仁寶 (2324)-凱基-興隆券商分點個股進出

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
35.85
漲跌
▲0.35
漲幅
+0.99%
成交量
15,217張
產業
上市電腦週邊類股
1822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-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	7	35.81	0	0.00	35.85	7	29,810	0.02%
2024/06/11	4	35.75	0	0.00	35.70	4	30,359	0.01%
2024/06/07	1	36.15	0	0.00	36.10	1	30,372	0.00%
2024/06/06	2	36.40	16	36.65	36.35	-14	30,722	-0.05%
2024/06/05	8	36.51	0	0.00	36.30	8	30,748	0.03%
2024/06/04	71	37.31	35	36.79	36.90	36	30,745	0.12%
2024/06/03	4	37.64	1.4	37.54	37.50	2.6	30,451	0.01%
2024/05/31	6.2	37.16	1	37.05	37.05	5.2	30,470	0.02%
2024/05/30	6.2	37.28	4	37.35	37.15	2.2	30,247	0.01%
2024/05/29	10	38.24	0	0.00	38.10	10	33,697	0.03%
2024/05/28	22.1	38.71	19	38.53	38.60	3.1	33,602	0.01%
2024/05/27	14	39.14	2	39.05	39.30	12	33,649	0.04%
2024/05/24	21	38.68	8	38.29	38.50	13	33,871	0.04%
2024/05/23	16	39.75	29	38.84	38.15	-13	33,266	-0.04%
2024/05/22	26.2	40.05	32	40.04	40.30	-5.8	32,107	-0.02%
2024/05/21	2	36.25	8	36.73	36.75	-6	29,821	-0.02%
2024/05/17	1	37.10	0	0.00	37.10	1	29,730	0.00%
2024/05/16	0	0.00	5	37.50	37.45	-5	29,809	-0.02%
2024/05/15	31	37.77	22	36.92	36.55	9	30,121	0.03%
2024/05/14	5	37.54	4	37.79	37.35	1	30,051	0.00%
2024/05/10	0	0.00	1	35.85	36.40	-1	29,174	0.00%
2024/05/09	2	35.73	1	36.15	36.25	1	29,187	0.00%
2024/05/07	1	35.15	1	35.50	35.60	0	29,106	0.00%
2024/04/29	0	36.40	2	36.50	36.35	-2	30,559	-0.01%
2024/04/26	0	0.00	2	36.00	36.00	-2	31,554	-0.01%
2024/04/25	0	0.00	2	35.55	35.50	-2	32,093	-0.01%
2024/04/24	0	35.60	1	35.50	35.50	-1	32,671	0.00%
2024/04/22	12	34.88	0	0.00	34.20	12	32,862	0.04%
2024/04/19	0	0.00	3	35.25	35.30	-3	32,811	-0.01%
2024/04/16	2	35.43	6.5	35.77	35.30	-4.5	33,636	-0.01%
2024/04/15	2	36.50	1	36.35	36.30	1	34,543	0.00%
2024/04/12	0	0.00	3	36.55	36.40	-3	35,140	-0.01%
2024/04/10	1	36.90	0	0.00	36.60	1	36,142	0.00%
2024/04/08	0.9	36.05	1	36.05	35.95	-0.1	37,651	0.00%
2024/04/03	2	36.85	3	36.60	36.55	-1	38,743	0.00%
2024/04/02	6	36.70	2	36.70	36.85	4	40,335	0.01%
2024/04/01	0	0.00	5	36.65	36.55	-5	42,947	-0.01%
2024/03/29	14	35.94	2	36.20	36.20	12	45,500	0.03%
2024/03/28	5	38.13	10	38.28	38.30	-5	46,371	-0.01%
2024/03/27	1	38.20	1	38.10	38.10	0	47,113	0.00%
2024/03/26	4	37.86	7	38.06	37.90	-3	49,405	-0.01%
2024/03/25	21	39.10	25	38.83	38.55	-4	53,777	-0.01%
2024/03/22	8	38.49	3	38.97	38.65	5	54,284	0.01%
2024/03/21	2	38.30	2	38.40	38.40	0	54,988	0.00%
2024/03/20	1	38.00	8	38.15	37.90	-7	54,984	-0.01%
2024/03/19	2	37.40	2	37.20	37.20	0	55,002	0.00%
2024/03/18	2	36.75	3	37.00	36.90	-1	55,410	0.00%
2024/03/15	0	0.00	1	37.15	37.00	-1	55,491	0.00%
2024/03/14	0	0.00	1	36.85	36.65	-1	55,260	0.00%
2024/03/13	0	0.00	2	37.10	36.70	-2	55,030	0.00%
2024/03/12	43	36.53	18	36.98	37.20	25	54,872	0.05%
2024/03/11	1	36.60	2	36.93	36.90	-1	54,603	0.00%
2024/03/08	3	36.73	11	36.75	36.65	-8	54,474	-0.01%
2024/03/07	11	36.69	1	36.65	36.55	10	54,118	0.02%
2024/03/06	5	37.68	9	37.87	37.55	-4	53,599	-0.01%
2024/03/05	31	38.02	7	37.84	37.80	24	53,461	0.04%
2024/03/04	35.5	39.31	41	39.33	38.00	-5.5	52,965	-0.01%
2024/02/29	4	35.61	0	0.00	36.50	4	49,162	0.01%
2024/02/27	6	37.53	13	36.86	36.50	-7	48,643	-0.01%
2024/02/26	1	36.20	2	36.10	36.00	-1	47,815	0.00%
2024/02/23	9	36.24	2	36.90	36.20	7	47,759	0.01%
2024/02/22	2	36.85	3	36.88	36.75	-1	47,852	0.00%
2024/02/21	3	36.53	8	36.65	36.75	-5	47,736	-0.01%
2024/02/20	0	0.00	2	36.80	36.80	-2	47,744	0.00%
2024/02/19	0	0.00	3	37.00	36.90	-3	47,640	-0.01%
2024/02/16	5	36.50	4	36.75	36.85	1	47,432	0.00%
2024/02/15	11	35.86	2	35.83	35.80	9	46,988	0.02%
2024/02/05	1	36.10	4	36.08	35.90	-3	46,768	-0.01%
2024/02/02	1	35.85	40	35.80	35.80	-39	46,629	-0.08%
2024/02/01	3	36.00	4	36.29	36.40	-1	46,487	0.00%
2024/01/31	1	36.00	5	35.86	35.85	-4	46,345	-0.01%
2024/01/30	4	36.33	4	36.11	36.00	0	46,228	0.00%
2024/01/29	0	0.00	8	35.65	36.35	-8	46,094	-0.02%
2024/01/26	49	36.14	38	35.51	35.50	11	45,936	0.02%
2024/01/25	5	37.25	6.6	37.28	37.20	-1.6	45,153	0.00%
2024/01/24	55	37.42	14	37.18	36.85	41	44,784	0.09%
2024/01/23	1	37.50	1	37.55	37.55	0	44,688	0.00%
2024/01/22	12	37.48	8	37.28	37.60	4	44,242	0.01%
2024/01/19	29	35.20	26	36.04	36.30	3	43,240	0.01%
2024/01/18	24	35.20	15	35.07	34.80	9	42,754	0.02%
2024/01/17	0	0.00	1	34.90	34.55	-1	42,118	0.00%
2024/01/16	5	35.10	2	34.95	35.00	3	41,998	0.01%
2024/01/15	2	35.80	4	36.04	35.55	-2	41,748	0.00%
2024/01/12	7	35.59	3	35.60	35.60	4	41,713	0.01%
2024/01/11	8	35.93	6	36.05	36.10	2	41,571	0.00%
2024/01/10	6	36.23	7.3	35.89	35.85	-1.3	41,583	0.00%
2024/01/09	18.2	37.39	8	37.04	36.95	10.2	41,042	0.02%
2024/01/08	2	37.58	2.4	37.63	37.75	-0.4	40,032	0.00%
2024/01/05	6	37.33	2	37.20	36.95	4	39,758	0.01%
2024/01/04	1	37.05	19	37.41	37.30	-18	39,379	-0.05%
2024/01/03	31	38.40	203	38.68	38.10	-172	38,862	-0.44%	大賣/鉅額交易
2024/01/02	10.3	39.68	8.2	39.20	39.55	2.1	38,130	0.01%
2023/12/29	89	39.92	243	39.94	39.85	-154	37,329	-0.41%	大賣/鉅額交易
2023/12/28	103.3	39.81	35	39.17	38.95	68.3	36,084	0.19%	大買/
2023/12/27	71.7	40.04	40	40.02	40.20	31.7	34,511	0.09%
2023/12/26	42	38.73	44	38.84	39.05	-2	31,846	-0.01%
2023/12/25	330	37.17	19	37.03	37.10	311	29,191	1.07%	大買/鉅額交易
2023/12/22	11	36.09	7	36.11	36.10	4	27,245	0.01%
2023/12/21	17.5	36.93	12	37.11	36.70	5.5	26,262	0.02%
2023/12/20	19	36.47	55	36.93	37.40	-36	23,885	-0.15%
2023/12/19	301	34.39	303	33.64	34.00	-2	19,249	-0.01%	大買/大賣/
2023/12/18	11	34.89	31	35.05	34.60	-20	18,792	-0.11%
2023/12/15	2	33.10	0	0.00	33.05	2	17,746	0.01%
2023/12/14	14	33.61	6	33.96	33.65	8	17,422	0.05%
2023/12/13	0	0.00	106.4	32.54	33.75	-106.4	16,926	-0.63%	大賣/鉅額交易
2023/12/11	0	0.00	2	32.05	32.20	-2	16,723	-0.01%
2023/12/08	0	0.00	3	31.20	31.20	-3	16,423	-0.02%
2023/12/07	1	31.20	1	31.05	30.95	0	16,698	0.00%
2023/12/06	0	0.00	1	31.15	31.25	-1	16,978	-0.01%
2023/11/28	0	0.00	4	30.85	30.65	-4	17,447	-0.02%
2023/11/27	0	0.00	2	30.65	30.35	-2	18,073	-0.01%
2023/11/24	0	0.00	1	30.55	30.25	-1	18,300	-0.01%
2023/11/21	0	0.00	1	31.10	31.20	-1	19,818	-0.01%
2023/11/20	4	30.65	1	30.35	30.75	3	20,759	0.01%
2023/11/17	0	0.00	1	30.40	30.35	-1	21,344	0.00%
2023/11/15	0	0.00	3	30.55	30.25	-3	23,218	-0.01%
2023/11/10	1	29.25	1	29.65	29.75	0	29,703	0.00%
2023/11/09	0	0.00	1	29.75	29.60	-1	33,727	0.00%
2023/11/08	1	29.90	2	29.93	29.95	-1	35,377	0.00%
2023/11/07	2	29.33	0	0.00	29.40	2	35,719	0.01%
2023/11/06	0	0.00	3	29.70	29.80	-3	36,046	-0.01%
2023/11/02	2	29.20	20	29.20	29.10	-18	36,526	-0.05%
2023/11/01	0	0.00	6	28.65	28.70	-6	36,874	-0.02%
2023/10/31	1	28.70	4	28.50	28.05	-3	37,021	-0.01%
2023/10/30	1	28.75	0	0.00	28.80	1	37,252	0.00%
2023/10/26	0	0.00	3.2	29.07	29.05	-3.2	37,935	-0.01%
