73	10	33.95	33.65	-8	17,422	-0.05%
2023/12/13	1	33.35	5.9	32.95	33.75	-4.9	16,926	-0.03%
2023/12/12	1	32.15	1.2	32.45	32.00	-0.2	16,677	0.00%
2023/12/06	2	31.25	2	31.10	31.25	0	16,978	0.00%
2023/12/05	1.1	30.31	0	0.00	30.40	1.1	16,872	0.01%
2023/12/04	0	0.00	11	30.57	30.60	-11	17,041	-0.06%
2023/12/01	12	30.38	0	0.00	30.35	12	17,274	0.07%
2023/11/28	4	30.58	1	30.65	30.65	3	17,447	0.02%
2023/11/27	0	0.00	1	30.50	30.35	-1	18,073	-0.01%
2023/11/21	0	0.00	51	31.05	31.20	-51	19,818	-0.26%
2023/11/20	0	0.00	11	30.64	30.75	-11	20,759	-0.05%
2023/11/17	11.2	30.31	0	0.00	30.35	11.2	21,344	0.05%
2023/11/15	2	30.35	2	30.15	30.25	0	23,218	0.00%
2023/11/13	1	30.00	0	0.00	30.10	1	27,522	0.00%
2023/11/09	5	29.35	5	29.80	29.60	0	33,727	0.00%
2023/11/08	1	30.00	10	29.83	29.95	-9	35,377	-0.03%
2023/11/07	5	29.20	0	0.00	29.40	5	35,719	0.01%
2023/11/06	0	0.00	11	29.78	29.80	-11	36,046	-0.03%
2023/11/01	0	0.00	5	28.60	28.70	-5	36,874	-0.01%
2023/10/31	0	0.00	1	28.20	28.05	-1	37,021	0.00%
2023/10/30	0	0.00	50	28.80	28.80	-50	37,252	-0.13%
2023/10/27	0.1	29.25	0	0.00	29.05	0.1	37,367	0.00%
2023/10/26	50	29.21	0	0.00	29.05	50	37,935	0.13%
2023/10/23	0	28.60	5	28.45	28.45	-5	38,367	-0.01%
2023/10/18	0	0.00	1	28.80	28.95	-1	40,159	0.00%
2023/10/16	50	29.55	30	29.67	29.50	20	43,130	0.05%
2023/10/13	4.1	30.12	6	30.02	30.20	-2	46,846	0.00%
2023/10/12	7	30.59	6	30.80	30.80	1	48,229	0.00%
2023/10/11	0.1	30.75	10	30.55	30.80	-9.9	48,798	-0.02%
2023/10/06	2.1	30.50	0	0.00	30.50	2.1	50,264	0.00%
2023/10/05	0	0.00	3	30.85	30.85	-3	50,285	-0.01%
2023/10/04	5.1	30.40	15	30.48	30.50	-10	50,368	-0.02%
2023/10/03	5.1	31.10	5	30.90	30.90	0.1	50,569	0.00%
2023/10/02	3.1	30.74	3	30.90	30.90	0.1	50,758	0.00%
2023/09/28	11.1	31.11	10	30.70	30.70	1.1	50,653	0.00%
2023/09/26	0.1	30.80	1	30.80	30.70	-1	50,905	0.00%
2023/09/25	2	30.60	0	0.00	30.60	2	51,029	0.00%
2023/09/22	1	30.65	1	30.85	30.85	0	51,327	0.00%
2023/09/21	0	0.00	10	30.30	30.55	-10	51,904	-0.02%
2023/09/20	10	30.55	0	0.00	30.55	10	51,754	0.02%
2023/09/19	1.1	31.05	0	0.00	30.95	1.1	51,653	0.00%
2023/09/18	3	31.35	1	31.05	31.05	2	51,861	0.00%
2023/09/14	0.1	31.90	0	0.00	31.85	0.1	52,095	0.00%
2023/09/11	5.2	30.86	1	30.75	30.80	4.2	54,301	0.01%
2023/09/08	3	31.80	0	0.00	31.75	3	54,225	0.01%
2023/09/07	2	31.55	2	31.60	31.40	0	54,489	0.00%
2023/09/06	1	31.90	1	31.90	32.00	0	54,459	0.00%
2023/09/04	1.5	31.70	0	0.00	31.85	1.5	54,597	0.00%
2023/09/01	2.3	32.07	0	0.00	31.80	2.3	54,596	0.00%
2023/08/31	13	32.00	4	32.10	31.90	9	54,525	0.02%
2023/08/30	3	33.47	5.1	32.80	32.90	-2.1	54,063	0.00%
2023/08/29	10	33.10	1	33.05	33.35	9	54,588	0.02%
2023/08/28	0	0.00	4	32.85	33.00	-4	54,608	-0.01%
2023/08/25	17	32.93	12	32.90	33.15	5	55,001	0.01%
2023/08/24	23	34.12	9	33.99	33.95	14	54,612	0.03%
2023/08/23	3	34.53	1	34.40	34.40	2	54,144	0.00%
2023/08/22	2	35.13	1	34.75	34.75	1	54,201	0.00%
2023/08/21	1	34.70	1.2	35.46	34.65	-0.2	53,634	0.00%
2023/08/18	29	35.68	15	35.35	34.75	14	53,128	0.03%
2023/08/17	28	37.12	29.5	37.00	37.00	-1.5	51,737	0.00%
2023/08/16	29	34.81	18	35.72	35.95	11	49,308	0.02%
2023/08/15	53	35.50	91.5	35.30	35.80	-38.5	47,305	-0.08%
2023/08/14	4	32.66	1	33.40	32.75	3	43,592	0.01%
2023/08/11	0	0.00	1.1	30.56	30.75	-1.1	42,224	0.00%
2023/08/10	7	29.99	1	29.80	30.00	6	42,016	0.01%
2023/08/09	0	0.00	1	31.35	31.55	-1	41,821	0.00%
2023/08/08	7.1	31.38	1	31.50	31.40	6.1	41,932	0.01%
2023/08/04	21	30.00	1	30.25	30.05	20	41,764	0.05%
2023/08/02	0	0.00	3	29.33	29.45	-3	41,937	-0.01%
2023/07/27	1	31.10	3	31.33	30.95	-2	40,510	0.00%
2023/07/26	1	31.40	1	31.40	31.65	0	40,367	0.00%
2023/07/25	7.1	32.35	13	32.09	31.80	-6	40,130	-0.01%
2023/07/24	19	31.59	15	31.55	31.65	4	39,360	0.01%
2023/07/21	11.1	30.95	18	30.90	31.05	-7	38,783	-0.02%
2023/07/20	18	30.50	105	30.65	30.45	-87	38,203	-0.23%	大賣/
2023/07/19	136.1	31.66	83	32.13	31.10	53.1	37,560	0.14%	大買/
2023/07/18	115	35.73	133	35.17	34.45	-18	35,272	-0.05%	大買/大賣/
2023/07/17	15	32.48	58.3	32.05	33.55	-43.3	31,798	-0.14%
2023/07/14	41	30.34	4	30.15	30.50	37	30,673	0.12%
2023/07/13	111	31.54	25	30.31	30.55	86	30,077	0.29%	大買/
2023/07/12	2	29.40	1	29.45	29.55	1	28,557	0.00%
2023/07/11	2	28.78	0	0.00	28.95	2	28,473	0.01%
2023/07/10	1	28.45	0	0.00	28.70	1	28,477	0.00%
2023/07/07	2	29.03	0	0.00	29.20	2	28,339	0.01%
2023/07/04	3	30.00	0	0.00	30.25	3	28,041	0.01%
2023/07/03	0	0.00	71	29.65	29.70	-71	27,839	-0.26%
2023/06/30	78	29.14	0	0.00	29.25	78	27,788	0.28%
2023/06/29	50	30.35	10	29.95	29.50	40	27,774	0.14%
2023/06/28	10	28.85	0	0.00	29.05	10	27,222	0.04%
2023/06/20	15	28.31	15.2	28.90	28.90	-0.2	26,804	0.00%
