仁寶 (2324)-元大-東港券商分點個股進出

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
35.20
漲跌
▼0.05
漲幅
-0.14%
成交量
27,135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(已收盤)

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

仁寶 (2324)籌碼相關－元大-東港券商分點個股進出

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

元大-東港券商分點個股進出
元大-東港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
2024/06/24	48.4	35.60	1	35.20	35.25	47.4	29,260	0.16%
2024/06/21	1	35.85	0	0.00	35.85	1	29,159	0.00%
2024/06/20	2	36.20	3	36.40	36.25	-1	28,916	0.00%
2024/06/19	1	35.95	8	36.36	36.20	-7	29,081	-0.02%
2024/06/18	3	36.13	13	36.04	36.05	-10	29,054	-0.03%
2024/06/17	3	35.88	1	35.85	35.85	2	29,574	0.01%
2024/06/14	6.1	35.68	5	35.70	35.75	1.1	29,813	0.00%
2024/06/13	7.1	35.98	0	0.00	35.85	7.1	29,810	0.02%
2024/06/12	1	35.55	0	0.00	35.50	1	30,293	0.00%
2024/06/11	31	35.70	5	35.74	35.70	26	30,359	0.09%
2024/06/07	36	36.14	1	36.15	36.10	35	30,372	0.12%
2024/06/06	2	36.55	3	36.75	36.35	-1	30,722	0.00%
2024/06/05	70	36.47	1	37.05	36.30	69	30,748	0.22%
2024/06/04	54.4	37.56	32	37.49	36.90	22.4	30,745	0.07%
2024/06/03	8.3	37.49	9	37.83	37.50	-0.7	30,451	0.00%
2024/05/31	20	37.20	9	37.13	37.05	11	30,470	0.04%
2024/05/30	40	37.38	4	37.39	37.15	36	30,247	0.12%
2024/05/29	29	38.22	0	0.00	38.10	29	33,697	0.09%
2024/05/28	56	38.71	8.8	38.62	38.60	47.2	33,602	0.14%
2024/05/27	44.2	38.84	24.5	39.12	39.30	19.7	33,649	0.06%
2024/05/24	19	38.51	6	38.51	38.50	13	33,871	0.04%
2024/05/23	98.7	38.72	47	39.24	38.15	51.7	33,266	0.16%
2024/05/22	20	40.02	284.1	39.74	40.30	-264	32,107	-0.82%	大賣/鉅額交易
2024/05/21	1	36.50	0	0.00	36.75	1	29,821	0.00%
2024/05/20	1	36.85	1	36.85	36.75	0	29,697	0.00%
2024/05/17	2	37.05	0	0.00	37.10	2	29,730	0.01%
2024/05/16	11	37.63	6	37.65	37.45	5	29,809	0.02%
2024/05/15	17	37.56	4.2	37.44	36.55	12.8	30,121	0.04%
2024/05/14	16	37.62	33.2	37.81	37.35	-17.2	30,051	-0.06%
2024/05/13	1.3	36.30	2	36.30	36.50	-0.7	28,937	0.00%
2024/05/10	11	35.90	4	35.74	36.40	7	29,174	0.02%
2024/05/09	2	36.18	6	36.25	36.25	-4	29,187	-0.01%
2024/05/08	0	0.00	3	35.78	36.00	-3	29,033	-0.01%
2024/05/07	2	35.28	1	35.55	35.60	1	29,106	0.00%
2024/05/06	3.1	35.66	19.5	35.83	35.60	-16.4	29,050	-0.06%
2024/05/03	3	35.22	5.2	35.43	35.10	-2.2	29,716	-0.01%
2024/05/02	26	35.06	3.8	34.97	35.05	22.2	30,087	0.07%
2024/04/29	1	36.50	0	0.00	36.35	1	30,559	0.00%
2024/04/26	0	0.00	2.1	36.04	36.00	-2.1	31,554	-0.01%
2024/04/24	1	35.00	5.2	35.30	35.50	-4.2	32,671	-0.01%
2024/04/23	1	34.50	0	0.00	34.50	1	32,739	0.00%
2024/04/22	14.7	34.62	7	34.61	34.20	7.7	32,862	0.02%
2024/04/19	12.4	35.60	1	34.90	35.30	11.4	32,811	0.03%
2024/04/18	3	36.05	2	35.35	36.05	1	32,823	0.00%
2024/04/16	27	35.81	5	35.44	35.30	22	33,636	0.07%
2024/04/15	7	36.46	10	36.50	36.30	-3	34,543	-0.01%