2023/10/25	2	29.30	20	29.37	29.05	-18	38,055	-0.05%
2023/10/24	0	0.00	4	29.15	29.45	-4	38,267	-0.01%
2023/10/23	2	28.50	1	28.50	28.45	1	38,367	0.00%
2023/10/20	1	28.70	1	28.85	28.80	0	39,091	0.00%
2023/10/19	1	29.35	4	28.75	29.25	-3	39,612	-0.01%
2023/10/17	0	0.00	1	29.55	29.35	-1	40,677	0.00%
2023/10/16	1	29.85	0	0.00	29.50	1	43,130	0.00%
2023/10/13	3	29.90	1	30.20	30.20	2	46,846	0.00%
2023/10/12	9	30.62	3	31.05	30.80	6	48,229	0.01%
2023/10/11	10	30.78	1	30.80	30.80	9	48,798	0.02%
2023/10/06	3	30.55	0	0.00	30.50	3	50,264	0.01%
2023/10/05	2	30.68	2	30.50	30.85	0	50,285	0.00%
2023/10/03	1	30.95	0	0.00	30.90	1	50,569	0.00%
2023/10/02	1	31.05	0	0.00	30.90	1	50,758	0.00%
2023/09/28	2	31.00	0	0.00	30.70	2	50,653	0.00%
2023/09/27	0	0.00	1	30.95	31.00	-1	50,576	0.00%
2023/09/25	10	30.60	0	0.00	30.60	10	51,029	0.02%
2023/09/22	1	30.60	0	0.00	30.85	1	51,327	0.00%
2023/09/21	2	30.45	4	30.20	30.55	-2	51,904	0.00%
2023/09/20	1	30.80	0	0.00	30.55	1	51,754	0.00%
2023/09/19	4	30.95	0	0.00	30.95	4	51,653	0.01%
2023/09/18	101	31.13	0	0.00	31.05	101	51,861	0.19%	大買/鉅額交易
2023/09/14	0	0.00	81	32.00	31.85	-81	52,095	-0.16%
2023/09/12	0	0.00	13	31.45	31.35	-13	54,129	-0.02%
2023/09/11	1	30.80	0	0.00	30.80	1	54,301	0.00%
2023/09/08	0	0.00	2	31.78	31.75	-2	54,225	0.00%
2023/09/07	84	31.32	2	31.40	31.40	82	54,489	0.15%
2023/09/06	3	32.03	29	31.90	32.00	-26	54,459	-0.05%
2023/09/05	12	31.78	0	0.00	32.00	12	54,492	0.02%
2023/09/04	2	31.60	0	0.00	31.85	2	54,597	0.00%
2023/09/01	1	31.90	1	31.75	31.80	0	54,596	0.00%
2023/08/31	22	31.86	0	0.00	31.90	22	54,525	0.04%
2023/08/30	4	33.13	2	32.80	32.90	2	54,063	0.00%
2023/08/29	5	33.36	4	33.30	33.35	1	54,588	0.00%
2023/08/25	9.9	33.17	11	33.06	33.15	-1.1	55,001	0.00%
2023/08/24	16	34.41	9	33.83	33.95	7	54,612	0.01%
2023/08/23	0	0.00	7	34.31	34.40	-7	54,144	-0.01%
2023/08/22	26	35.39	12	34.99	34.75	14	54,201	0.03%
2023/08/21	14	35.19	9	34.83	34.65	5	53,634	0.01%
2023/08/18	60	35.44	40	34.70	34.75	20	53,128	0.04%
2023/08/17	19	37.12	23	37.10	37.00	-4	51,737	-0.01%
2023/08/16	34	34.94	23	35.52	35.95	11	49,308	0.02%
2023/08/15	18	35.26	67	35.81	35.80	-49	47,305	-0.10%
2023/08/14	16	33.01	93.4	32.57	32.75	-77.4	43,592	-0.18%
2023/08/11	0	0.00	5	30.78	30.75	-5	42,224	-0.01%
2023/08/10	8	30.11	1.6	29.98	30.00	6.4	42,016	0.02%
2023/08/09	4	31.28	15	31.48	31.55	-11	41,821	-0.03%
2023/08/08	7	31.18	5	31.40	31.40	2	41,932	0.00%
2023/08/07	13	30.32	3	31.10	30.95	10	41,845	0.02%
2023/08/04	2	29.30	2	29.65	30.05	0	41,764	0.00%
2023/08/02	0	0.00	3	29.15	29.45	-3	41,937	-0.01%
2023/08/01	7	30.31	2	30.10	30.30	5	41,504	0.01%
2023/07/31	14	30.73	2.9	30.40	30.45	11.1	41,356	0.03%
2023/07/28	0	0.00	1	30.95	31.30	-1	40,709	0.00%
2023/07/27	14	31.16	0	0.00	30.95	14	40,510	0.03%
2023/07/26	70	31.31	0	0.00	31.65	70	40,367	0.17%
2023/07/25	33	32.09	65	32.39	31.80	-32	40,130	-0.08%
2023/07/24	2	31.85	24	31.45	31.65	-22	39,360	-0.06%
2023/07/21	8	30.78	5.5	30.93	31.05	2.5	38,783	0.01%
2023/07/20	3.5	30.64	1	31.10	30.45	2.5	38,203	0.01%
2023/07/19	90	31.27	15	32.47	31.10	75	37,560	0.20%
2023/07/18	121	35.18	99.4	35.05	34.45	21.7	35,272	0.06%	大買/
2023/07/17	22	32.88	18	32.91	33.55	4	31,798	0.01%
2023/07/14	10	30.75	5	30.20	30.50	5	30,673	0.02%
2023/07/13	42	31.36	83	31.54	30.55	-41	30,077	-0.14%
2023/07/12	0	0.00	17	29.33	29.55	-17	28,557	-0.06%
2023/07/11	1	28.80	0	0.00	28.95	1	28,473	0.00%
2023/07/10	2	28.65	2	28.75	28.70	0	28,477	0.00%
2023/07/07	10	29.07	0	0.00	29.20	10	28,339	0.04%
2023/07/06	2	29.80	8	29.75	29.80	-6	28,080	-0.02%
2023/07/05	1	30.00	0	0.00	30.05	1	27,977	0.00%
2023/07/04	4	30.04	7	30.26	30.25	-3	28,041	-0.01%
2023/07/03	0	0.00	3	29.75	29.70	-3	27,839	-0.01%
2023/06/29	0	0.00	4	29.83	29.50	-4	27,774	-0.01%
2023/06/28	3	29.15	16	28.80	29.05	-13	27,222	-0.05%
2023/06/26	1	29.20	0	0.00	29.10	1	27,173	0.00%
2023/06/21	33.4	29.18	36	29.13	29.35	-2.7	27,009	-0.01%
2023/06/19	38	28.68	1	28.10	28.55	37	26,509	0.14%
2023/06/16	23	30.17	34	29.77	29.90	-11	25,537	-0.04%
2023/06/15	1	28.65	0	0.00	28.70	1	24,314	0.00%
2023/06/14	11	28.59	0.1	28.80	28.55	11	24,163	0.05%
2023/06/13	0	0.00	1	28.95	29.00	-1	24,213	0.00%
2023/06/12	4	28.43	12	28.98	28.50	-8	23,926	-0.03%
2023/06/09	11	28.76	3	28.77	28.85	8	23,889	0.03%
2023/06/08	3	28.20	6	28.60	28.20	-3	23,909	-0.01%
2023/06/06	1	28.00	2	28.03	28.00	-1	23,409	0.00%
2023/06/05	6	28.56	1	28.65	28.25	5	23,204	0.02%
2023/06/02	4	28.33	2.1	28.54	28.40	2	22,916	0.01%
2023/06/01	3.1	27.07	3	26.80	27.30	0.1	22,195	0.00%
2023/05/31	5	27.62	6.7	27.53	27.85	-1.7	21,705	-0.01%
2023/05/30	2	27.58	2	27.85	27.55	0	20,963	0.00%
2023/05/29	16	28.25	14.5	28.17	28.15	1.5	20,625	0.01%
2023/05/26	6	27.44	15.5	27.52	27.55	-9.5	19,923	-0.05%
2023/05/25	4	26.98	4	26.98	27.35	0	19,340	0.00%
2023/05/24	2	26.85	21	26.52	27.00	-19	18,896	-0.10%
2023/05/23	0.1	26.45	0	0.00	26.45	0.1	18,417	0.00%
2023/05/18	8	26.70	21	26.63	26.45	-13	17,539	-0.07%
2023/05/17	553	26.32	544	26.31	26.35	9	17,261	0.05%	大買/大賣/
2023/05/16	231	25.95	242	25.90	26.00	-11	16,926	-0.06%	大買/大賣/
2023/05/15	10	25.85	7.7	25.91	25.90	2.3	16,867	0.01%
2023/05/12	0	0.00	4.3	25.82	25.85	-4.3	16,744	-0.03%
2023/05/11	0	0.00	4.3	25.82	25.85	-4.3	16,429	-0.03%
2023/05/10	1	25.30	2	25.43	25.60	-1	16,053	-0.01%
2023/05/09	1	24.95	4	25.19	25.35	-3	15,868	-0.02%
2023/05/08	0	0.00	15	24.50	24.60	-15	15,673	-0.10%
2023/05/05	0	24.20	0	0.00	24.15	0	15,584	0.00%
2023/05/04	0	24.20	0	0.00	24.15	0	15,642	0.00%
2023/05/03	0	24.25	0	0.00	24.40	0	15,683	0.00%
2023/05/02	0	24.30	0	0.00	24.30	0	15,828	0.00%
2023/04/28	10	23.80	0	0.00	23.95	10	15,869	0.06%
2023/04/27	0	23.85	0	0.00	23.75	0	15,757	0.00%
2023/04/26	0	23.75	0	0.00	23.75	0	15,773	0.00%
2023/04/25	4	23.63	0	0.00	23.70	4	15,642	0.03%
2023/04/24	15	23.97	0.1	23.95	23.95	14.9	15,494	0.10%
2023/04/21	5	24.41	0	0.00	24.40	5	15,237	0.03%
2023/04/20	11	24.36	0	0.00	24.15	11	14,956	0.07%
2023/04/19	0	0.00	5	25.65	25.65	-5	14,496	-0.03%
2023/04/18	1	25.10	0	0.00	25.15	1	13,798	0.01%
2023/04/17	5	25.25	0	0.00	25.15	5	13,663	0.04%
2023/04/12	1	25.60	0	0.00	25.75	1	13,085	0.01%
2023/04/11	3	25.68	1.1	25.75	25.75	1.9	12,964	0.01%
2023/04/07	0	0.00	1.2	25.58	25.65	-1.2	12,730	-0.01%
2023/04/06	0	0.00	4	25.40	25.45	-4	12,503	-0.03%
2023/03/31	1	25.40	0	0.00	25.25	1	12,322	0.01%
2023/03/30	0	24.90	6	25.10	25.25	-6	12,469	-0.05%
2023/03/29	0	24.75	0	0.00	24.80	0	12,536	0.00%
2023/03/28	0	24.75	0	0.00	24.70	0	12,867	0.00%
2023/03/27	0	24.80	0	0.00	24.75	0	13,389	0.00%
2023/03/24	0.1	24.75	1	24.80	24.70	-0.9	13,798	-0.01%
2023/03/23	0	24.80	1	24.85	24.85	-1	13,642	-0.01%
2023/03/22	0	24.45	2	24.65	24.70	-2	13,471	-0.01%