2023/06/19	7	28.45	0	0.00	28.55	7	26,509	0.03%
2023/06/16	10	29.85	1	29.75	29.90	9	25,537	0.04%
2023/06/14	1	28.50	1	28.75	28.55	0	24,163	0.00%
2023/06/12	1	28.60	2	29.05	28.50	-1	23,926	0.00%
2023/06/09	0	0.00	1	28.80	28.85	-1	23,889	0.00%
2023/06/06	0	0.00	50	28.00	28.00	-50	23,409	-0.21%
2023/06/05	50	28.45	0	0.00	28.25	50	23,204	0.22%
2023/06/02	1	28.30	53	28.36	28.40	-52	22,916	-0.23%
2023/06/01	5	27.10	6	27.32	27.30	-1	22,195	0.00%
2023/05/31	0	0.00	1	27.70	27.85	-1	21,705	0.00%
2023/05/30	5	27.70	1	27.55	27.55	4	20,963	0.02%
2023/05/29	10	28.18	2	28.48	28.15	8	20,625	0.04%
2023/05/26	5	27.32	5	27.72	27.55	0	19,923	0.00%
2023/05/24	0	0.00	5	26.70	27.00	-5	18,896	-0.03%
2023/05/22	0	0.00	3	26.57	26.70	-3	18,037	-0.02%
2023/05/19	0	0.00	5	26.45	26.40	-5	17,650	-0.03%
2023/05/18	0	0.00	13	26.43	26.45	-13	17,539	-0.07%
2023/05/12	0	0.00	2	25.70	25.85	-2	16,744	-0.01%
2023/05/11	0	0.00	2	25.70	25.85	-2	16,429	-0.01%
2023/05/10	53	25.54	0	0.00	25.60	53	16,053	0.33%
2023/05/09	0	0.00	2	25.20	25.35	-2	15,868	-0.01%
2023/05/03	11	24.16	0	0.00	24.40	11	15,683	0.07%
2023/05/02	2	24.25	0	0.00	24.30	2	15,828	0.01%
2023/04/25	1	23.55	4	23.60	23.70	-3	15,642	-0.02%
2023/04/20	2	24.40	2	24.10	24.15	0	14,956	0.00%
2023/04/19	4	25.65	0	0.00	25.65	4	14,496	0.03%
2023/04/18	0	0.00	2	25.15	25.15	-2	13,798	-0.01%
2023/04/07	0	0.00	2	25.55	25.65	-2	12,730	-0.02%
2023/04/06	0	0.00	2	24.98	25.45	-2	12,503	-0.02%
2023/03/30	0	0.00	15	25.05	25.25	-15	12,469	-0.12%
2023/03/28	0	0.00	1	24.70	24.70	-1	12,867	-0.01%
2023/03/27	0	0.00	35	24.81	24.75	-35	13,389	-0.26%
2023/03/24	0	0.00	20	24.75	24.70	-20	13,798	-0.14%
2023/03/23	0	0.00	5	24.95	24.85	-5	13,642	-0.04%
2023/03/22	1	24.65	1	24.65	24.70	0	13,471	0.00%
2023/03/21	0	0.00	1	24.40	24.30	-1	13,442	-0.01%
2023/03/16	32	24.04	0	0.00	24.20	32	13,026	0.25%
2023/03/15	20	24.38	0	0.00	24.25	20	12,778	0.16%
2023/03/14	0.1	24.50	0	0.00	24.35	0.1	12,691	0.00%
2023/03/10	2	24.65	0	0.00	24.65	2	12,437	0.02%
2023/03/08	0	0.00	3.1	24.70	24.80	-3.1	12,562	-0.02%
2023/03/07	0.2	24.80	0	0.00	24.85	0.2	12,695	0.00%
2023/03/06	0	0.00	4.6	24.71	24.85	-4.6	12,786	-0.04%
2023/02/24	1	24.25	0	0.00	24.15	1	12,860	0.01%
2023/02/21	2	23.65	0	0.00	23.65	2	12,798	0.02%
2023/02/20	0	0.00	1.3	23.57	23.60	-1.3	12,920	-0.01%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/16	1	23.60	0	0.00	23.50	1	13,193	0.01%
2023/02/07	0.3	23.57	0	0.00	23.60	0.3	12,873	0.00%
2023/02/06	0	0.00	1	23.50	23.40	-1	12,765	-0.01%
2023/02/02	0	0.00	1	23.10	23.05	-1	12,592	-0.01%
2023/01/31	0	0.00	2	22.60	22.60	-2	12,547	-0.02%
2023/01/30	0	0.00	5	23.15	23.20	-5	12,313	-0.04%
2023/01/13	0.2	22.85	0	0.00	22.70	0.2	12,389	0.00%
2023/01/12	2	22.65	0	0.00	22.70	2	12,602	0.02%
2023/01/11	2	22.95	0	0.00	22.90	2	12,773	0.02%
2023/01/10	1	23.20	0	0.00	23.25	1	12,964	0.01%
2023/01/09	0	0.00	1	23.20	23.30	-1	13,108	-0.01%
2023/01/05	0	0.00	6	23.05	23.00	-6	13,362	-0.04%
2023/01/04	2	23.18	0	0.00	23.05	2	13,407	0.01%
2023/01/03	0	0.00	1	22.90	23.20	-1	13,536	-0.01%
2022/12/30	1	23.10	0	0.00	23.05	1	13,484	0.01%
2022/12/21	0	0.00	13	22.79	22.85	-13	14,272	-0.09%
2022/12/20	0	22.75	0	0.00	22.70	0	14,104	0.00%
2022/12/19	5	22.65	2	22.70	22.85	3	13,870	0.02%
2022/12/16	0	0.00	6	22.15	22.85	-6	13,275	-0.05%
2022/12/12	0.1	21.75	0	0.00	21.95	0.1	14,126	0.00%
2022/12/06	1	21.70	0	0.00	21.70	1	14,916	0.01%
2022/11/30	0	0.00	200	21.53	21.65	-200	14,812	-1.35%	大賣/鉅額交易
2022/11/25	0	0.00	0.5	21.50	21.60	-0.5	14,694	0.00%
2022/11/24	200	21.30	0	0.00	21.85	200	14,705	1.36%	大買/鉅額交易
2022/11/23	5.1	21.00	0	0.00	21.05	5.1	14,700	0.03%
2022/11/22	3	20.80	0	0.00	20.90	3	14,772	0.02%
2022/11/21	7	21.25	0	0.00	21.10	7	14,560	0.05%
2022/11/17	1	21.45	0	0.00	21.60	1	14,440	0.01%
2022/11/11	0	0.00	8	21.96	22.05	-8	14,255	-0.06%
2022/11/08	0	0.00	1	21.35	21.45	-1	14,680	-0.01%
2022/11/04	1	21.20	0	0.00	21.30	1	14,700	0.01%
2022/10/31	1	20.80	0	0.00	21.10	1	14,710	0.01%
2022/10/26	1	20.60	0	0.00	20.55	1	14,771	0.01%
2022/10/25	1	20.70	0	0.00	20.75	1	14,761	0.01%
2022/10/20	0	0.00	3	21.05	21.05	-3	14,553	-0.02%
2022/10/18	1	21.20	0	0.00	21.15	1	14,133	0.01%
2022/10/05	0.7	21.80	0	0.00	21.70	0.7	14,545	0.00%
2022/10/04	2	21.80	0	0.00	21.70	2	14,551	0.01%
2022/10/03	2	21.50	0	0.00	21.45	2	14,387	0.01%
2022/09/28	1	21.80	0	0.00	21.70	1	14,069	0.01%
2022/09/27	2	21.80	0	0.00	21.80	2	13,909	0.01%
2022/09/22	3	22.08	0	0.00	22.05	3	14,166	0.02%
2022/09/21	8	22.30	0	0.00	22.25	8	13,819	0.06%
2022/09/15	0	0.00	1	23.00	22.80	-1	12,394	-0.01%
2022/09/14	6	22.60	0	0.00	22.55	6	12,235	0.05%