2024/04/12	1	36.75	0	0.00	36.40	1	35,140	0.00%
2024/04/11	3	36.93	2	36.70	36.85	1	35,475	0.00%
2024/04/10	14.3	37.02	5	37.11	36.60	9.3	36,142	0.03%
2024/04/09	1	36.35	2	36.40	36.45	-1	36,798	0.00%
2024/04/08	13	35.91	0	0.00	35.95	13	37,651	0.03%
2024/04/03	11.1	36.55	1	36.55	36.55	10.1	38,743	0.03%
2024/04/02	17	36.82	2	36.65	36.85	15	40,335	0.04%
2024/04/01	3.1	36.29	6	36.36	36.55	-2.9	42,947	-0.01%
2024/03/29	59.2	35.74	17	36.06	36.20	42.2	45,500	0.09%
2024/03/28	9	38.11	1.1	38.25	38.30	8	46,371	0.02%
2024/03/27	1.2	38.19	0.4	38.26	38.10	0.8	47,113	0.00%
2024/03/26	10.3	37.85	70	38.48	37.90	-59.8	49,405	-0.12%
2024/03/25	9	38.73	12	38.78	38.55	-3	53,777	-0.01%
2024/03/22	32.3	38.87	53	38.77	38.65	-20.7	54,284	-0.04%
2024/03/21	14	38.39	32	38.26	38.40	-18	54,988	-0.03%
2024/03/20	40.4	38.05	22	38.10	37.90	18.4	54,984	0.03%
2024/03/19	11	37.29	7.1	37.40	37.20	3.9	55,002	0.01%
2024/03/18	52	36.95	1.3	36.78	36.90	50.7	55,410	0.09%
2024/03/15	11	36.94	8.1	37.00	37.00	2.9	55,491	0.01%
2024/03/14	5	36.62	7	36.95	36.65	-2	55,260	0.00%
2024/03/13	15	36.89	11	37.31	36.70	4	55,030	0.01%
2024/03/12	28.4	36.55	12	36.69	37.20	16.4	54,872	0.03%
2024/03/11	16.6	36.87	20.1	36.88	36.90	-3.5	54,603	-0.01%
2024/03/08	8.1	36.68	9.1	36.78	36.65	-1	54,474	0.00%
2024/03/07	42.3	36.76	32	36.56	36.55	10.3	54,118	0.02%
2024/03/06	25	37.69	1	38.00	37.55	24	53,599	0.04%
2024/03/05	13.8	37.81	5	37.78	37.80	8.8	53,461	0.02%
2024/03/04	158	38.65	195.1	39.42	38.00	-37.1	52,965	-0.07%	大買/大賣/
2024/03/01	4	36.75	30	36.79	36.70	-26	49,312	-0.05%
2024/02/29	141	36.09	8	36.34	36.50	133	49,162	0.27%	大買/鉅額交易
2024/02/27	75	37.08	187	36.95	36.50	-112	48,643	-0.23%	大賣/鉅額交易
2024/02/26	2	35.95	0	0.00	36.00	2	47,815	0.00%
2024/02/23	20	36.48	6.2	37.02	36.20	13.8	47,759	0.03%
2024/02/22	11	36.60	17	36.97	36.75	-6	47,852	-0.01%
2024/02/20	27	36.77	0	0.00	36.80	27	47,744	0.06%
2024/02/19	21	36.67	9	36.57	36.90	12	47,640	0.03%
2024/02/16	5	36.75	30	36.89	36.85	-25	47,432	-0.05%
2024/02/15	7	35.66	2	35.93	35.80	5	46,988	0.01%
2024/02/05	14	35.90	3	35.80	35.90	11	46,768	0.02%
2024/02/02	13	36.20	9	35.84	35.80	4	46,629	0.01%
2024/02/01	2	36.28	5	36.02	36.40	-3	46,487	-0.01%
2024/01/30	16	36.44	18.2	36.16	36.00	-2.2	46,228	0.00%
2024/01/29	10	35.50	23	36.11	36.35	-13	46,094	-0.03%
2024/01/26	92.5	35.91	60.1	35.99	35.50	32.4	45,936	0.07%
2024/01/25	26	37.39	24.1	37.12	37.20	1.9	45,153	0.00%
2024/01/24	22	37.27	19	36.97	36.85	3	44,784	0.01%
2024/01/23	38.1	37.36	20	37.35	37.55	18.1	44,688	0.04%
2024/01/22	50.1	37.10	48	37.49	37.60	2.1	44,242	0.00%
2024/01/19	35	35.60	56.1	35.89	36.30	-21.1	43,240	-0.05%
2024/01/18	39.1	35.40	30	34.96	34.80	9.1	42,754	0.02%
2024/01/17	15	34.85	13	34.50	34.55	2	42,118	0.00%