2023/03/21	0	24.30	2	24.30	24.30	-2	13,442	-0.01%
2023/03/20	0	24.10	0	0.00	24.00	0	13,388	0.00%
2023/03/17	2	24.15	12	24.13	24.20	-10	13,338	-0.07%
2023/03/16	0	23.80	0	0.00	24.20	0	13,026	0.00%
2023/03/15	0	24.50	1	24.35	24.25	-1	12,778	-0.01%
2023/03/14	0.1	24.42	0	0.00	24.35	0.1	12,691	0.00%
2023/03/13	2	24.63	2	24.60	24.65	0	12,629	0.00%
2023/03/10	0.1	24.65	0	0.00	24.65	0.1	12,437	0.00%
2023/03/09	0	24.65	0	0.00	24.75	0	12,385	0.00%
2023/03/08	0.1	24.71	0	0.00	24.80	0.1	12,562	0.00%
2023/03/07	0	24.75	0	0.00	24.85	0	12,695	0.00%
2023/03/06	0.2	24.50	1.1	24.72	24.85	-0.9	12,786	-0.01%
2023/03/03	0	24.35	2	24.30	24.40	-2	12,706	-0.02%
2023/03/02	0	24.15	0	0.00	24.25	0	12,801	0.00%
2023/03/01	3	24.25	1	24.25	24.25	2	12,786	0.02%
2023/02/24	0	24.10	0	0.00	24.15	0	12,860	0.00%
2023/02/23	0	23.75	4	24.05	24.15	-4	12,846	-0.03%
2023/02/22	0	23.60	0	0.00	23.70	0	12,771	0.00%
2023/02/21	0	23.60	0	0.00	23.65	0	12,798	0.00%
2023/02/20	1	23.55	0	0.00	23.60	1	12,920	0.01%
2023/02/17	0	23.60	0	0.00	23.55	0	13,002	0.00%
2023/02/16	1	23.60	0	0.00	23.50	1	13,193	0.01%
2023/02/15	0	23.55	0	0.00	23.50	0	13,040	0.00%
2023/02/14	2	23.53	0	0.00	23.50	2	12,968	0.02%
2023/02/13	0	23.45	1	23.70	23.70	-1	12,924	-0.01%
2023/02/10	0	23.60	3	23.60	23.45	-3	12,848	-0.02%
2023/02/09	5	23.61	1	23.55	23.55	4	12,789	0.03%
2023/02/08	1	23.55	0	0.00	23.50	1	12,855	0.01%
2023/02/07	1	23.65	0	0.00	23.60	1	12,873	0.01%
2023/02/06	0	23.20	2	23.53	23.40	-2	12,765	-0.02%
2023/02/03	0	23.05	0	0.00	22.95	0	12,554	0.00%
2023/02/02	0	22.95	0	0.00	23.05	0	12,592	0.00%
2023/02/01	0	22.75	0	0.00	22.80	0	12,490	0.00%
2023/01/16	0	22.85	0	0.00	22.75	0	12,192	0.00%
2023/01/13	0	22.85	0	0.00	22.70	0	12,389	0.00%
2023/01/12	0	23.00	1	22.65	22.70	-1	12,602	-0.01%
2023/01/11	0	23.20	0	0.00	22.90	0	12,773	0.00%
2023/01/10	0	23.15	0	0.00	23.25	0	12,964	0.00%
2023/01/09	1	23.15	5	23.20	23.30	-4	13,108	-0.03%
2023/01/06	0	23.05	1	23.05	23.05	-1	13,176	-0.01%
2023/01/04	0	23.20	0	0.00	23.05	0	13,407	0.00%
2023/01/03	0	23.00	1	23.20	23.20	-1	13,536	-0.01%
2022/12/30	0	22.95	2	23.13	23.05	-2	13,484	-0.01%
2022/12/29	0	22.75	0	0.00	23.05	0	13,441	0.00%
2022/12/28	1	22.85	0	0.00	22.95	1	13,509	0.01%
2022/12/27	0	23.00	0	0.00	23.00	0	13,663	0.00%
2022/12/26	0	22.95	0	0.00	23.00	0	13,737	0.00%
2022/12/23	0	22.70	0	0.00	22.95	0	13,967	0.00%
2022/12/22	0	22.80	0	0.00	22.85	0	14,309	0.00%
2022/12/21	0	22.65	0	0.00	22.85	0	14,272	0.00%
2022/12/20	0	22.70	0	0.00	22.70	0	14,104	0.00%
2022/12/19	0	22.30	2	22.70	22.85	-2	13,870	-0.01%
2022/12/16	0	21.85	1	22.00	22.85	-1	13,275	-0.01%
2022/12/15	0	22.00	0	0.00	21.90	0	13,197	0.00%
2022/12/14	0	21.80	0	0.00	22.00	0	13,622	0.00%
2022/12/13	0	22.00	0	0.00	21.70	0	13,995	0.00%
2022/12/12	0	21.80	0	0.00	21.95	0	14,126	0.00%
2022/12/09	0	21.80	1	21.80	21.95	-1	14,698	-0.01%
2022/12/08	0	21.60	0	0.00	21.65	0	14,836	0.00%
2022/12/07	0	21.60	0	0.00	21.65	0	14,967	0.00%
2022/12/06	0	21.80	0	0.00	21.70	0	14,916	0.00%
2022/12/05	2	21.80	2	21.80	21.85	0	14,939	0.00%
2022/12/02	0	21.55	10	21.60	21.55	-10	14,949	-0.07%
2022/12/01	0	21.70	0	0.00	21.55	0	14,917	0.00%
2022/11/30	10	21.40	0	0.00	21.65	10	14,812	0.07%
2022/11/29	0.1	21.54	0	0.00	21.50	0.1	14,615	0.00%
2022/11/28	0	21.45	0	0.00	21.75	0	14,614	0.00%
2022/11/25	0	21.60	0	0.00	21.60	0	14,694	0.00%
2022/11/24	0	21.25	11	21.80	21.85	-11	14,705	-0.07%
2022/11/23	1	21.20	0	0.00	21.05	1	14,700	0.01%
2022/11/22	0	20.85	2	20.75	20.90	-2	14,772	-0.01%
2022/11/21	11	21.06	0	0.00	21.10	11	14,560	0.08%
2022/11/18	0	21.60	0	0.00	21.65	0	14,424	0.00%
2022/11/17	0	21.60	4	21.50	21.60	-4	14,440	-0.03%
2022/11/16	0	22.05	0	0.00	21.70	0	14,421	0.00%
2022/11/14	0	21.90	0	0.00	22.00	0	14,450	0.00%
2022/11/10	0	21.75	0	0.00	21.75	0	14,210	0.00%
2022/11/09	2	21.70	0	0.00	21.80	2	14,301	0.01%
2022/11/08	1	21.45	0	0.00	21.45	1	14,680	0.01%
2022/10/27	1	20.65	0	0.00	20.60	1	14,779	0.01%
2022/10/20	1.1	20.95	0	0.00	21.05	1.1	14,553	0.01%
2022/10/19	1	21.05	0	0.00	21.05	1	14,367	0.01%
2022/10/18	1	21.00	0	0.00	21.15	1	14,133	0.01%
2022/10/17	0	21.30	0	0.00	21.25	0	14,114	0.00%
2022/10/11	1.1	21.46	0	0.00	21.35	1.1	14,472	0.01%
2022/10/07	1	21.60	0	0.00	21.60	1	14,351	0.01%
2022/10/06	1	21.75	0	0.00	21.70	1	14,403	0.01%
2022/10/04	2	21.70	0	0.00	21.70	2	14,551	0.01%
2022/10/03	0	21.65	0	0.00	21.45	0	14,387	0.00%
2022/09/30	0	21.70	0	0.00	21.70	0	14,324	0.00%
2022/09/29	1	21.80	0	0.00	21.75	1	14,197	0.01%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/22	2.1	22.06	0	0.00	22.05	2.1	14,166	0.01%
2022/09/20	0	22.55	0	0.00	22.70	0	13,482	0.00%
2022/09/19	0	22.50	0	0.00	22.60	0	13,130	0.00%
2022/09/16	0	22.65	0	0.00	22.50	0	12,936	0.00%
2022/09/14	1	22.70	0	0.00	22.55	1	12,235	0.01%
2022/09/13	0	0.00	1	23.10	23.15	-1	12,225	-0.01%
2022/09/08	0	0.00	1	23.00	23.00	-1	12,637	-0.01%
2022/09/07	0	22.55	0	0.00	22.45	0	12,564	0.00%
2022/09/02	0	22.60	0	0.00	22.40	0	12,609	0.00%
2022/09/01	0	22.65	4	22.55	22.65	-4	12,518	-0.03%
2022/08/31	1.1	22.75	0	0.00	22.75	1.1	12,353	0.01%
2022/08/30	0	0.00	2	22.70	22.70	-2	12,297	-0.02%
2022/08/29	0	0.00	10	22.65	22.65	-10	12,292	-0.08%
2022/08/24	0	0.00	1	23.10	22.95	-1	12,345	-0.01%
2022/08/23	10	22.90	0	0.00	22.90	10	12,858	0.08%
2022/08/22	2	23.05	0	0.00	23.15	2	12,917	0.02%
2022/08/18	0	22.60	0	0.00	22.75	0	12,949	0.00%
2022/08/16	0	22.40	3	22.35	22.50	-3	13,170	-0.02%
2022/08/15	1	22.35	0	0.00	22.45	1	13,258	0.01%
2022/08/12	0	23.10	0	0.00	23.05	0	12,964	0.00%
2022/08/10	0	23.05	0	0.00	23.00	0	13,266	0.00%
2022/08/09	0	23.05	1.1	23.10	23.10	-1	13,341	-0.01%
2022/08/08	0	0.00	2	22.98	23.10	-2	13,627	-0.01%
2022/08/04	0	23.05	0	0.00	22.85	0	14,223	0.00%
2022/08/02	0	22.95	0	0.00	22.95	0	14,540	0.00%
2022/07/29	0	22.90	1	22.75	22.80	-1	14,703	-0.01%
2022/07/28	4	22.95	1	23.00	23.05	3	14,760	0.02%
2022/07/27	1	22.70	0.1	22.80	22.95	0.9	14,909	0.01%
2022/07/26	0	0.00	16	22.70	22.60	-16	14,942	-0.11%
2022/07/25	0	0.00	0.1	22.80	22.80	-0.1	15,025	0.00%
2022/07/22	1	22.45	0	0.00	22.70	1	15,281	0.01%
2022/07/21	75	22.39	70	22.40	22.40	5	15,449	0.03%
2022/07/19	11	21.66	0	22.05	21.95	11	15,823	0.07%
2022/07/15	1	21.90	0	0.00	21.85	1	17,240	0.01%
2022/07/11	0.1	21.95	0	0.00	21.90	0.1	18,099	0.00%
2022/07/07	0	0.00	1	21.45	21.65	-1	18,463	-0.01%
2022/07/06	3	21.70	0	0.00	21.40	3	18,669	0.02%
2022/07/05	1	22.20	0	0.00	22.15	1	18,745	0.01%
2022/07/04	0	0.00	3	22.40	22.30	-3	18,905	-0.02%
2022/06/30	0	0.00	1	22.50	22.75	-1	19,139	-0.01%
2022/06/29	1	22.55	0	0.00	22.55	1	18,902	0.01%
2022/06/20	0	0.00	2	22.58	22.35	-2	18,967	-0.01%
2022/06/17	1	22.40	1	22.50	22.55	0	18,913	0.00%
2022/06/16	1	22.80	0	0.00	22.75	1	18,705	0.01%