2022/09/13	0	0.00	2	23.15	23.15	-2	12,225	-0.02%
2022/08/30	1	22.70	1	22.85	22.70	0	12,297	0.00%
2022/08/29	1.3	22.79	5	22.65	22.65	-3.7	12,292	-0.03%
2022/08/26	0	0.00	100	23.15	23.00	-100	12,167	-0.82%
2022/08/25	3	23.10	0	0.00	23.15	3	12,192	0.02%
2022/08/24	1	22.90	0	0.00	22.95	1	12,345	0.01%
2022/08/23	0	0.00	2	23.15	22.90	-2	12,858	-0.02%
2022/08/22	3	22.97	0	0.00	23.15	3	12,917	0.02%
2022/08/18	0	0.00	2	22.75	22.75	-2	12,949	-0.02%
2022/08/17	1	22.45	0	0.00	22.60	1	13,083	0.01%
2022/08/16	102.3	22.52	0	0.00	22.50	102.3	13,170	0.78%	大買/鉅額交易
2022/08/11	0	0.00	1	23.20	23.25	-1	13,032	-0.01%
2022/07/19	2	21.70	0	0.00	21.95	2	15,823	0.01%
2022/07/05	1	22.05	0	0.00	22.15	1	18,745	0.01%
2022/07/04	0	0.00	3	22.30	22.30	-3	18,905	-0.02%
2022/06/21	0	0.00	1	22.90	22.95	-1	18,967	-0.01%
2022/06/20	1	22.35	0	0.00	22.35	1	18,967	0.01%
2022/06/17	0	0.00	1	22.50	22.55	-1	18,913	-0.01%
2022/06/08	0	0.00	1	23.30	23.20	-1	20,185	0.00%
2022/06/07	1	23.10	0	0.00	23.00	1	20,200	0.00%
2022/06/02	0.1	23.15	0	0.00	23.10	0.1	20,300	0.00%
2022/05/26	1	22.40	0	0.00	22.50	1	19,786	0.01%
2022/05/25	1	22.60	0	0.00	22.60	1	19,846	0.01%
2022/05/23	1.4	22.36	0	0.00	22.20	1.4	19,825	0.01%
2022/05/17	0	0.00	6	22.95	22.90	-6	19,367	-0.03%
2022/05/13	1	22.25	0	0.00	22.90	1	19,087	0.01%
2022/05/11	0.1	22.90	0	0.00	23.00	0.1	18,636	0.00%
2022/05/10	0.2	22.40	0	0.00	23.05	0.2	18,654	0.00%
2022/05/09	0.1	22.50	0	0.00	22.65	0.1	18,542	0.00%
2022/05/05	1	22.65	0	0.00	22.55	1	18,546	0.01%
2022/05/03	1	22.10	0	0.00	22.10	1	18,536	0.01%
2022/04/28	1.3	21.81	0	0.00	22.00	1.3	18,851	0.01%
2022/04/27	2	22.00	2	22.05	22.10	0	18,641	0.00%
2022/04/26	1.1	22.41	0	0.00	22.60	1.1	18,406	0.01%
2022/04/25	8	22.37	0	0.00	22.20	8	18,360	0.04%
2022/04/22	10.3	22.85	2	23.05	22.80	8.3	17,961	0.05%
2022/04/21	13	25.34	12	25.45	25.40	1	16,765	0.01%
2022/04/19	2	25.40	2	25.45	25.20	0	16,006	0.00%
2022/04/18	9	25.26	0	0.00	25.40	9	15,785	0.06%
2022/04/15	15	25.26	0	0.00	25.45	15	15,557	0.10%
2022/04/14	3	25.47	1	25.55	25.40	2	15,513	0.01%
2022/04/12	1	25.55	0	0.00	25.35	1	15,428	0.01%
2022/04/11	0.5	25.83	0	0.00	25.65	0.5	15,208	0.00%
2022/03/31	1	26.80	0	0.00	26.80	1	14,020	0.01%
2022/03/28	0	0.00	1	27.10	27.20	-1	14,061	-0.01%
2022/03/22	1	26.80	2	26.70	27.00	-1	14,460	-0.01%
2022/03/18	3	26.92	0	0.00	27.00	3	14,336	0.02%
2022/03/16	2	26.70	4	27.00	27.00	-2	14,342	-0.01%
2022/03/15	1	25.80	1	25.70	25.80	0	13,601	0.00%
2022/03/11	0	0.00	1	25.85	25.85	-1	13,620	-0.01%
2022/03/08	0	0.00	3	25.00	25.10	-3	13,954	-0.02%
2022/03/07	0	0.00	1	25.05	25.35	-1	13,844	-0.01%
2022/03/02	0	0.00	1	25.70	25.75	-1	14,040	-0.01%
2022/03/01	0	0.00	2	25.60	25.80	-2	13,999	-0.01%
2022/02/17	2	25.35	2	25.50	25.50	0	14,139	0.00%
2022/02/16	0	0.00	0.3	25.30	25.35	-0.3	14,317	0.00%
2022/02/07	0	0.00	20	25.10	25.15	-20	14,350	-0.14%
2022/01/25	3	25.20	1	25.20	25.25	2	14,108	0.01%
2022/01/24	1	25.30	0	0.00	25.45	1	14,016	0.01%
2022/01/19	0	0.00	0.2	25.38	25.45	-0.2	13,645	0.00%
2022/01/18	0	0.00	20	25.50	25.45	-20	13,570	-0.15%
2022/01/14	0	0.00	2	25.03	25.15	-2	13,448	-0.01%
2022/01/13	0	0.00	1.3	25.00	25.00	-1.3	13,383	-0.01%
2022/01/12	1	24.75	4.6	24.86	24.90	-3.6	13,374	-0.03%
2022/01/10	10	24.80	0	0.00	24.85	10	13,251	0.08%
2022/01/07	0	0.00	1.5	24.73	24.75	-1.5	13,251	-0.01%
2022/01/06	2	24.40	0	0.00	24.65	2	13,149	0.02%
2021/12/30	2	24.20	0	0.00	24.20	2	13,610	0.01%
2021/12/29	1	24.15	0	0.00	24.25	1	13,801	0.01%
2021/12/27	0	0.00	1	24.10	24.15	-1	14,016	-0.01%
2021/12/22	2	23.80	0	0.00	24.00	2	14,331	0.01%
2021/12/21	1	23.85	1	24.00	23.85	0	14,301	0.00%
2021/12/20	1	23.90	0	0.00	23.90	1	14,237	0.01%
2021/12/17	0	0.00	1	24.00	24.00	-1	14,247	-0.01%
2021/12/14	1	23.85	1	23.85	23.85	0	14,837	0.00%
2021/12/13	1	24.05	2	24.20	24.05	-1	14,932	-0.01%
2021/12/10	10	24.40	14	24.32	24.30	-4	15,016	-0.03%
2021/12/07	2	23.75	1	23.70	23.75	1	14,292	0.01%
2021/12/06	0	0.00	3	23.30	23.85	-3	14,248	-0.02%
2021/12/03	3	23.35	0	0.00	23.30	3	14,120	0.02%
2021/11/24	3	23.70	5	23.58	23.75	-2	13,816	-0.01%
2021/11/23	0	0.00	4	23.55	23.55	-4	13,803	-0.03%
2021/11/22	3	23.40	0	0.00	23.55	3	13,715	0.02%
2021/11/19	2	23.45	2	23.50	23.55	0	13,665	0.00%
2021/11/18	6	23.60	0	0.00	23.60	6	13,652	0.04%
2021/11/17	14	23.67	1	23.65	23.75	13	13,573	0.10%
2021/11/15	0.1	23.70	0	0.00	23.70	0.1	13,673	0.00%
2021/11/12	3	23.83	30	23.85	23.90	-27	13,587	-0.20%
2021/11/11	0	0.00	2	24.00	24.10	-2	13,693	-0.01%
2021/11/10	0	0.00	1	24.10	24.15	-1	13,861	-0.01%
2021/11/05	2	24.30	0	0.00	24.35	2	13,925	0.01%
2021/11/04	1	24.30	23	24.35	24.30	-22	14,145	-0.16%