2024/01/16	12.1	35.23	25	34.96	35.00	-13	41,998	-0.03%
2024/01/15	14	35.89	12	35.78	35.55	2	41,748	0.00%
2024/01/12	17	35.52	15.6	35.39	35.60	1.4	41,713	0.00%
2024/01/11	33	35.96	22.2	36.02	36.10	10.8	41,571	0.03%
2024/01/10	34	36.16	13	36.00	35.85	21	41,583	0.05%
2024/01/09	76	37.89	51	37.04	36.95	25	41,042	0.06%
2024/01/08	9	37.44	11	37.89	37.75	-2	40,032	0.00%
2024/01/05	47	37.26	35	37.02	36.95	12	39,758	0.03%
2024/01/04	29	37.27	23	37.35	37.30	6	39,379	0.02%
2024/01/03	80.3	38.35	52	38.32	38.10	28.3	38,862	0.07%
2024/01/02	30	38.86	8	39.04	39.55	22	38,130	0.06%
2023/12/29	31	39.45	65	39.89	39.85	-34	37,329	-0.09%
2023/12/28	103	39.30	75	39.35	38.95	28	36,084	0.08%	大買/
2023/12/27	142	40.17	156.3	40.18	40.20	-14.3	34,511	-0.04%	大買/大賣/
2023/12/26	164	38.55	151	38.63	39.05	13	31,846	0.04%	大買/大賣/
2023/12/25	40	37.12	42	37.08	37.10	-2	29,191	-0.01%
2023/12/22	28	36.44	2	36.00	36.10	26	27,245	0.10%
2023/12/21	101.1	37.03	74	36.95	36.70	27.1	26,262	0.10%	大買/
2023/12/20	83	37.21	178.9	37.05	37.40	-95.9	23,885	-0.40%	大賣/
2023/12/19	15.1	33.99	0	0.00	34.00	15.1	19,249	0.08%
2023/12/18	8	35.06	35	35.04	34.60	-27	18,792	-0.14%
2023/12/15	7.1	33.15	5	33.24	33.05	2.1	17,746	0.01%
2023/12/14	10	33.97	9.2	33.66	33.65	0.9	17,422	0.00%
2023/12/13	6	32.69	44.2	33.29	33.75	-38.2	16,926	-0.23%
2023/12/12	9.1	32.32	27	32.09	32.00	-18	16,677	-0.11%
2023/12/11	11	31.92	17	31.99	32.20	-6	16,723	-0.04%
2023/12/08	0.1	31.15	26	31.29	31.20	-25.9	16,423	-0.16%
2023/12/07	17	31.17	2	31.30	30.95	15	16,698	0.09%
2023/12/06	2	31.20	40.2	31.25	31.25	-38.2	16,978	-0.23%
2023/12/05	4.2	30.31	0	0.00	30.40	4.2	16,872	0.03%
2023/12/01	9.1	30.45	0	0.00	30.35	9.1	17,274	0.05%
2023/11/30	10	30.40	0	0.00	30.90	10	17,485	0.06%
2023/11/29	11	30.89	2	30.95	30.75	9	17,308	0.05%
2023/11/28	1	30.60	1.2	30.93	30.65	-0.2	17,447	0.00%
2023/11/22	2	30.90	38	31.04	30.80	-36	19,074	-0.19%
2023/11/21	2	31.10	1.4	30.96	31.20	0.6	19,818	0.00%
2023/11/20	37	30.35	5	30.57	30.75	32	20,759	0.15%
2023/11/17	0	0.00	2	30.33	30.35	-2	21,344	-0.01%
2023/11/16	3	30.02	0.3	30.26	30.00	2.7	22,307	0.01%
2023/11/15	2	30.38	12	30.41	30.25	-10	23,218	-0.04%
2023/11/14	3	29.95	2.5	30.30	30.25	0.5	24,883	0.00%
2023/11/13	0.1	30.10	6.2	30.20	30.10	-6.2	27,522	-0.02%
2023/11/10	0.1	29.45	1	29.85	29.75	-1	29,703	0.00%
2023/11/09	0.3	29.65	0	0.00	29.60	0.3	33,727	0.00%
2023/11/08	0	0.00	41	30.00	29.95	-41	35,377	-0.12%
2023/11/07	1	29.30	0	0.00	29.40	1	35,719	0.00%
2023/11/06	0.2	29.70	5	29.90	29.80	-4.8	36,046	-0.01%
2023/11/03	0	0.00	2	28.95	28.95	-2	36,127	-0.01%
2023/11/02	0.1	29.10	1	29.20	29.10	-0.9	36,526	0.00%
2023/11/01	2	28.80	3	28.55	28.70	-1	36,874	0.00%
2023/10/31	2.4	28.16	0	0.00	28.05	2.4	37,021	0.01%
2023/10/30	1	28.80	0	0.00	28.80	1	37,252	0.00%