2022/06/15	2	22.95	2	22.95	22.85	0	18,990	0.00%
2022/06/14	1	22.90	0	0.00	22.80	1	19,329	0.01%
2022/06/13	1	22.70	2	22.98	23.00	-1	20,222	0.00%
2022/06/08	0	0.00	6	23.15	23.20	-6	20,185	-0.03%
2022/06/02	5	22.95	1	23.15	23.10	4	20,300	0.02%
2022/06/01	0	0.00	5	23.10	23.05	-5	20,525	-0.02%
2022/05/31	0.4	22.95	0	0.00	23.00	0.4	20,364	0.00%
2022/05/24	2	22.30	0	0.00	22.20	2	19,892	0.01%
2022/05/23	13	22.39	0	0.00	22.20	13	19,825	0.07%
2022/05/20	4	22.65	0	0.00	22.60	4	19,757	0.02%
2022/05/18	6	22.80	8	22.98	23.05	-2	19,607	-0.01%
2022/05/17	1	23.00	2	23.05	22.90	-1	19,367	-0.01%
2022/05/16	0	0.00	3	22.65	23.00	-3	19,276	-0.02%
2022/05/13	2	22.63	1	22.70	22.90	1	19,087	0.01%
2022/05/11	0	0.00	0.3	22.85	23.00	-0.3	18,636	0.00%
2022/05/10	1	23.00	11	22.83	23.05	-10	18,654	-0.05%
2022/05/09	0	22.55	0	0.00	22.65	0	18,542	0.00%
2022/05/06	1	22.30	1	22.50	22.60	0	18,525	0.00%
2022/05/05	0	0.00	1	22.95	22.55	-1	18,546	-0.01%
2022/05/03	4.1	22.13	0	0.00	22.10	4.1	18,536	0.02%
2022/04/29	2	22.18	0	0.00	22.25	2	18,661	0.01%
2022/04/28	5.1	21.85	1	21.85	22.00	4.1	18,851	0.02%
2022/04/27	3	22.12	0	0.00	22.10	3	18,641	0.02%
2022/04/26	1	22.30	0	0.00	22.60	1	18,406	0.01%
2022/04/25	10	22.20	0	0.00	22.20	10	18,360	0.05%
2022/04/22	28.3	22.90	0	0.00	22.80	28.3	17,961	0.16%
2022/04/21	1	25.35	1	25.35	25.40	0	16,765	0.00%
2022/04/19	1	25.30	0	0.00	25.20	1	16,006	0.01%
2022/04/15	1	25.35	0	0.00	25.45	1	15,557	0.01%
2022/04/14	2	25.50	0	0.00	25.40	2	15,513	0.01%
2022/04/12	1	25.35	0	0.00	25.35	1	15,428	0.01%
2022/04/11	2	25.65	13	25.79	25.65	-11	15,208	-0.07%
2022/04/08	2	26.15	0	0.00	26.15	2	14,879	0.01%
2022/04/07	17.6	26.28	0	0.00	26.05	17.6	14,650	0.12%
2022/04/06	1	26.65	0	0.00	26.90	1	14,276	0.01%
2022/04/01	0	0.00	4	26.71	26.90	-4	14,110	-0.03%
2022/03/31	0.4	26.80	0	0.00	26.80	0.4	14,020	0.00%
2022/03/30	0	0.00	0.1	27.00	26.90	-0.1	13,893	0.00%
2022/03/29	0	0.00	1	27.00	26.95	-1	14,007	-0.01%
2022/03/28	5	27.05	2	26.85	27.20	3	14,061	0.02%
2022/03/25	0	0.00	2	26.90	27.00	-2	14,183	-0.01%
2022/03/23	1	26.75	0	0.00	26.75	1	14,477	0.01%
2022/03/21	1	26.90	0	0.00	26.80	1	14,428	0.01%
2022/03/18	1	26.90	5	26.94	27.00	-4	14,336	-0.03%
2022/03/17	6	26.98	10	27.10	26.80	-4	14,138	-0.03%
2022/03/16	1	26.65	3	26.80	27.00	-2	14,342	-0.01%
2022/03/14	0	0.00	3	25.88	25.90	-3	13,626	-0.02%
2022/03/10	0	0.00	3	25.60	25.70	-3	13,782	-0.02%
2022/03/08	0.5	25.05	0	0.00	25.10	0.5	13,954	0.00%
2022/03/07	1	25.35	0	0.00	25.35	1	13,844	0.01%
2022/03/04	0.5	25.70	0	0.00	25.70	0.5	14,002	0.00%
2022/02/25	2	25.25	0	0.00	25.40	2	13,959	0.01%
2022/02/24	3	25.38	0	0.00	25.50	3	13,889	0.02%
2022/02/22	2	25.80	4	25.50	25.85	-2	13,908	-0.01%
2022/02/21	1.7	25.62	1	25.60	25.65	0.7	13,934	0.00%
2022/02/18	0	0.00	1	25.60	25.75	-1	14,037	-0.01%
2022/02/17	1	25.30	0	0.00	25.50	1	14,139	0.01%
2022/02/15	1	25.20	0	25.35	25.25	1	14,661	0.01%
2022/02/14	0	0.00	1	25.45	25.50	-1	14,562	-0.01%
2022/02/11	0	0.00	1	25.70	25.75	-1	14,683	-0.01%
2022/02/10	0	0.00	1	25.60	25.70	-1	14,630	-0.01%
2022/02/09	3	25.53	0	0.00	25.80	3	14,471	0.02%
2022/02/08	5	25.45	0	0.00	25.55	5	14,365	0.03%
2022/02/07	0	0.00	1	25.20	25.15	-1	14,350	-0.01%
2022/01/26	2	25.20	0	0.00	25.20	2	14,168	0.01%
2022/01/19	4	25.35	1	25.45	25.45	3	13,645	0.02%
2022/01/18	1	25.45	1	25.50	25.45	0	13,570	0.00%
2022/01/17	0	0.00	2.1	25.15	25.30	-2.1	13,371	-0.02%
2022/01/14	1	24.95	0	0.00	25.15	1	13,448	0.01%
2022/01/13	1	24.95	6	24.91	25.00	-5	13,383	-0.04%
2022/01/12	1	24.85	0	0.00	24.90	1	13,374	0.01%
2022/01/11	4	24.86	0.5	24.90	25.00	3.5	13,316	0.03%
2022/01/10	3	24.68	0	0.00	24.85	3	13,251	0.02%
2022/01/06	0	0.00	2	24.55	24.65	-2	13,149	-0.02%
2022/01/04	2	24.30	0	0.00	24.35	2	13,433	0.01%
2022/01/03	0	0.00	1	24.20	24.30	-1	13,452	-0.01%
2021/12/30	0	0.00	5	24.20	24.20	-5	13,610	-0.04%
2021/12/29	1	24.20	0	0.00	24.25	1	13,801	0.01%
2021/12/28	11	24.10	2	24.20	24.20	9	13,908	0.06%
2021/12/27	5.5	24.05	1	24.10	24.15	4.5	14,016	0.03%
2021/12/23	1.1	23.81	0	0.00	23.80	1.1	14,345	0.01%
2021/12/22	1	23.80	0	0.00	24.00	1	14,331	0.01%
2021/12/21	0	0.00	1	24.00	23.85	-1	14,301	-0.01%
2021/12/20	5	23.90	0	0.00	23.90	5	14,237	0.04%
2021/12/17	0	0.00	5	24.10	24.00	-5	14,247	-0.04%
2021/12/16	0	0.00	1	24.10	24.00	-1	14,259	-0.01%
2021/12/14	1	23.80	0	0.00	23.85	1	14,837	0.01%
2021/12/13	3	24.05	0	0.00	24.05	3	14,932	0.02%
2021/12/10	2	24.40	3.1	24.40	24.30	-1.1	15,016	-0.01%
2021/12/09	1	23.65	3	24.00	24.00	-2	14,564	-0.01%
2021/12/06	0	0.00	1	23.85	23.85	-1	14,248	-0.01%
2021/12/03	1	23.35	0	0.00	23.30	1	14,120	0.01%
2021/12/01	1	23.25	1	23.30	23.45	0	14,217	0.00%
2021/11/30	1	23.45	0	0.00	23.15	1	14,157	0.01%
2021/11/29	0	0.00	1	23.40	23.35	-1	13,775	-0.01%
2021/11/24	0	0.00	1	23.70	23.75	-1	13,816	-0.01%
2021/11/23	5	23.35	2	23.45	23.55	3	13,803	0.02%
2021/11/22	1	23.40	0	0.00	23.55	1	13,715	0.01%
2021/11/19	4	23.43	3	23.50	23.55	1	13,665	0.01%
2021/11/18	2	23.55	0	0.00	23.60	2	13,652	0.01%
2021/11/17	2	23.60	0	0.00	23.75	2	13,573	0.01%
2021/11/16	2.1	23.63	0	0.00	23.70	2.1	13,647	0.02%
2021/11/15	8	23.62	1	23.55	23.70	7	13,673	0.05%
2021/11/12	7.1	23.87	0	0.00	23.90	7.1	13,587	0.05%
2021/11/10	8	24.02	1	24.00	24.15	7	13,861	0.05%
2021/11/08	0	0.00	5.3	24.26	24.40	-5.3	13,820	-0.04%
2021/11/05	0	0.00	1	24.40	24.35	-1	13,925	-0.01%
2021/11/04	0	0.00	5	24.35	24.30	-5	14,145	-0.04%
2021/11/02	1	24.30	0	0.00	24.20	1	14,152	0.01%
2021/11/01	0	0.00	1	24.20	24.20	-1	14,143	-0.01%
2021/10/27	0	0.00	12	24.70	24.80	-12	14,068	-0.09%
2021/10/26	0	0.00	2	24.60	24.60	-2	14,283	-0.01%
2021/10/25	0	0.00	1	24.45	24.45	-1	14,277	-0.01%
2021/10/19	0	0.00	9	24.07	23.90	-9	14,188	-0.06%
2021/10/15	1	24.05	0	0.00	24.05	1	14,547	0.01%
2021/10/13	0.1	24.20	4	24.25	24.10	-4	14,681	-0.03%
2021/10/12	5	24.20	5	24.10	24.10	0	14,657	0.00%
2021/10/07	0	0.00	2	24.18	24.15	-2	14,633	-0.01%
2021/10/04	0	0.00	1	23.60	23.60	-1	14,670	-0.01%
2021/10/01	3	23.38	4	23.30	23.60	-1	14,639	-0.01%
2021/09/30	0	0.00	1	23.75	23.60	-1	14,627	-0.01%
2021/09/29	0	0.00	73	23.60	23.85	-73	14,576	-0.50%
2021/09/27	0	0.00	1	24.15	24.30	-1	14,433	-0.01%
2021/09/24	0	0.00	0	24.15	24.15	0	14,547	0.00%
2021/09/22	1	23.20	5	23.82	24.05	-4	14,591	-0.03%
2021/09/17	0	0.00	6	23.64	23.50	-6	14,235	-0.04%
2021/09/16	2	23.40	4	23.51	23.60	-2	14,007	-0.01%
2021/09/15	0	0.00	21	23.34	23.40	-21	14,018	-0.15%
2021/09/14	3	23.05	1	23.05	23.10	2	14,051	0.01%
2021/09/13	2	22.85	1	22.90	22.90	1	14,292	0.01%
2021/09/10	2	22.75	1	22.75	22.80	1	14,456	0.01%
2021/09/09	3	22.75	2	22.75	22.65	1	14,787	0.01%
2021/09/08	4	22.80	0	0.00	22.80	4	15,007	0.03%
2021/09/07	10	22.95	1	22.85	23.00	9	15,172	0.06%