2021/11/03	0	0.00	9	24.33	24.55	-9	14,093	-0.06%
2021/10/29	25	24.50	0	0.00	24.45	25	14,135	0.18%
2021/10/28	0	0.00	0.2	24.70	24.85	-0.2	14,038	0.00%
2021/10/27	1	24.65	0.2	24.75	24.80	0.8	14,068	0.01%
2021/10/26	0	0.00	0.3	24.50	24.60	-0.3	14,283	0.00%
2021/10/25	1	24.45	0	0.00	24.45	1	14,277	0.01%
2021/10/19	0	0.00	1	23.95	23.90	-1	14,188	-0.01%
2021/10/18	1.2	24.04	0	0.00	24.05	1.2	14,411	0.01%
2021/10/15	1	23.95	0	0.00	24.05	1	14,547	0.01%
2021/10/14	0	0.00	1	24.20	24.15	-1	14,556	-0.01%
2021/10/13	0	0.00	2	24.10	24.10	-2	14,681	-0.01%
2021/10/12	0	0.00	2	24.20	24.10	-2	14,657	-0.01%
2021/10/07	0	0.00	6	24.18	24.15	-6	14,633	-0.04%
2021/10/06	0	0.00	0.2	23.75	23.90	-0.2	14,678	0.00%
2021/10/05	3	23.40	0	0.00	23.40	3	14,554	0.02%
2021/10/01	0	0.00	31	23.48	23.60	-31	14,639	-0.21%
2021/09/30	30	23.61	0	0.00	23.60	30	14,627	0.21%
2021/09/29	3	23.58	0	0.00	23.85	3	14,576	0.02%
2021/09/28	0.2	24.00	0.2	23.95	24.00	0	14,479	0.00%
2021/09/27	0	0.00	0.2	24.25	24.30	-0.2	14,433	0.00%
2021/09/24	0	0.00	0.3	24.10	24.15	-0.3	14,547	0.00%
2021/09/23	2	24.00	0	0.00	24.00	2	14,687	0.01%
2021/09/22	30	23.90	6.3	24.00	24.05	23.7	14,591	0.16%
2021/09/16	2	23.55	5	23.50	23.60	-3	14,007	-0.02%
2021/09/15	1	23.40	0	0.00	23.40	1	14,018	0.01%
2021/09/08	0	0.00	30	22.78	22.80	-30	15,007	-0.20%
2021/09/07	30	22.95	2.3	22.94	23.00	27.7	15,172	0.18%
2021/09/03	0	0.00	2	22.80	22.80	-2	15,320	-0.01%
2021/09/02	1	22.60	151	22.60	22.55	-150	15,551	-0.96%	大賣/鉅額交易
2021/08/31	0	0.00	102	22.75	22.90	-102	15,853	-0.64%	大賣/鉅額交易
2021/08/30	0	0.00	2	22.58	22.70	-2	15,925	-0.01%
2021/08/27	0	0.00	21	22.46	22.60	-21	15,977	-0.13%
2021/08/25	0	0.00	1	22.55	22.55	-1	16,117	-0.01%
2021/08/23	1	22.50	5	22.50	22.35	-4	16,045	-0.02%
2021/08/20	252	22.45	1	22.50	22.35	251	16,081	1.56%	大買/鉅額交易
2021/08/18	1	22.30	1	22.30	22.30	0	15,964	0.00%
2021/08/17	20	22.30	7	22.18	22.30	13	15,900	0.08%
2021/08/16	0	21.75	0	0.00	21.70	0	15,513	0.00%
2021/08/12	1	21.70	0	0.00	21.55	1	16,734	0.01%
2021/08/11	1	21.75	0	0.00	21.80	1	16,849	0.01%
2021/08/09	2	21.25	5	21.35	21.40	-3	17,094	-0.02%
2021/08/04	0.1	21.55	1	21.40	21.45	-0.9	18,453	0.00%
2021/07/30	4	21.55	2	21.48	21.60	2	19,314	0.01%
2021/07/28	0	0.00	0.1	21.70	21.75	-0.1	19,507	0.00%
2021/07/27	4	21.80	0	0.00	21.85	4	19,971	0.02%
2021/07/23	2	21.85	0	0.00	21.90	2	20,511	0.01%
2021/07/22	5	21.92	1	21.80	22.00	4	20,972	0.02%
2021/07/21	0	0.00	100	21.90	22.00	-100	21,041	-0.48%
2021/07/19	2	22.05	0	0.00	22.05	2	22,468	0.01%
2021/07/16	1	22.10	0	0.00	22.15	1	23,230	0.00%
2021/07/15	0	0.00	3	22.15	22.15	-3	23,471	-0.01%
2021/07/13	4	22.16	1	22.10	22.20	3	23,976	0.01%
2021/07/12	1	22.25	0	0.00	22.10	1	24,047	0.00%
2021/07/09	6	22.03	0	0.00	22.10	6	24,178	0.02%
2021/07/08	2	22.25	0	0.00	22.30	2	24,248	0.01%
2021/07/06	105	22.30	1	22.30	22.45	104	24,891	0.42%	大買/鉅額交易
2021/07/01	7	22.03	0	0.00	22.00	7	25,664	0.03%
2021/06/30	0.2	22.50	2	22.50	22.35	-1.8	25,955	-0.01%
2021/06/29	0	0.00	2	22.10	22.05	-2	26,300	-0.01%
2021/06/28	0.3	22.10	0	0.00	22.00	0.3	27,021	0.00%
2021/06/24	1	22.10	0	0.00	22.10	1	29,580	0.00%
2021/06/23	1	22.10	5	22.15	22.10	-4	29,494	-0.01%
2021/06/22	1	22.35	1	22.50	22.30	0	29,422	0.00%
2021/06/17	1	22.90	3	23.15	23.05	-2	29,140	-0.01%
2021/06/15	3	22.45	20	22.40	22.50	-17	29,564	-0.06%
2021/06/11	0	0.00	1	22.80	22.65	-1	29,429	0.00%
2021/06/10	11	22.76	0	0.00	22.85	11	29,604	0.04%
2021/06/09	4	22.95	0	0.00	22.95	4	29,422	0.01%
2021/06/07	1	23.00	2	22.95	23.05	-1	29,400	0.00%
2021/06/04	0	0.00	2	23.20	23.20	-2	29,270	-0.01%
2021/05/31	5	23.30	1	23.35	23.45	4	29,720	0.01%
2021/05/25	0	0.00	1	23.45	23.35	-1	30,387	0.00%
2021/05/21	23	23.52	11	24.73	23.30	12	30,619	0.04%
2021/05/20	15	23.52	17	23.14	23.15	-2	29,730	-0.01%
2021/05/19	0	0.00	20	22.90	22.80	-20	29,611	-0.07%
2021/05/18	2	22.60	0.5	22.80	22.90	1.5	29,662	0.01%
2021/05/17	20	21.80	3	21.70	21.90	17	29,711	0.06%
2021/05/14	3	22.58	0	0.00	22.70	3	29,477	0.01%
2021/05/13	1	22.90	1	23.05	22.95	0	29,414	0.00%
2021/05/12	1	22.50	5	22.50	22.35	-4	28,977	-0.01%
2021/05/11	3	23.57	5	23.80	23.50	-2	28,510	-0.01%
2021/05/10	1	24.05	0	0.00	24.30	1	28,151	0.00%
2021/05/07	1.1	24.30	2	24.50	24.55	-0.9	28,250	0.00%
2021/05/06	2	24.28	2	24.55	24.30	0	28,595	0.00%
2021/05/05	1	24.05	0	0.00	23.90	1	28,795	0.00%
2021/05/04	7	23.71	0	0.00	23.50	7	28,742	0.02%
2021/05/03	12	24.42	0	0.00	24.35	12	28,422	0.04%
2021/04/29	3	24.92	1	24.95	25.00	2	28,268	0.01%
2021/04/28	3.1	25.03	0	0.00	24.90	3.1	28,069	0.01%
2021/04/27	4	24.61	0	0.00	24.65	4	28,040	0.01%
2021/04/26	8.2	24.70	0	0.00	24.75	8.2	27,948	0.03%