2021/09/06	1	22.70	0	0.00	22.65	1	15,204	0.01%
2021/09/03	0	0.00	5	22.70	22.80	-5	15,320	-0.03%
2021/09/02	1	22.90	0	0.00	22.55	1	15,551	0.01%
2021/09/01	0	0.00	1	22.85	22.85	-1	15,757	-0.01%
2021/08/31	0	0.00	2	22.75	22.90	-2	15,853	-0.01%
2021/08/27	1	22.50	0	0.00	22.60	1	15,977	0.01%
2021/08/25	1	22.60	0	0.00	22.55	1	16,117	0.01%
2021/08/24	1	22.50	1	22.55	22.55	0	16,090	0.00%
2021/08/23	14	22.46	5	22.50	22.35	9	16,045	0.06%
2021/08/20	11	22.31	6	22.41	22.35	5	16,081	0.03%
2021/08/19	1	22.10	0	0.00	22.30	1	16,144	0.01%
2021/08/17	0	0.00	9	22.08	22.30	-9	15,900	-0.06%
2021/08/13	0	0.00	1	21.70	21.65	-1	16,457	-0.01%
2021/08/11	0	0.00	1	21.75	21.80	-1	16,849	-0.01%
2021/08/10	6	21.71	12	21.70	21.85	-6	17,030	-0.04%
2021/08/09	2	21.40	0	0.00	21.40	2	17,094	0.01%
2021/08/05	65	21.50	0	0.00	21.55	65	17,850	0.36%
2021/08/04	2	21.43	0	0.00	21.45	2	18,453	0.01%
2021/07/30	2	21.45	2	21.45	21.60	0	19,314	0.00%
2021/07/29	2	21.70	0	0.00	21.70	2	19,327	0.01%
2021/07/27	1	21.80	7	21.85	21.85	-6	19,971	-0.03%
2021/07/23	1	21.85	0	0.00	21.90	1	20,511	0.00%
2021/07/22	3	21.88	0	0.00	22.00	3	20,972	0.01%
2021/07/20	2	21.98	0	0.00	22.05	2	21,251	0.01%
2021/07/19	5	22.10	0	0.00	22.05	5	22,468	0.02%
2021/07/16	3	22.10	0	0.00	22.15	3	23,230	0.01%
2021/07/15	3	22.12	0	0.00	22.15	3	23,471	0.01%
2021/07/13	1	22.20	0	0.00	22.20	1	23,976	0.00%
2021/07/12	0	0.00	10	22.10	22.10	-10	24,047	-0.04%
2021/07/09	8	22.04	1	22.05	22.10	7	24,178	0.03%
2021/07/08	1	22.20	66	22.32	22.30	-65	24,248	-0.27%
2021/07/05	0	0.00	6	22.15	22.25	-6	25,062	-0.02%
2021/07/02	1	22.05	0	0.00	22.05	1	25,366	0.00%
2021/07/01	7	22.06	0	0.00	22.00	7	25,664	0.03%
2021/06/29	0	0.00	3	22.03	22.05	-3	26,300	-0.01%
2021/06/28	1	22.05	5	22.05	22.00	-4	27,021	-0.01%
2021/06/25	1	22.10	0	0.00	22.05	1	28,652	0.00%
2021/06/23	7	22.03	0	0.00	22.10	7	29,494	0.02%
2021/06/22	4	22.38	1	22.35	22.30	3	29,422	0.01%
2021/06/21	5	22.70	0	0.00	22.60	5	29,223	0.02%
2021/06/15	1	22.40	1	22.65	22.50	0	29,564	0.00%
2021/06/10	2	22.60	0	0.00	22.85	2	29,604	0.01%
2021/06/09	1	22.90	0	0.00	22.95	1	29,422	0.00%
2021/06/07	0	0.00	9	22.98	23.05	-9	29,400	-0.03%
2021/06/04	0	0.00	2	23.20	23.20	-2	29,270	-0.01%
2021/06/03	0	0.00	1	23.20	23.40	-1	29,369	0.00%
2021/06/02	1	23.45	0	0.00	23.10	1	29,417	0.00%
2021/06/01	0	0.00	1	23.50	23.45	-1	29,497	0.00%
2021/05/28	6	23.47	0	0.00	23.30	6	29,823	0.02%
2021/05/27	5	23.05	0	0.00	23.40	5	30,018	0.02%
2021/05/25	5	23.28	0	0.00	23.35	5	30,387	0.02%
2021/05/21	0	0.00	2	25.45	23.30	-2	30,619	-0.01%
2021/05/20	10	23.29	3	23.22	23.15	7	29,730	0.02%
2021/05/19	10	22.80	15.5	22.73	22.80	-5.5	29,611	-0.02%
2021/05/18	77	22.38	4	22.63	22.90	73	29,662	0.25%
2021/05/17	5	21.75	0	0.00	21.90	5	29,711	0.02%
2021/05/14	5	23.30	1	22.55	22.70	4	29,477	0.01%
2021/05/13	1	21.90	9.5	22.96	22.95	-8.5	29,414	-0.03%
2021/05/12	3	22.73	0	0.00	22.35	3	28,977	0.01%
2021/05/11	7	23.76	2	23.90	23.50	5	28,510	0.02%
2021/05/10	9	24.14	2	24.15	24.30	7	28,151	0.02%
2021/05/07	1	24.25	0	0.00	24.55	1	28,250	0.00%
2021/05/05	1	23.70	0	0.00	23.90	1	28,795	0.00%
2021/05/04	6	23.54	50	23.29	23.50	-44	28,742	-0.15%
2021/05/03	6	24.46	0	0.00	24.35	6	28,422	0.02%
2021/04/29	1	25.00	0	0.00	25.00	1	28,268	0.00%
2021/04/28	19	25.01	70	25.20	24.90	-51	28,069	-0.18%
2021/04/27	37	24.57	1	24.55	24.65	36	28,040	0.13%
2021/04/26	55	24.74	1	24.75	24.75	54	27,948	0.19%
2021/04/23	7	24.62	0	0.00	24.80	7	27,869	0.03%
2021/04/22	2.4	27.40	0	0.00	27.40	2.4	27,381	0.01%
2021/04/21	0	0.00	1	27.65	27.80	-1	26,955	0.00%
2021/04/19	1	27.45	3	27.80	27.55	-2	26,542	-0.01%
2021/04/16	0	0.00	1	27.15	27.15	-1	26,408	0.00%
2021/04/15	3	26.73	0	0.00	26.70	3	26,404	0.01%
2021/04/14	3	26.62	1	26.70	26.70	2	26,325	0.01%
2021/04/13	12	27.02	0	0.00	26.80	12	26,419	0.05%
2021/04/12	4	27.31	2	27.30	27.20	2	26,390	0.01%
2021/04/09	2	27.23	6	27.20	27.20	-4	26,267	-0.02%
2021/04/08	51	27.30	4	27.30	27.15	47	26,006	0.18%
2021/04/06	3	27.23	3	27.23	27.05	0	25,436	0.00%
2021/04/01	4	27.00	65	27.16	27.25	-61	24,961	-0.24%
2021/03/31	51	26.85	0	0.00	26.70	51	24,340	0.21%
2021/03/30	19	26.63	7	26.80	27.00	12	23,516	0.05%
2021/03/29	0	0.00	18.5	26.10	26.10	-18.5	21,800	-0.09%
2021/03/25	0	0.00	1	23.70	23.70	-1	20,876	0.00%
2021/03/24	2	23.85	0	0.00	23.95	2	20,905	0.01%
2021/03/22	3	23.60	51	23.55	23.65	-48	21,013	-0.23%
2021/03/19	5	23.90	2	23.88	23.85	3	20,917	0.01%
2021/03/18	51	23.60	50	23.75	23.70	1	20,499	0.00%
2021/03/16	1	23.25	0	0.00	23.30	1	20,650	0.00%
2021/03/12	1	22.85	2	22.90	22.90	-1	21,108	0.00%
2021/03/09	0	0.00	0.1	22.70	22.70	-0.1	21,439	0.00%
2021/03/08	0	0.00	1	22.55	22.40	-1	21,301	0.00%
2021/03/05	0	0.00	5	22.26	22.40	-5	21,213	-0.02%
2021/03/04	4	22.25	0	0.00	22.20	4	21,379	0.02%
2021/03/03	0	0.00	3	22.45	22.60	-3	21,278	-0.01%
2021/03/02	0	0.00	6	22.41	22.20	-6	21,078	-0.03%
2021/02/23	4	21.75	95	21.75	21.75	-91	20,153	-0.45%
2021/02/22	1	21.80	80	21.95	21.80	-79	19,945	-0.40%
2021/02/18	0	0.00	2	21.75	21.90	-2	19,673	-0.01%
2021/02/17	176	21.79	0	0.00	21.75	176	19,633	0.90%	大買/鉅額交易
2021/02/05	0	0.00	32	21.80	21.90	-32	19,297	-0.17%
2021/02/04	0	0.00	1	22.00	21.80	-1	19,223	-0.01%
2021/02/03	0	0.00	2	21.75	21.80	-2	19,168	-0.01%
2021/02/02	1	21.45	5	21.60	21.50	-4	19,207	-0.02%
2021/02/01	3	21.40	10	21.45	21.35	-7	19,073	-0.04%
2021/01/29	9	21.99	0	0.00	21.45	9	18,945	0.05%
2021/01/28	0	0.00	55	22.42	22.15	-55	18,567	-0.30%
2021/01/27	5	22.18	10	21.75	21.80	-5	17,970	-0.03%
2021/01/25	0	0.00	2	21.35	21.40	-2	17,231	-0.01%
2021/01/22	0	0.00	11	20.75	21.30	-11	17,126	-0.06%
2021/01/21	1	20.85	0	0.00	20.80	1	17,116	0.01%
2021/01/20	11	21.03	10	21.00	20.80	1	17,063	0.01%
2021/01/19	5	21.90	1	21.70	21.50	4	16,553	0.02%
2021/01/18	40	21.28	0	0.00	21.55	40	16,285	0.25%
2021/01/15	63	22.58	53	22.79	22.25	10	15,964	0.06%
2021/01/14	10	22.10	25	22.09	22.25	-15	15,247	-0.10%
2021/01/13	3	21.80	5	21.85	21.80	-2	14,793	-0.01%
2021/01/12	2	21.60	0	0.00	21.65	2	14,595	0.01%
2021/01/11	7	21.71	7	21.74	21.80	0	14,313	0.00%
2021/01/08	0	0.00	13	21.22	21.50	-13	14,022	-0.09%
2021/01/07	4	21.05	2	21.28	21.00	2	13,760	0.01%
2021/01/06	17	21.03	0	0.00	21.05	17	13,606	0.12%
2021/01/05	0	0.00	6.1	21.29	21.55	-6.1	13,173	-0.05%
2021/01/04	53	20.85	6	20.89	20.80	47	12,853	0.37%
2020/12/30	2	20.75	1	20.80	20.90	1	12,734	0.01%
2020/12/29	3	20.80	0	0.00	20.95	3	12,693	0.02%
2020/12/28	0	0.00	3	20.80	20.80	-3	12,620	-0.02%
2020/12/24	0	0.00	30	20.55	20.40	-30	12,651	-0.24%
2020/12/22	0	0.00	5	20.50	20.45	-5	12,649	-0.04%
2020/12/21	1	20.45	2	20.58	20.50	-1	12,678	-0.01%
2020/12/18	2	20.85	0	0.00	20.70	2	12,601	0.02%
2020/12/17	1	20.95	3	20.95	21.00	-2	12,419	-0.02%