2021/04/23	10	24.65	0	0.00	24.80	10	27,869	0.04%
2021/04/22	7	27.41	8	27.67	27.40	-1	27,381	0.00%
2021/04/21	0	0.00	80	27.78	27.80	-80	26,955	-0.30%
2021/04/19	18	27.38	0	0.00	27.55	18	26,542	0.07%
2021/04/15	0	0.00	100	26.65	26.70	-100	26,404	-0.38%
2021/04/14	10	26.80	0	0.00	26.70	10	26,325	0.04%
2021/04/13	1	27.15	105	27.19	26.80	-104	26,419	-0.39%	大賣/鉅額交易
2021/04/12	3	27.27	0	0.00	27.20	3	26,390	0.01%
2021/04/09	2	27.18	1	27.25	27.20	1	26,267	0.00%
2021/04/07	15	27.00	5	27.06	27.10	10	25,692	0.04%
2021/04/06	5	27.05	2	27.18	27.05	3	25,436	0.01%
2021/04/01	0	0.00	3	26.95	27.25	-3	24,961	-0.01%
2021/03/31	3	26.70	0	0.00	26.70	3	24,340	0.01%
2021/03/30	24	26.60	15	26.66	27.00	9	23,516	0.04%
2021/03/29	5	26.10	9.9	26.10	26.10	-4.9	21,800	-0.02%
2021/03/26	0	0.00	15	23.70	23.75	-15	20,833	-0.07%
2021/03/23	0	0.00	0	23.80	24.00	0	20,979	0.00%
2021/03/22	4	23.60	0	0.00	23.65	4	21,013	0.02%
2021/03/19	3	24.15	3	24.07	23.85	0	20,917	0.00%
2021/03/18	0	0.00	11	23.52	23.70	-11	20,499	-0.05%
2021/03/17	3	23.20	10	23.30	23.30	-7	20,434	-0.03%
2021/03/16	15	23.30	1	23.35	23.30	14	20,650	0.07%
2021/03/12	0	0.00	5	22.85	22.90	-5	21,108	-0.02%
2021/03/11	1	22.80	0	0.00	22.95	1	21,545	0.00%
2021/03/10	0	0.00	5	22.90	22.70	-5	21,436	-0.02%
2021/03/09	0	0.00	2	22.60	22.70	-2	21,439	-0.01%
2021/03/05	1	22.15	0	0.00	22.40	1	21,213	0.00%
2021/03/04	5	22.34	0	0.00	22.20	5	21,379	0.02%
2021/03/03	0	0.00	2	22.48	22.60	-2	21,278	-0.01%
2021/03/02	0	0.00	1	22.40	22.20	-1	21,078	0.00%
2021/02/26	0	0.00	3	21.98	22.20	-3	20,763	-0.01%
2021/02/25	0	0.00	22.2	22.09	22.30	-22.2	20,441	-0.11%
2021/02/24	0	0.00	33	21.98	21.90	-33	20,294	-0.16%
2021/02/23	3	21.72	0	0.00	21.75	3	20,153	0.01%
2021/02/22	0	0.00	2	21.85	21.80	-2	19,945	-0.01%
2021/02/19	12	21.78	0	0.00	21.85	12	19,837	0.06%
2021/02/18	0	0.00	1	21.80	21.90	-1	19,673	-0.01%
2021/02/17	48	21.81	10	21.80	21.75	38	19,633	0.19%
2021/02/04	70	22.00	23	21.94	21.80	47	19,223	0.24%
2021/02/03	23	21.55	1	21.75	21.80	22	19,168	0.11%
2021/02/01	1	21.40	1	21.50	21.35	0	19,073	0.00%
2021/01/29	0	0.00	16	21.79	21.45	-16	18,945	-0.08%
2021/01/28	3	22.10	0	0.00	22.15	3	18,567	0.02%
2021/01/27	3	22.12	10	21.97	21.80	-7	17,970	-0.04%
2021/01/26	6	21.40	1	21.45	21.40	5	17,454	0.03%
2021/01/25	6	21.27	4	21.35	21.40	2	17,231	0.01%
2021/01/22	0	0.00	1	21.20	21.30	-1	17,126	-0.01%
2021/01/21	0	0.00	0	21.00	20.80	0	17,116	0.00%
2021/01/20	3	21.18	19	20.86	20.80	-16	17,063	-0.09%
2021/01/19	5	21.60	13	21.62	21.50	-8	16,553	-0.05%
2021/01/18	7	21.49	0	0.00	21.55	7	16,285	0.04%
2021/01/15	18	22.87	1	22.25	22.25	17	15,964	0.11%
2021/01/14	3	22.20	1	22.25	22.25	2	15,247	0.01%
2021/01/13	110	21.88	90	21.78	21.80	20	14,793	0.14%	大買/
2021/01/12	12	21.69	13	21.68	21.65	-1	14,595	-0.01%
2021/01/11	18	21.72	34	21.70	21.80	-16	14,313	-0.11%
2021/01/08	0	0.00	1	21.15	21.50	-1	14,022	-0.01%
2021/01/06	11	21.45	50	20.99	21.05	-39	13,606	-0.29%
2021/01/05	40	21.39	0	0.00	21.55	40	13,173	0.30%
2021/01/04	1	20.85	1	20.90	20.80	0	12,853	0.00%
2020/12/30	7	20.79	1	20.90	20.90	6	12,734	0.05%
2020/12/29	1	20.80	16	20.77	20.95	-15	12,693	-0.12%
2020/12/28	3	20.78	0	0.00	20.80	3	12,620	0.02%
2020/12/25	10	20.55	0	0.00	20.60	10	12,638	0.08%
2020/12/24	25	20.50	2	20.50	20.40	23	12,651	0.18%
2020/12/23	0	0.00	6	20.35	20.30	-6	12,625	-0.05%
2020/12/22	0	0.00	44	20.50	20.45	-44	12,649	-0.35%
2020/12/21	11	20.40	28	20.43	20.50	-17	12,678	-0.13%
2020/12/18	10	20.90	5	20.80	20.70	5	12,601	0.04%
2020/12/17	20	20.90	22	20.76	21.00	-2	12,419	-0.02%
2020/12/16	5	20.70	6.2	20.66	20.85	-1.2	12,187	-0.01%
2020/12/15	0	0.00	2	20.70	20.50	-2	12,107	-0.02%
2020/12/14	47	20.69	10	20.60	20.60	37	11,954	0.31%
2020/12/11	0	0.00	35	20.43	20.45	-35	11,827	-0.30%
2020/12/10	18	20.59	0	0.00	20.50	18	11,771	0.15%
2020/12/09	45	20.40	0	0.00	20.50	45	11,429	0.39%
2020/12/08	9	20.34	0	0.00	20.35	9	11,188	0.08%
2020/12/07	4	19.86	7	19.99	20.10	-3	10,549	-0.03%
2020/11/30	0	0.00	5	19.30	19.30	-5	10,289	-0.05%
2020/11/20	0	0.00	12	19.47	19.55	-12	10,704	-0.11%
2020/11/17	10	19.50	2	19.45	19.40	8	10,887	0.07%
2020/11/13	1	19.10	0	0.00	19.10	1	10,936	0.01%
2020/11/12	2	19.05	0	0.00	19.10	2	10,938	0.02%
2020/11/11	0	0.00	2	19.35	19.35	-2	10,973	-0.02%
2020/11/04	0	0.00	0.7	18.83	18.70	-0.7	10,895	-0.01%
2020/10/30	2	18.80	10	18.81	18.60	-8	11,214	-0.07%
2020/10/29	0	0.00	3	18.82	18.95	-3	11,114	-0.03%
2020/10/28	50	18.75	0	0.00	18.75	50	11,010	0.45%
2020/10/27	150	18.60	0	0.00	18.60	150	11,111	1.35%	大買/鉅額交易
2020/10/26	0	0.00	100	18.60	18.65	-100	11,163	-0.90%
2020/10/22	10	18.55	200	18.60	18.50	-190	11,314	-1.68%	大賣/鉅額交易
2020/10/16	2	18.60	0	0.00	18.55	2	11,463	0.02%
2020/10/15	3	18.70	0	0.00	18.70	3	11,616	0.03%
2020/10/08	0	0.00	1	18.90	18.85	-1	13,774	-0.01%
2020/10/06	0	0.00	0.2	19.00	19.00	-0.2	14,320	0.00%
2020/10/05	3	19.02	0	0.00	18.90	3	14,469	0.02%
2020/09/28	1	19.25	1	19.15	19.30	0	15,118	0.00%
2020/09/25	0	0.00	3	18.90	18.90	-3	15,290	-0.02%
2020/09/24	1	18.90	24	18.90	18.80	-23	15,362	-0.15%
2020/09/23	1	19.10	0	0.00	19.15	1	15,432	0.01%
2020/09/18	0	0.00	2	19.55	19.70	-2	15,606	-0.01%
2020/09/16	1	19.45	2	19.55	19.35	-1	15,678	-0.01%
2020/09/15	0	0.00	2	19.50	19.45	-2	15,849	-0.01%
2020/09/08	1	19.05	0	0.00	19.20	1	16,220	0.01%
2020/09/04	8	19.06	0	0.00	19.20	8	16,455	0.05%
2020/09/03	21	19.68	2	19.65	19.25	19	16,475	0.12%
2020/09/02	58	19.61	58	19.45	19.60	0	16,239	0.00%
2020/09/01	5	18.65	0	0.00	18.85	5	15,781	0.03%
2020/08/28	1	18.90	0	0.00	18.85	1	15,639	0.01%
2020/08/20	102	18.40	0	0.00	18.35	102	15,943	0.64%	大買/鉅額交易
2020/08/19	1	18.60	0	0.00	18.60	1	15,746	0.01%
2020/08/17	2	18.60	5	18.75	18.70	-3	15,667	-0.02%
2020/08/10	2	18.85	0	0.00	19.00	2	15,801	0.01%
2020/08/07	3	18.70	0	0.00	18.70	3	15,840	0.02%
2020/08/05	0	0.00	1	18.65	18.60	-1	15,880	-0.01%
2020/08/04	2	18.50	0	0.00	18.45	2	15,828	0.01%
2020/07/31	3	18.53	1	18.65	18.65	2	15,733	0.01%
2020/07/30	20	18.40	10	18.55	18.45	10	15,632	0.06%
2020/07/29	40	18.46	1	18.45	18.25	39	15,560	0.25%
2020/07/28	50	18.40	0	0.00	18.30	50	15,654	0.32%
2020/07/27	100	18.45	2	18.40	18.35	98	15,768	0.62%
2020/07/23	20	18.70	50	18.75	18.75	-30	15,887	-0.19%
2020/07/22	50	18.88	0	0.00	18.85	50	15,949	0.31%
2020/07/20	0	0.00	5	18.48	18.50	-5	15,865	-0.03%
2020/07/17	6	18.44	0	0.00	18.40	6	15,815	0.04%
2020/07/16	2	20.05	16	20.06	20.00	-14	15,249	-0.09%
2020/07/15	0	0.00	20	20.25	20.20	-20	14,580	-0.14%
2020/07/13	14	20.20	31	20.20	20.25	-17	14,007	-0.12%
2020/07/10	1	20.00	0	0.00	20.00	1	13,953	0.01%
2020/07/09	6	20.39	2	20.33	20.15	4	13,924	0.03%
2020/07/08	1	20.20	14	20.28	20.40	-13	13,653	-0.10%
2020/07/07	0.1	19.95	0	0.00	20.05	0.1	13,266	0.00%
2020/07/06	0	0.00	4	20.05	20.05	-4	13,210	-0.03%
2020/07/03	0	0.00	1	19.85	19.80	-1	13,180	-0.01%
2020/06/30	2	19.40	0	0.00	19.25	2	13,330	0.02%
2020/06/29	0	0.00	4	19.40	19.45	-4	13,548	-0.03%
2020/06/24	0	0.00	10	19.45	19.45	-10	13,556	-0.07%
2020/06/22	13	19.20	0	0.00	19.20	13	13,556	0.10%
2020/06/19	0	0.00	10	19.55	19.50	-10	13,614	-0.07%
2020/06/12	32	18.86	2	19.10	18.90	30	14,423	0.21%
2020/06/11	0	0.00	1	19.25	19.10	-1	14,618	-0.01%
2020/06/10	0	0.00	2	19.20	19.10	-2	14,741	-0.01%
2020/06/09	12	19.20	0	0.00	19.20	12	15,118	0.08%
2020/06/08	0	0.00	1	19.35	19.20	-1	15,383	-0.01%
2020/06/04	0	0.00	2	19.00	19.05	-2	15,404	-0.01%
2020/06/03	2	19.05	1	19.10	19.00	1	15,658	0.01%
2020/06/02	0	0.00	12	18.96	19.00	-12	15,664	-0.08%
2020/06/01	2	18.90	3	19.00	18.90	-1	15,699	-0.01%
2020/05/28	10	18.60	0	0.00	18.40	10	15,346	0.07%
2020/05/27	3	18.65	11	18.67	18.65	-8	15,425	-0.05%
2020/05/21	0	0.00	1	18.55	18.60	-1	15,507	-0.01%
2020/05/15	1	18.45	0	0.00	18.45	1	15,571	0.01%
2020/05/08	0	0.00	1	18.95	18.80	-1	15,081	-0.01%
2020/05/04	1	18.45	0	0.00	18.60	1	14,921	0.01%
2020/04/30	0	0.00	82	19.00	19.10	-82	14,818	-0.55%
2020/04/29	2	19.00	3	19.07	19.10	-1	14,753	-0.01%
2020/04/27	0	0.00	2	18.90	18.90	-2	15,015	-0.01%
2020/04/24	0	0.00	10	18.75	18.55	-10	14,964	-0.07%
2020/04/23	1	18.65	1	18.75	18.75	0	14,936	0.00%
2020/04/22	0	0.00	2	18.70	18.70	-2	14,782	-0.01%
2020/04/20	0	0.00	3	18.65	18.70	-3	14,385	-0.02%
2020/04/17	8.3	18.76	1	18.95	18.70	7.3	14,279	0.05%
2020/04/15	0	0.00	10	18.85	18.85	-10	13,974	-0.07%
2020/04/13	0	0.00	4	18.35	18.35	-4	13,580	-0.03%
2020/04/09	3	18.28	0	0.00	18.30	3	13,617	0.02%
2020/04/08	1	18.10	1	18.20	18.10	0	13,490	0.00%
2020/04/07	3	18.18	1	18.35	18.10	2	13,391	0.01%
2020/04/06	0	0.00	0.2	18.20	18.10	-0.2	13,184	0.00%
2020/04/01	1	17.70	0	0.00	17.75	1	12,974	0.01%
2020/03/31	2	17.85	2	17.95	17.30	0	12,808	0.00%
2020/03/27	0	0.00	1	17.35	17.40	-1	12,423	-0.01%
2020/03/25	1	17.10	4	17.23	17.15	-3	12,456	-0.02%
2020/03/23	1	15.60	0	0.00	15.50	1	12,403	0.01%
2020/03/19	2	15.93	0	0.00	15.70	2	12,163	0.02%
2020/03/18	1	16.35	0	0.00	16.50	1	11,735	0.01%
2020/03/17	1	16.50	0	0.00	16.50	1	11,487	0.01%
2020/03/16	1	17.10	1	17.00	16.75	0	11,272	0.00%
2020/03/13	1	16.70	0	0.00	17.10	1	11,112	0.01%
2020/03/12	2	17.25	0	0.00	17.20	2	10,597	0.02%
2020/03/10	1	17.80	0	0.00	17.90	1	10,250	0.01%
2020/03/09	2	17.88	0	0.00	17.90	2	10,060	0.02%
2020/03/06	1	18.00	0	0.00	18.05	1	9,760	0.01%