2020/12/16	5	20.70	72	20.65	20.85	-67	12,187	-0.55%
2020/12/14	70	20.80	1	20.65	20.60	69	11,954	0.58%
2020/12/11	5	20.20	10	20.53	20.45	-5	11,827	-0.04%
2020/12/10	1	20.50	3.2	20.50	20.50	-2.2	11,771	-0.02%
2020/12/09	5	20.30	1	20.35	20.50	4	11,429	0.03%
2020/12/08	15	20.34	13	20.44	20.35	2	11,188	0.02%
2020/12/07	1.7	19.98	4	20.03	20.10	-2.3	10,549	-0.02%
2020/12/04	0	19.55	1	19.55	19.55	-1	10,110	-0.01%
2020/12/01	1	19.15	3	19.30	19.30	-2	9,993	-0.02%
2020/11/27	4	19.28	0	0.00	19.25	4	10,617	0.04%
2020/11/25	1	19.60	0	0.00	19.55	1	10,762	0.01%
2020/11/24	0	0.00	2	19.65	19.60	-2	10,785	-0.02%
2020/11/23	1	19.70	3	19.70	19.70	-2	10,790	-0.02%
2020/11/20	1	19.50	0	0.00	19.55	1	10,704	0.01%
2020/11/19	3	19.55	0	0.00	19.50	3	10,855	0.03%
2020/11/18	0	0.00	22	19.50	19.55	-22	10,804	-0.20%
2020/11/17	0	0.00	3	19.47	19.40	-3	10,887	-0.03%
2020/11/16	0	0.00	0	19.20	19.40	0	11,036	0.00%
2020/11/13	0	0.00	1	19.10	19.10	-1	10,936	-0.01%
2020/11/11	0	0.00	2	19.10	19.35	-2	10,973	-0.02%
2020/11/10	10	18.80	7	19.03	19.10	3	10,799	0.03%
2020/11/09	1	18.80	0	0.00	18.95	1	10,688	0.01%
2020/10/30	1	18.75	0	0.00	18.60	1	11,214	0.01%
2020/10/29	0	0.00	1	18.75	18.95	-1	11,114	-0.01%
2020/10/28	0	0.00	20	18.75	18.75	-20	11,010	-0.18%
2020/10/27	2.3	18.61	3	18.65	18.60	-0.7	11,111	-0.01%
2020/10/22	7	18.51	0	0.00	18.50	7	11,314	0.06%
2020/10/21	7	18.51	2	18.50	18.50	5	11,217	0.04%
2020/10/16	3	18.63	16	18.60	18.55	-13	11,463	-0.11%
2020/10/15	2	18.88	0	0.00	18.70	2	11,616	0.02%
2020/10/14	0	0.00	1	18.90	18.95	-1	11,855	-0.01%
2020/10/12	12	18.78	0	0.00	18.70	12	13,454	0.09%
2020/10/08	4	18.88	0	0.00	18.85	4	13,774	0.03%
2020/10/07	2	18.90	0	0.00	18.90	2	13,994	0.01%
2020/10/05	1	18.90	7	19.00	18.90	-6	14,469	-0.04%
2020/09/29	0	0.00	3	19.35	19.35	-3	14,990	-0.02%
2020/09/28	0	0.00	0	19.25	19.30	0	15,118	0.00%
2020/09/24	2	18.85	4	19.00	18.80	-2	15,362	-0.01%
2020/09/22	0	0.00	81	19.10	19.10	-81	15,484	-0.52%
2020/09/21	80	19.63	0	0.00	19.35	80	15,530	0.52%
2020/09/18	0	0.00	7	19.59	19.70	-7	15,606	-0.04%
2020/09/17	1	19.35	0	0.00	19.40	1	15,581	0.01%
2020/09/16	1	19.45	4	19.58	19.35	-3	15,678	-0.02%
2020/09/15	2	19.45	11	19.41	19.45	-9	15,849	-0.06%
2020/09/14	0	0.00	1	19.20	19.15	-1	15,963	-0.01%
2020/09/11	5	19.11	2	19.10	19.15	3	16,078	0.02%
2020/09/07	1	19.20	0	0.00	19.10	1	16,361	0.01%
2020/09/04	13	19.02	0	0.00	19.20	13	16,455	0.08%
2020/09/03	10	19.49	15	19.63	19.25	-5	16,475	-0.03%
2020/09/02	53	19.72	13	19.65	19.60	40	16,239	0.25%
2020/08/31	3	18.90	0	0.00	18.50	3	15,761	0.02%
2020/08/28	1	18.80	0.1	18.90	18.85	0.9	15,639	0.01%
2020/08/27	13	18.99	0	0.00	18.90	13	15,778	0.08%
2020/08/26	3	18.80	32	18.92	18.95	-29	15,771	-0.18%
2020/08/25	0	0.00	12	18.88	18.80	-12	15,912	-0.08%
2020/08/24	2	18.45	0	0.00	18.45	2	16,007	0.01%
2020/08/21	1	18.45	0	0.00	18.40	1	16,093	0.01%
2020/08/20	4	18.35	0	0.00	18.35	4	15,943	0.03%
2020/08/19	2.5	18.63	0	0.00	18.60	2.5	15,746	0.02%
2020/08/18	1	18.65	50	18.75	18.75	-49	15,642	-0.31%
2020/08/17	51	18.65	0	0.00	18.70	51	15,667	0.33%
2020/08/13	23	18.66	0	0.00	18.60	23	15,700	0.15%
2020/08/11	6	18.81	15	18.85	18.80	-9	15,679	-0.06%
2020/08/06	0	0.00	5	18.75	18.75	-5	15,887	-0.03%
2020/08/05	6	18.63	0	18.65	18.60	6	15,880	0.04%
2020/08/03	4	18.39	0	0.00	18.35	4	15,804	0.03%
2020/07/31	0	0.00	5	18.45	18.65	-5	15,733	-0.03%
2020/07/30	0	0.00	1	18.50	18.45	-1	15,632	-0.01%
2020/07/29	1	18.40	0	0.00	18.25	1	15,560	0.01%
2020/07/28	25	18.38	0	0.00	18.30	25	15,654	0.16%
2020/07/27	1	18.45	0	0.00	18.35	1	15,768	0.01%
2020/07/24	2	18.48	2	18.55	18.45	0	15,856	0.00%
2020/07/23	1	18.70	0	0.00	18.75	1	15,887	0.01%
2020/07/22	2	18.80	0	0.00	18.85	2	15,949	0.01%
2020/07/21	3	18.70	0	0.00	18.85	3	15,918	0.02%
2020/07/20	0	0.00	4	18.43	18.50	-4	15,865	-0.03%
2020/07/17	16	18.56	0	0.00	18.40	16	15,815	0.10%
2020/07/16	18	20.02	0	0.00	20.00	18	15,249	0.12%
2020/07/15	0	0.00	10	20.26	20.20	-10	14,580	-0.07%
2020/07/14	2	20.28	2	20.35	20.10	0	14,213	0.00%
2020/07/13	15	20.22	2.7	20.20	20.25	12.3	14,007	0.09%
2020/07/10	0	0.00	2	20.10	20.00	-2	13,953	-0.01%
2020/07/09	12	20.24	0	0.00	20.15	12	13,924	0.09%
2020/07/08	0	0.00	7	20.20	20.40	-7	13,653	-0.05%
2020/07/07	6	20.00	0	0.00	20.05	6	13,266	0.05%
2020/07/06	1	19.95	1	19.95	20.05	0	13,210	0.00%
2020/07/03	1	19.95	0	0.00	19.80	1	13,180	0.01%
2020/07/02	0	0.00	2	19.70	19.95	-2	13,274	-0.02%
2020/06/30	2	19.33	0	0.00	19.25	2	13,330	0.02%
2020/06/24	1	19.45	1	19.50	19.45	0	13,556	0.00%
2020/06/19	0	0.00	3	19.60	19.50	-3	13,614	-0.02%
2020/06/18	0	0.00	2	19.55	19.55	-2	13,515	-0.01%
2020/06/17	0	0.00	12	19.39	19.35	-12	13,523	-0.09%
2020/06/16	0	0.00	3	19.25	19.15	-3	13,735	-0.02%
2020/06/15	0	0.00	1	19.10	18.90	-1	14,173	-0.01%
2020/06/11	0	0.00	12	19.21	19.10	-12	14,618	-0.08%
2020/06/03	0	0.00	1	19.15	19.00	-1	15,658	-0.01%
2020/06/02	0.2	18.95	0	0.00	19.00	0.2	15,664	0.00%
2020/06/01	1	18.85	0	0.00	18.90	1	15,699	0.01%
2020/05/29	1	18.60	0	0.00	19.10	1	15,590	0.01%
2020/05/25	5	18.45	0	0.00	18.45	5	15,499	0.03%
2020/05/22	3	18.43	0	0.00	18.40	3	15,530	0.02%
2020/05/21	2	18.60	0	0.00	18.60	2	15,507	0.01%
2020/05/20	0	0.00	3	18.55	18.50	-3	15,472	-0.02%
2020/05/19	1	18.50	0	0.00	18.50	1	15,477	0.01%
2020/05/18	1	18.35	0	0.00	18.45	1	15,490	0.01%
2020/05/14	1	18.70	0	0.00	18.60	1	15,371	0.01%
2020/05/13	0	0.00	15	18.99	19.00	-15	15,291	-0.10%
2020/05/12	6	18.75	0	0.00	18.80	6	15,227	0.04%
2020/05/11	0	0.00	10	18.91	18.80	-10	15,188	-0.07%
2020/05/05	2	18.65	0	0.00	18.65	2	14,941	0.01%
2020/05/04	6	18.68	0	0.00	18.60	6	14,921	0.04%
2020/04/30	0	0.00	8	19.06	19.10	-8	14,818	-0.05%
2020/04/29	3	19.05	0	0.00	19.10	3	14,753	0.02%
2020/04/28	0	0.00	1	18.95	18.95	-1	14,786	-0.01%
2020/04/27	0	0.00	3	18.88	18.90	-3	15,015	-0.02%
2020/04/22	1	18.55	0	0.00	18.70	1	14,782	0.01%
2020/04/21	1	18.45	0	0.00	18.45	1	14,599	0.01%
2020/04/17	1	18.70	1	18.80	18.70	0	14,279	0.00%
2020/04/16	0	0.00	5	18.65	18.85	-5	14,118	-0.04%
2020/04/15	0	0.00	4	18.84	18.85	-4	13,974	-0.03%
2020/04/14	0	0.00	1	18.55	18.55	-1	13,737	-0.01%
2020/04/10	0	0.00	1	18.25	18.30	-1	13,588	-0.01%
2020/04/09	0	0.00	16	18.25	18.30	-16	13,617	-0.12%
2020/04/08	1	18.10	0	0.00	18.10	1	13,490	0.01%
2020/04/07	0	0.00	2	18.15	18.10	-2	13,391	-0.01%
2020/04/06	6	17.96	0	0.00	18.10	6	13,184	0.05%
2020/04/01	1	17.65	2	17.73	17.75	-1	12,974	-0.01%
2020/03/30	1	17.00	1	17.30	17.30	0	12,491	0.00%
2020/03/26	6	17.20	0	0.00	17.20	6	12,348	0.05%
2020/03/25	1	17.20	0	0.00	17.15	1	12,456	0.01%
2020/03/20	0	0.00	1	16.20	16.20	-1	12,425	-0.01%
2020/03/19	4	15.69	1	15.50	15.70	3	12,163	0.02%
2020/03/17	1	16.60	0	0.00	16.50	1	11,487	0.01%
2020/03/13	7	16.66	2	16.55	17.10	5	11,112	0.04%