2020/03/02	4	18.11	0	0.00	18.10	4	9,672	0.04%
2020/02/26	1	18.10	0	0.00	18.40	1	10,624	0.01%
2020/02/25	4	18.24	0	0.00	18.20	4	10,569	0.04%
2020/02/24	2	18.33	0	0.00	18.30	2	10,610	0.02%
2020/02/20	3	18.33	0	0.00	18.40	3	10,780	0.03%
2020/02/18	1	18.35	0	0.00	18.40	1	10,882	0.01%
2020/02/17	0	0.00	25	18.50	18.55	-25	10,889	-0.23%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/02/03	2	18.03	0	0.00	18.15	2	12,822	0.02%
2020/01/30	32	18.40	0	0.00	18.35	32	12,702	0.25%
2020/01/20	0	0.00	8	19.11	19.10	-8	12,399	-0.06%
2020/01/17	0	0.00	1	18.95	19.00	-1	12,351	-0.01%
2020/01/16	0	0.00	4	18.85	18.95	-4	12,359	-0.03%
2020/01/15	50	19.00	0	0.00	19.00	50	12,507	0.40%
2020/01/14	1	18.90	0	0.00	18.95	1	12,613	0.01%
2020/01/13	0	0.00	3	18.87	18.90	-3	12,635	-0.02%
2020/01/09	0	0.00	38	18.80	18.80	-38	12,872	-0.30%
2020/01/07	0	0.00	16	18.78	18.75	-16	13,095	-0.12%
2020/01/03	6	18.93	0	0.00	18.90	6	13,223	0.05%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/26	0	0.00	2	18.95	19.00	-2	13,305	-0.02%
2019/12/20	0	0.00	1	18.95	19.00	-1	13,328	-0.01%
2019/12/17	0	0.00	1	19.00	19.00	-1	12,963	-0.01%
2019/12/16	0	0.00	2	18.85	18.85	-2	12,788	-0.02%
2019/12/03	0	0.00	2	18.73	18.80	-2	12,693	-0.02%
2019/12/02	1	18.55	0	0.00	18.70	1	12,720	0.01%
2019/11/22	1	18.85	0	0.00	18.90	1	11,714	0.01%
2019/11/21	1	18.85	2	18.85	18.90	-1	11,761	-0.01%
2019/11/20	0	0.00	6	18.92	19.00	-6	11,701	-0.05%
2019/11/19	1	18.90	0	0.00	18.90	1	11,818	0.01%
2019/11/18	1	18.80	1	18.70	18.90	0	11,891	0.00%
2019/11/15	10	18.60	0	0.00	18.55	10	11,897	0.08%
2019/11/14	6.2	18.47	1	18.50	18.50	5.2	11,920	0.04%
2019/11/13	2	18.35	0	0.00	18.30	2	12,032	0.02%
2019/11/11	1	18.70	2	18.65	18.65	-1	12,307	-0.01%
2019/11/08	0	0.00	1	18.75	18.80	-1	12,197	-0.01%
2019/11/07	6	18.69	0	0.00	18.70	6	12,095	0.05%
2019/11/06	2.3	18.76	0	0.00	18.70	2.3	11,995	0.02%
2019/11/05	66	19.07	0	0.00	19.05	66	11,818	0.56%
2019/10/31	1.2	18.20	0	0.00	18.20	1.2	11,039	0.01%
2019/10/30	1	18.20	0	0.00	18.20	1	10,954	0.01%
2019/10/28	2	18.35	0	0.00	18.30	2	10,823	0.02%
2019/10/23	2	18.25	1	18.25	18.25	1	10,716	0.01%
2019/10/17	1	17.75	0	0.00	17.90	1	10,518	0.01%
2019/10/15	0.2	17.85	0	0.00	17.80	0.2	10,153	0.00%
2019/10/14	2	17.85	1	18.00	17.90	1	10,099	0.01%
2019/10/07	1	17.75	0	0.00	17.80	1	10,323	0.01%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/09/27	0	0.00	5	17.90	17.90	-5	10,344	-0.05%
2019/09/20	1	18.10	0	0.00	18.05	1	10,415	0.01%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/16	2	18.23	0	0.00	18.35	2	10,594	0.02%
2019/09/12	0	0.00	2	18.45	18.40	-2	10,709	-0.02%
2019/09/11	0	0.00	4.7	18.16	18.20	-4.7	10,735	-0.04%
2019/09/06	0	0.00	1	18.20	18.20	-1	10,503	-0.01%
2019/09/02	1	18.00	0	0.00	18.05	1	10,403	0.01%
2019/08/29	0	0.00	2	17.60	17.80	-2	10,150	-0.02%
2019/08/27	2	17.60	0	0.00	17.60	2	10,051	0.02%
2019/08/23	1	17.65	0	0.00	17.70	1	10,014	0.01%
2019/08/22	4	17.49	0	0.00	17.50	4	10,016	0.04%
2019/08/21	5	17.60	0	0.00	17.55	5	10,063	0.05%
2019/08/20	0	0.00	1	17.90	17.65	-1	9,838	-0.01%
2019/08/19	1	17.85	0	0.00	17.80	1	9,671	0.01%
2019/08/15	1	17.75	0	0.00	17.65	1	9,373	0.01%
2019/08/13	0	0.00	21	18.45	18.45	-21	8,776	-0.24%
2019/08/06	1	18.30	28	18.30	18.55	-27	9,133	-0.30%
2019/08/01	8	19.00	16	19.00	18.95	-8	9,134	-0.09%
2019/07/17	2	19.30	0	0.00	19.30	2	9,302	0.02%
2019/07/15	1	19.40	23	19.35	19.45	-22	9,360	-0.24%
2019/07/12	19	20.40	2	20.50	20.45	17	9,324	0.18%
2019/07/05	2	20.50	0	0.00	20.50	2	9,376	0.02%
2019/06/28	0	0.00	2	20.30	20.35	-2	9,609	-0.02%
2019/06/20	0	0.00	0.4	19.95	20.00	-0.4	9,600	0.00%
2019/06/19	0	0.00	2	20.00	20.00	-2	9,485	-0.02%
2019/06/18	0	0.00	2	19.85	19.90	-2	9,322	-0.02%
2019/06/12	0	0.00	3	19.85	19.85	-3	9,693	-0.03%
2019/06/11	4	19.95	0	0.00	19.95	4	9,714	0.04%
2019/06/04	0	0.00	1	19.50	19.50	-1	9,617	-0.01%
2019/05/31	3	19.40	0	0.00	19.65	3	9,709	0.03%
2019/05/22	7	18.94	1	19.00	18.95	6	10,146	0.06%
2019/05/21	10	18.95	0	0.00	18.95	10	10,273	0.10%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/17	0	0.00	1	18.90	18.80	-1	10,205	-0.01%
2019/05/16	0	0.00	1	18.80	18.75	-1	10,203	-0.01%
2019/05/13	20	19.43	1	19.35	19.20	19	10,044	0.19%
2019/05/10	37	19.47	0	0.00	19.50	37	10,174	0.36%
2019/05/08	0	0.00	1	19.65	19.65	-1	10,250	-0.01%
2019/05/06	0	0.00	0.3	19.60	19.60	-0.3	10,626	0.00%
2019/04/24	0	0.00	3	19.85	19.85	-3	10,465	-0.03%
2019/04/19	0	0.00	5	19.60	19.60	-5	10,338	-0.05%
2019/04/17	0	0.00	1	19.50	19.50	-1	10,327	-0.01%
2019/04/15	2	19.38	0	0.00	19.45	2	10,097	0.02%
2019/04/08	0	0.00	3	19.40	19.50	-3	9,935	-0.03%
2019/04/01	0	0.00	2	19.05	19.05	-2	9,660	-0.02%
2019/03/28	1	18.95	0	0.00	19.00	1	9,485	0.01%
2019/03/25	5	18.85	0	0.00	18.85	5	9,456	0.05%
2019/03/21	20	19.00	0	0.00	19.00	20	9,203	0.22%
2019/03/11	0	0.00	2	18.78	18.75	-2	9,316	-0.02%
2019/03/08	1	18.85	0	0.00	18.90	1	9,367	0.01%
2019/03/07	0	0.00	7	19.05	19.00	-7	9,522	-0.07%
2019/03/04	2	18.95	1	18.90	18.95	1	9,568	0.01%
2019/02/27	0	0.00	1	18.95	19.10	-1	9,392	-0.01%
2019/02/12	0	0.00	2	18.40	18.45	-2	8,516	-0.02%
2019/02/11	4	18.48	0	0.00	18.50	4	8,457	0.05%
2019/01/29	1	18.10	0	0.00	18.10	1	8,079	0.01%
2019/01/28	0	0.00	1	18.00	18.10	-1	7,968	-0.01%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/21	2	17.60	0	0.00	17.65	2	7,579	0.03%
2019/01/04	2	17.05	0	0.00	17.10	2	7,823	0.03%
2018/12/25	0	0.00	2	17.60	17.60	-2	8,225	-0.02%
2018/12/17	2	17.55	0	0.00	17.50	2	8,429	0.02%
2018/12/14	3	17.65	0	0.00	17.60	3	8,452	0.04%
2018/12/04	1	17.90	0	0.00	17.90	1	7,972	0.01%
2018/11/20	1	17.50	0	0.00	17.50	1	7,587	0.01%
2018/11/19	2	17.63	0	0.00	17.70	2	7,908	0.03%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/10/30	0	0.00	1.5	16.82	16.85	-1.5	8,051	-0.02%
2018/10/25	1	16.75	0	0.00	16.85	1	8,255	0.01%
2018/10/23	3	17.05	3	17.10	17.05	0	8,272	0.00%
2018/10/19	3	17.10	0	0.00	17.15	3	8,188	0.04%
2018/10/18	0	0.00	2	17.25	17.20	-2	8,116	-0.02%
2018/10/12	0	0.00	1	17.30	17.65	-1	8,395	-0.01%
2018/10/11	4	17.71	0	0.00	17.45	4	8,529	0.05%
2018/10/04	1	18.70	0	0.00	18.60	1	8,239	0.01%
2018/09/27	2	18.95	1	18.80	19.00	1	8,274	0.01%
2018/09/26	0	0.00	2	18.70	18.75	-2	8,270	-0.02%
2018/09/12	2	18.70	0	0.00	18.75	2	8,752	0.02%
2018/09/10	1	18.65	2	18.65	18.65	-1	9,576	-0.01%
2018/09/04	1	19.25	3	19.27	19.30	-2	9,746	-0.02%
2018/08/27	12	19.12	2	19.15	19.15	10	9,975	0.10%
2018/08/24	0	0.00	2	18.85	19.05	-2	10,183	-0.02%
2018/08/23	7	18.55	0	0.00	18.65	7	9,863	0.07%
2018/08/22	0	0.00	2	18.70	18.65	-2	9,795	-0.02%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/15	2	18.80	0	0.00	18.75	2	9,603	0.02%
2018/08/10	2	19.00	0	0.00	18.90	2	9,501	0.02%
2018/08/08	3	19.15	1	19.15	19.15	2	9,413	0.02%
2018/08/06	0	0.00	10	19.05	19.05	-10	9,307	-0.11%
2018/08/02	2	19.15	0	0.00	19.00	2	9,934	0.02%
2018/07/27	1	18.80	0	0.00	18.85	1	9,633	0.01%
2018/07/26	1	18.80	0	0.00	18.95	1	9,639	0.01%
2018/07/24	1	18.95	1	19.00	19.00	0	9,781	0.00%
2018/07/20	0	0.00	3	19.85	19.85	-3	9,736	-0.03%
2018/07/13	0	0.00	2	19.50	19.40	-2	9,235	-0.02%
2018/07/05	2	19.00	0	0.00	18.90	2	9,255	0.02%
2018/07/03	11	19.09	0	0.00	18.95	11	9,544	0.12%
2018/06/26	2	19.20	2	19.15	19.25	0	9,280	0.00%
2018/06/25	1	19.20	0	0.00	19.20	1	9,177	0.01%
2018/06/22	2	19.25	0	0.00	19.25	2	9,052	0.02%
2018/06/21	2	19.50	0	0.00	19.45	2	8,920	0.02%
2018/06/19	1	19.55	0	0.00	19.60	1	8,889	0.01%
2018/06/15	2	19.55	0	0.00	19.85	2	8,709	0.02%
2018/06/14	1	19.70	0	0.00	19.60	1	8,385	0.01%
2018/06/13	2	19.80	0	0.00	19.80	2	8,281	0.02%
2018/06/11	2	19.95	0	0.00	19.95	2	8,321	0.02%
2018/06/06	0	0.00	1	19.95	20.00	-1	8,225	-0.01%
2018/05/31	1	19.80	0	0.00	19.70	1	8,012	0.01%
2018/05/18	6	19.86	0	0.00	19.85	6	8,517	0.07%
2018/05/10	2	19.85	0	0.00	19.80	2	9,003	0.02%
2018/04/18	0.2	19.55	3	19.60	19.55	-2.8	9,052	-0.03%
2018/04/13	0	0.00	5	20.00	19.95	-5	9,155	-0.05%
2018/04/09	1	19.55	0	0.00	19.55	1	8,998	0.01%
2018/04/02	0	0.00	1	20.00	20.00	-1	8,824	-0.01%
2018/03/26	5	19.88	0	0.00	19.95	5	8,670	0.06%
2018/03/23	1	19.90	0	0.00	19.90	1	8,700	0.01%
2018/03/22	4	20.15	0	0.00	20.15	4	8,694	0.05%
2018/03/20	1	20.35	0	0.00	20.25	1	8,761	0.01%
2018/03/15	0	0.00	10	20.70	20.60	-10	8,391	-0.12%
2018/03/14	1	20.60	0	0.00	20.80	1	8,400	0.01%
2018/03/13	0	0.00	1	20.60	20.70	-1	8,457	-0.01%
2018/03/12	0	0.00	4	20.56	20.65	-4	8,523	-0.05%
2018/03/09	0	0.00	3	20.50	20.40	-3	8,513	-0.04%
2018/03/08	0	0.00	3	20.40	20.35	-3	8,510	-0.04%
2018/03/07	0	0.00	4	20.35	20.30	-4	8,536	-0.05%
2018/03/06	0	0.00	3	20.35	20.20	-3	8,642	-0.03%
2018/03/01	6	19.95	0	0.00	20.25	6	8,997	0.07%
2018/02/27	2	20.05	0	0.00	20.10	2	8,903	0.02%
2018/02/26	4	20.15	0	0.00	20.15	4	8,778	0.05%
2018/02/23	0	0.00	1	20.25	20.30	-1	8,758	-0.01%
2018/02/21	0	0.00	1	20.10	20.20	-1	8,691	-0.01%
2018/02/12	1	19.80	0	0.00	19.75	1	8,700	0.01%
2018/02/09	1	19.65	0	0.00	19.85	1	8,770	0.01%
2018/02/08	1	20.05	0	0.00	19.95	1	8,772	0.01%
2018/02/07	0	0.00	1	20.30	20.10	-1	8,787	-0.01%
2018/02/06	4	19.64	0	0.00	19.80	4	8,814	0.05%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/01/31	0	0.00	1	21.65	21.70	-1	9,034	-0.01%
2018/01/30	0.4	21.35	0	0.00	21.35	0.4	8,911	0.00%
2018/01/29	0	0.00	1	21.60	21.70	-1	8,862	-0.01%
2018/01/25	1	21.40	0	0.00	21.80	1	8,693	0.01%