2020/03/12	6	17.29	2	17.45	17.20	4	10,597	0.04%
2020/03/11	2	17.83	0	0.00	17.85	2	10,275	0.02%
2020/03/10	5	17.75	0	0.00	17.90	5	10,250	0.05%
2020/03/09	2	17.90	0	0.00	17.90	2	10,060	0.02%
2020/03/06	3	18.05	0	0.00	18.05	3	9,760	0.03%
2020/03/05	2	18.18	0	0.00	18.15	2	9,657	0.02%
2020/03/04	0	0.00	7	18.15	18.20	-7	9,640	-0.07%
2020/02/27	1	18.30	0	0.00	18.45	1	10,656	0.01%
2020/02/25	5	18.25	0	0.00	18.20	5	10,569	0.05%
2020/02/24	0	0.00	9	18.39	18.30	-9	10,610	-0.08%
2020/02/21	1	18.35	0	0.00	18.45	1	10,687	0.01%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	1	18.40	0.1	18.40	18.35	0.9	10,867	0.01%
2020/02/13	2	18.55	0	0.00	18.50	2	11,123	0.02%
2020/02/06	2	18.48	0	0.00	18.60	2	12,424	0.02%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/01/30	0	0.00	3	18.43	18.35	-3	12,702	-0.02%
2020/01/20	0	0.00	1	19.20	19.10	-1	12,399	-0.01%
2020/01/17	0	0.00	1	19.00	19.00	-1	12,351	-0.01%
2020/01/15	0	0.00	2	19.00	19.00	-2	12,507	-0.02%
2020/01/07	1	18.75	0	0.00	18.75	1	13,095	0.01%
2019/12/31	0	0.00	1	18.85	18.85	-1	13,362	-0.01%
2019/12/30	16	18.95	1	19.00	18.95	15	13,279	0.11%
2019/12/27	1	18.95	0	0.00	19.00	1	13,303	0.01%
2019/12/25	0	0.00	3	18.95	18.95	-3	13,347	-0.02%
2019/12/23	0	0.00	12	18.99	19.00	-12	13,349	-0.09%
2019/12/20	0	0.00	2	18.95	19.00	-2	13,328	-0.02%
2019/12/18	0	0.00	10	19.00	19.00	-10	13,142	-0.08%
2019/12/16	0	0.00	0.4	18.85	18.85	-0.4	12,788	0.00%
2019/12/13	0	0.00	14	18.81	18.85	-14	12,756	-0.11%
2019/12/10	1	18.70	0	0.00	18.75	1	12,621	0.01%
2019/12/06	1	18.85	0	0.00	18.85	1	12,692	0.01%
2019/12/05	0	0.00	20	18.85	18.90	-20	12,656	-0.16%
2019/11/28	0	0.00	1	18.85	18.90	-1	12,702	-0.01%
2019/11/25	1	18.80	0	0.00	18.90	1	11,634	0.01%
2019/11/21	1	18.85	0	0.00	18.90	1	11,761	0.01%
2019/11/20	0	0.00	11	19.00	19.00	-11	11,701	-0.09%
2019/11/18	0	0.00	30	18.89	18.90	-30	11,891	-0.25%
2019/11/15	0	0.00	2	18.60	18.55	-2	11,897	-0.02%
2019/11/14	0	0.00	3	18.40	18.50	-3	11,920	-0.03%
2019/11/13	11	18.40	0	0.00	18.30	11	12,032	0.09%
2019/11/12	7	18.43	0	0.00	18.45	7	12,326	0.06%
2019/11/11	2	18.60	1	18.65	18.65	1	12,307	0.01%
2019/11/07	10	18.70	0	0.00	18.70	10	12,095	0.08%
2019/11/06	23	18.73	0	0.00	18.70	23	11,995	0.19%
2019/11/05	12	18.99	23	19.03	19.05	-11	11,818	-0.09%
2019/11/04	10	18.30	0	18.50	18.50	10	11,147	0.09%
2019/11/01	10	18.25	0	0.00	18.20	10	11,000	0.09%
2019/10/31	0	0.00	50	18.20	18.20	-50	11,039	-0.45%
2019/10/28	50	18.25	0	0.00	18.30	50	10,823	0.46%
2019/10/23	0	0.00	2	18.25	18.25	-2	10,716	-0.02%
2019/10/22	1	18.15	3	18.15	18.10	-2	10,629	-0.02%
2019/10/17	1	17.85	0	0.00	17.90	1	10,518	0.01%
2019/10/16	1	17.80	0	0.00	17.85	1	10,294	0.01%
2019/10/15	1	17.80	0	0.00	17.80	1	10,153	0.01%
2019/10/09	2	17.73	0	0.00	17.70	2	10,220	0.02%
2019/10/08	10	17.90	0	0.00	17.85	10	10,332	0.10%
2019/10/04	0	0.00	1	17.90	17.90	-1	10,315	-0.01%
2019/10/03	0	0.00	2	17.80	17.90	-2	10,373	-0.02%
2019/09/27	0	0.00	4	17.95	17.90	-4	10,344	-0.04%
2019/09/25	0	0.00	138	18.20	18.10	-138	10,315	-1.34%	大賣/鉅額交易
2019/09/24	2	18.33	2	18.35	18.30	0	10,386	0.00%
2019/09/09	0	0.00	5	18.15	18.25	-5	10,562	-0.05%
2019/09/06	1	18.20	0	0.00	18.20	1	10,503	0.01%
2019/09/05	2	18.05	2	18.30	18.10	0	10,408	0.00%
2019/08/30	0	0.00	2	17.95	17.95	-2	10,282	-0.02%
2019/08/27	3	17.63	0	0.00	17.60	3	10,051	0.03%
2019/08/26	1	17.50	0	0.00	17.50	1	10,022	0.01%
2019/08/23	5	17.55	0	0.00	17.70	5	10,014	0.05%
2019/08/22	3	17.43	0	0.00	17.50	3	10,016	0.03%
2019/08/21	8	17.63	0	0.00	17.55	8	10,063	0.08%
2019/08/20	1	17.85	0	0.00	17.65	1	9,838	0.01%
2019/08/19	7	17.86	0	0.00	17.80	7	9,671	0.07%
2019/08/16	1	17.85	0	0.00	17.85	1	9,614	0.01%
2019/08/15	3	18.00	0	0.00	17.65	3	9,373	0.03%
2019/08/14	4	18.31	0	0.00	18.15	4	9,001	0.04%
2019/08/07	4	18.35	4	18.55	18.50	0	8,997	0.00%
2019/08/06	4	18.30	1	18.35	18.55	3	9,133	0.03%
2019/08/05	5	18.62	0	0.00	18.60	5	9,144	0.05%
2019/08/02	2	18.80	6	18.84	18.85	-4	9,185	-0.04%
2019/08/01	5	19.00	5	19.00	18.95	0	9,134	0.00%
2019/07/31	1	19.00	0	0.00	19.10	1	9,115	0.01%
2019/07/30	0	0.00	140	19.20	19.25	-140	9,084	-1.54%	大賣/鉅額交易
2019/07/25	0	0.00	31	19.35	19.45	-31	9,238	-0.34%
2019/07/22	31	19.10	0	0.00	19.05	31	9,252	0.34%
2019/07/19	0	0.00	25	19.31	19.20	-25	9,203	-0.27%
2019/07/18	6	19.29	0	0.00	19.30	6	9,223	0.07%
2019/07/17	0	0.00	20	19.35	19.30	-20	9,302	-0.21%
2019/07/16	0	0.00	1	19.50	19.50	-1	9,336	-0.01%
2019/07/15	3	19.45	0	0.00	19.45	3	9,360	0.03%
2019/07/12	10	20.48	0	0.00	20.45	10	9,324	0.11%
2019/07/08	1	20.25	5	20.30	20.30	-4	9,347	-0.04%
2019/07/04	6	20.45	0	0.00	20.55	6	9,477	0.06%
2019/07/03	0	0.00	1	20.45	20.45	-1	9,512	-0.01%
2019/07/02	5	20.50	0	0.00	20.60	5	9,677	0.05%
2019/07/01	14	20.55	0	0.00	20.50	14	9,702	0.14%
2019/06/28	0	0.00	1	20.30	20.35	-1	9,609	-0.01%
2019/06/26	0	0.00	10	20.03	20.20	-10	9,611	-0.10%
2019/06/24	0	0.00	1	20.20	20.15	-1	9,640	-0.01%
2019/06/21	0	0.00	2	20.23	20.15	-2	9,617	-0.02%
2019/06/20	1	20.00	1	20.05	20.00	0	9,600	0.00%
2019/06/17	25	19.83	0	0.00	19.80	25	9,375	0.27%
2019/06/12	0	0.00	1	19.85	19.85	-1	9,693	-0.01%
2019/06/10	0	0.00	16	19.84	19.85	-16	9,677	-0.17%
2019/06/05	1	19.65	31	19.62	19.60	-30	9,583	-0.31%
2019/06/03	0	0.00	1	19.50	19.45	-1	9,660	-0.01%
2019/05/30	0	0.00	4	19.23	19.40	-4	9,586	-0.04%
2019/05/29	2	19.03	1	19.10	19.15	1	9,717	0.01%
2019/05/27	1	19.00	1	19.00	19.05	0	10,087	0.00%
2019/05/24	2	18.95	8	19.00	19.00	-6	10,163	-0.06%
2019/05/23	20	19.00	3	19.03	19.00	17	10,196	0.17%
2019/05/22	6	19.00	0	0.00	18.95	6	10,146	0.06%
2019/05/20	2	18.78	0	0.00	18.85	2	10,214	0.02%
2019/05/17	0	0.00	3	18.85	18.80	-3	10,205	-0.03%
2019/05/16	0	0.00	3	18.80	18.75	-3	10,203	-0.03%
2019/05/14	2	18.80	12	19.02	19.10	-10	10,188	-0.10%
2019/05/13	2	19.25	10	19.35	19.20	-8	10,044	-0.08%
2019/05/06	2	19.63	0	0.00	19.60	2	10,626	0.02%
2019/05/03	0	0.00	2	20.00	20.00	-2	10,420	-0.02%
2019/04/30	0	0.00	1	19.90	19.95	-1	10,445	-0.01%
2019/04/26	1	19.80	0	0.00	19.85	1	10,405	0.01%
2019/04/24	0	0.00	2	19.85	19.85	-2	10,465	-0.02%
2019/04/22	6	19.73	2	19.70	19.70	4	10,346	0.04%
2019/04/19	0	0.00	1	19.65	19.60	-1	10,338	-0.01%
2019/04/17	1	19.45	0	0.00	19.50	1	10,327	0.01%
2019/04/15	3	19.32	0	0.00	19.45	3	10,097	0.03%
2019/04/12	0	0.00	1	19.30	19.25	-1	10,076	-0.01%
2019/04/11	4	19.44	0	0.00	19.35	4	10,102	0.04%
2019/04/10	1	19.40	0	0.00	19.55	1	10,053	0.01%
2019/04/08	1	19.25	1	19.45	19.50	0	9,935	0.00%
2019/03/27	1	19.10	0	0.00	19.00	1	9,500	0.01%
2019/03/26	0	0.00	2	18.95	18.90	-2	9,466	-0.02%
2019/03/25	14	18.75	0	0.00	18.85	14	9,456	0.15%
2019/03/22	0	0.00	1	19.05	19.10	-1	9,221	-0.01%
2019/03/19	0	0.00	2	19.00	19.00	-2	9,244	-0.02%
2019/03/18	0	0.00	1	19.00	19.00	-1	9,209	-0.01%
2019/03/14	2	18.80	0	0.00	18.80	2	9,137	0.02%
2019/03/12	3	18.85	0	0.00	18.80	3	9,302	0.03%
2019/03/08	1	18.80	0	0.00	18.90	1	9,367	0.01%
2019/03/06	0	0.00	3	18.97	19.00	-3	9,533	-0.03%
2019/03/05	6	18.89	0	0.00	18.90	6	9,530	0.06%
2019/02/27	0	0.00	6	19.08	19.10	-6	9,392	-0.06%
2019/02/26	1	18.80	1	18.80	18.80	0	9,065	0.00%
2019/02/25	1	18.35	0	0.00	18.45	1	8,678	0.01%
2019/02/22	3	18.25	0	0.00	18.35	3	8,646	0.03%
2019/02/20	2	18.23	2	18.25	18.30	0	8,696	0.00%
2019/02/18	0	0.00	10	18.25	18.20	-10	8,650	-0.12%
2019/02/14	1	18.20	0	0.00	18.15	1	8,603	0.01%
2019/02/11	10	18.38	0	0.00	18.50	10	8,457	0.12%
2019/01/30	3	18.15	0	0.00	18.20	3	8,245	0.04%
2019/01/29	28	18.03	0	0.00	18.10	28	8,079	0.35%
2019/01/28	0	0.00	15	18.00	18.10	-15	7,968	-0.19%
2019/01/25	1	17.80	0	0.00	17.80	1	7,712	0.01%
2019/01/21	1	17.60	0	0.00	17.65	1	7,579	0.01%
2019/01/15	12	17.50	0	0.00	17.50	12	7,662	0.16%
2019/01/09	0	0.00	5	17.60	17.60	-5	7,801	-0.06%
2019/01/08	9	17.35	0	0.00	17.35	9	7,709	0.12%
2019/01/07	2	17.35	0	0.00	17.45	2	7,819	0.03%
2019/01/04	0	0.00	10	17.05	17.10	-10	7,823	-0.13%
2018/12/22	0	0.00	1	17.45	17.40	-1	8,275	-0.01%
2018/12/13	0	0.00	1	17.60	17.80	-1	8,436	-0.01%
2018/12/07	1	17.50	1	17.55	17.55	0	8,196	0.00%
2018/12/06	5	17.44	0	0.00	17.55	5	8,204	0.06%
2018/12/04	11	18.04	16	17.93	17.90	-5	7,972	-0.06%
2018/12/03	0	0.00	7	17.86	17.90	-7	7,930	-0.09%
2018/11/30	5	17.65	0	0.00	17.60	5	7,810	0.06%
2018/11/29	2	17.65	0	0.00	17.50	2	7,609	0.03%
2018/11/28	1	17.55	0	0.00	17.70	1	7,528	0.01%
2018/11/16	0	0.00	2	17.73	17.70	-2	7,947	-0.03%
2018/11/14	0	0.00	1	17.45	17.35	-1	7,966	-0.01%
2018/11/13	0	0.00	1	17.30	17.45	-1	7,964	-0.01%
2018/11/09	7	17.44	0	0.00	17.45	7	7,957	0.09%
2018/11/05	6	17.25	0	0.00	17.50	6	8,001	0.07%
2018/10/30	1	16.80	0	0.00	16.85	1	8,051	0.01%
2018/10/25	0	0.00	61	16.80	16.85	-61	8,255	-0.74%
2018/10/24	5	16.90	0	0.00	17.00	5	8,291	0.06%
2018/10/19	1	17.15	1	17.15	17.15	0	8,188	0.00%
2018/10/18	1	17.10	0	0.00	17.20	1	8,116	0.01%
2018/10/17	1	17.50	0	0.00	17.45	1	8,199	0.01%
2018/10/12	9	17.39	0	0.00	17.65	9	8,395	0.11%
2018/10/11	1	17.50	0	0.00	17.45	1	8,529	0.01%
2018/10/02	10	18.83	0	0.00	18.85	10	8,303	0.12%
2018/09/25	1	18.80	0	0.00	18.70	1	8,276	0.01%
2018/09/20	1	18.80	0	0.00	18.90	1	8,244	0.01%
2018/09/05	2	19.25	0	0.00	19.00	2	9,722	0.02%
2018/09/04	0	0.00	3	19.30	19.30	-3	9,746	-0.03%
2018/08/27	0	0.00	60	19.20	19.15	-60	9,975	-0.60%
2018/08/24	0	0.00	2	19.05	19.05	-2	10,183	-0.02%
2018/08/23	11	18.55	0	0.00	18.65	11	9,863	0.11%
2018/08/17	13	18.85	0	0.00	18.85	13	9,630	0.13%
2018/08/15	0	0.00	1	18.75	18.75	-1	9,603	-0.01%
2018/08/13	13	18.75	0	0.00	18.75	13	9,580	0.14%
2018/08/10	11	18.90	3	18.97	18.90	8	9,501	0.08%
2018/08/09	15	18.95	0	0.00	19.00	15	9,414	0.16%
2018/08/08	1	19.15	8.1	19.11	19.15	-7.1	9,413	-0.08%
2018/08/03	0	0.00	2	19.00	19.00	-2	9,498	-0.02%
2018/08/01	0	0.00	1	19.15	19.15	-1	9,911	-0.01%
2018/07/23	2	18.95	2	18.95	18.95	0	9,831	0.00%
2018/07/20	0	0.00	14	19.90	19.85	-14	9,736	-0.14%
2018/07/19	15	19.80	0	0.00	19.85	15	9,541	0.16%
2018/07/18	10	19.70	2	19.80	19.80	8	9,519	0.08%
2018/07/17	11	19.65	0	0.00	19.65	11	9,464	0.12%
2018/07/13	0	0.00	1	19.40	19.40	-1	9,235	-0.01%
2018/07/10	0	0.00	1	19.25	19.25	-1	9,160	-0.01%
2018/07/06	0	0.00	2	18.80	18.80	-2	9,303	-0.02%
2018/07/02	1	19.00	0	0.00	19.00	1	9,607	0.01%
2018/06/28	2	18.97	0	0.00	18.95	2	9,424	0.02%
2018/06/27	1	19.25	0	0.00	19.10	1	9,332	0.01%
2018/06/25	2	19.20	0	0.00	19.20	2	9,177	0.02%
2018/06/21	10	19.50	0	0.00	19.45	10	8,920	0.11%
2018/06/19	0.2	19.60	0	0.00	19.60	0.2	8,889	0.00%
2018/06/15	5	19.59	0	0.00	19.85	5	8,709	0.06%
2018/06/13	4	19.85	0	0.00	19.80	4	8,281	0.05%
2018/06/08	1	19.95	0	0.00	19.95	1	8,284	0.01%
2018/06/07	0	0.00	1	20.05	20.10	-1	8,253	-0.01%
2018/06/06	0	0.00	3	19.95	20.00	-3	8,225	-0.04%
2018/06/04	2	19.80	1	19.90	19.75	1	8,082	0.01%
2018/06/01	0	0.00	0.1	19.80	19.80	-0.1	7,999	0.00%
2018/05/31	1	19.80	0	19.75	19.70	1	8,012	0.01%
2018/05/21	1	19.90	0	0.00	19.90	1	8,454	0.01%
2018/05/18	1	19.90	0	0.00	19.85	1	8,517	0.01%
2018/05/17	0	0.00	1	20.00	19.85	-1	8,628	-0.01%
2018/05/15	1	19.90	0	0.00	19.95	1	8,806	0.01%
2018/05/11	0	0.00	1	20.20	20.20	-1	9,149	-0.01%
2018/05/10	1	19.65	12	19.93	19.80	-11	9,003	-0.12%
2018/05/09	3	19.25	0	0.00	19.35	3	8,612	0.03%
2018/05/08	6	19.34	0	0.00	19.35	6	8,695	0.07%
2018/05/04	1	19.20	1	19.20	19.20	0	8,783	0.00%
2018/05/03	1	19.30	0	0.00	19.25	1	8,958	0.01%
2018/05/02	2	19.60	0	0.00	19.60	2	9,347	0.02%
2018/04/30	18	19.44	0	0.00	19.40	18	9,315	0.19%
2018/04/27	0	0.00	0.4	19.50	19.45	-0.4	9,199	0.00%
2018/04/24	1	19.55	0	0.00	19.55	1	9,074	0.01%
2018/04/23	3	19.75	0	0.00	19.80	3	9,066	0.03%
2018/04/20	0	0.00	1	19.80	19.90	-1	9,074	-0.01%
2018/04/17	2	19.60	1	19.65	19.60	1	9,185	0.01%
2018/04/16	3	19.75	0	0.00	19.70	3	9,153	0.03%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/10	0	0.00	5	19.65	19.55	-5	9,028	-0.06%
2018/04/09	2	19.58	0	0.00	19.55	2	8,998	0.02%
2018/04/03	2	19.80	0	0.00	19.80	2	8,842	0.02%
2018/03/26	0	0.00	1	19.90	19.95	-1	8,670	-0.01%
2018/03/23	2	19.78	1	19.85	19.90	1	8,700	0.01%
2018/03/22	2	20.25	0	0.00	20.15	2	8,694	0.02%
2018/03/20	7	20.34	1	20.30	20.25	6	8,761	0.07%
2018/03/19	0	0.00	3	20.85	20.95	-3	8,526	-0.04%
2018/03/16	0	0.00	2	20.70	20.80	-2	8,497	-0.02%
2018/03/13	0	0.00	1	20.65	20.70	-1	8,457	-0.01%
2018/03/12	0	0.00	10	20.65	20.65	-10	8,523	-0.12%
2018/03/06	0.1	20.20	0	0.00	20.20	0.1	8,642	0.00%
2018/03/02	1	19.95	0	0.00	20.00	1	8,935	0.01%
2018/02/27	1	20.10	0	0.00	20.10	1	8,903	0.01%
2018/02/26	2	20.18	0	0.00	20.15	2	8,778	0.02%
2018/02/23	8	20.30	0	0.00	20.30	8	8,758	0.09%
2018/02/22	2	19.85	0	0.00	19.80	2	8,689	0.02%
2018/02/21	242	20.07	0	0.00	20.20	242	8,691	2.78%	大買/鉅額交易
2018/02/09	6	19.68	0	0.00	19.85	6	8,770	0.07%
2018/02/08	1	19.95	0	0.00	19.95	1	8,772	0.01%
2018/02/07	0	0.00	1	20.40	20.10	-1	8,787	-0.01%
2018/02/06	22	19.97	6	19.76	19.80	16	8,814	0.18%
2018/02/05	2	20.95	0	0.00	20.90	2	8,541	0.02%
2018/02/01	1	21.60	0	0.00	21.45	1	8,966	0.01%
2018/01/31	0	0.00	1	21.70	21.70	-1	9,034	-0.01%
2018/01/26	6	21.40	1	21.50	21.40	5	8,834	0.06%
2018/01/25	0	0.00	4	21.53	21.80	-4	8,693	-0.05%
2018/01/24	1	20.70	0	0.00	20.90	1	8,270	0.01%
2018/01/22	1	20.65	0	0.00	20.80	1	8,832	0.01%
2018/01/19	10	20.85	0	0.00	20.95	10	8,918	0.11%
2018/01/15	1	20.50	0	0.00	20.45	1	8,988	0.01%
2018/01/11	4	20.39	4	20.30	20.30	0	8,971	0.00%
2018/01/10	2	20.73	0	0.00	20.75	2	8,930	0.02%
2018/01/09	4	21.15	0	0.00	20.90	4	9,020	0.04%
2018/01/05	0	0.00	0.1	20.95	21.10	-0.1	9,232	0.00%
2018/01/04	2	20.85	0	0.00	20.90	2	9,393	0.02%