2023/10/27	7	29.21	9	29.64	29.05	-2	37,367	-0.01%
2023/10/26	0	0.00	17	29.12	29.05	-17	37,935	-0.04%
2023/10/25	9	29.18	0	0.00	29.05	9	38,055	0.02%
2023/10/24	3.1	29.39	1	28.60	29.45	2.1	38,267	0.01%
2023/10/23	2	28.50	1	28.50	28.45	1	38,367	0.00%
2023/10/20	8.2	28.81	1	28.90	28.80	7.2	39,091	0.02%
2023/10/19	2	29.30	3	28.95	29.25	-1	39,612	0.00%
2023/10/18	14.3	28.68	12	28.91	28.95	2.3	40,159	0.01%
2023/10/17	2	29.45	0.9	29.45	29.35	1.1	40,677	0.00%
2023/10/16	34.2	29.42	3	29.60	29.50	31.2	43,130	0.07%
2023/10/13	3.1	29.91	1	30.05	30.20	2.1	46,846	0.00%
2023/10/12	6	30.64	28.2	30.52	30.80	-22.2	48,229	-0.05%
2023/10/11	9	30.56	4	30.80	30.80	5	48,798	0.01%
2023/10/06	1.2	30.64	2	30.55	30.50	-0.8	50,264	0.00%
2023/10/05	26	30.84	2	30.70	30.85	24	50,285	0.05%
2023/10/04	0.2	30.55	15	30.50	30.50	-14.8	50,368	-0.03%
2023/10/03	11	30.98	5.4	31.17	30.90	5.6	50,569	0.01%
2023/10/02	9.4	31.07	3	31.10	30.90	6.4	50,758	0.01%
2023/09/28	2.1	30.68	5	30.60	30.70	-3	50,653	-0.01%
2023/09/27	0.1	30.90	0	0.00	31.00	0.1	50,576	0.00%
2023/09/26	0	0.00	5	30.85	30.70	-5	50,905	-0.01%
2023/09/25	8	30.65	12	30.68	30.60	-4	51,029	-0.01%
2023/09/21	1	30.30	2	30.33	30.55	-1	51,904	0.00%
2023/09/20	5.2	30.93	0	0.00	30.55	5.2	51,754	0.01%
2023/09/19	6.1	30.98	1.1	31.01	30.95	5.1	51,653	0.01%
2023/09/18	11	31.10	2	31.05	31.05	9	51,861	0.02%
2023/09/15	23	31.71	0	0.00	31.80	23	52,131	0.04%
2023/09/14	8	31.82	8.2	31.86	31.85	-0.2	52,095	0.00%
2023/09/13	1	31.15	2	31.40	31.40	-1	52,884	0.00%
2023/09/11	8.6	30.83	6	30.80	30.80	2.6	54,301	0.00%
2023/09/08	1	31.85	1	31.70	31.75	0	54,225	0.00%
2023/09/07	1.1	31.61	1	31.40	31.40	0.1	54,489	0.00%
2023/09/06	2	31.93	3	31.90	32.00	-1	54,459	0.00%
2023/09/05	17.1	32.00	3.2	32.15	32.00	13.9	54,492	0.03%
2023/09/04	5.1	31.65	7	31.75	31.85	-1.9	54,597	0.00%
2023/09/01	11.3	31.84	3	31.87	31.80	8.3	54,596	0.02%
2023/08/31	20.1	31.87	6.1	31.92	31.90	14	54,525	0.03%
2023/08/30	20	33.01	10	33.73	32.90	10	54,063	0.02%
2023/08/29	3	33.15	0	0.00	33.35	3	54,588	0.01%
2023/08/28	0	0.00	13	32.71	33.00	-13	54,608	-0.02%
2023/08/25	29.1	32.96	15	33.09	33.15	14.1	55,001	0.03%
2023/08/24	13.1	34.33	9	34.07	33.95	4.1	54,612	0.01%
2023/08/23	4	34.64	30	34.39	34.40	-26	54,144	-0.05%
2023/08/22	66.1	35.46	27	34.82	34.75	39.1	54,201	0.07%
2023/08/21	16.4	35.22	6	35.57	34.65	10.4	53,634	0.02%
2023/08/18	45.1	35.84	34.7	35.47	34.75	10.4	53,128	0.02%
2023/08/17	85.2	37.11	98.1	36.84	37.00	-12.9	51,737	-0.02%
2023/08/16	64.2	34.73	94.7	35.23	35.95	-30.5	49,308	-0.06%
2023/08/15	74.3	35.35	67.1	35.56	35.80	7.2	47,305	0.02%
2023/08/14	23.4	32.66	72.1	32.58	32.75	-48.7	43,592	-0.11%
2023/08/11	0	0.00	5	30.81	30.75	-5	42,224	-0.01%
2023/08/10	11.3	29.97	0	0.00	30.00	11.3	42,016	0.03%
2023/08/09	1	31.49	13	31.45	31.55	-12	41,821	-0.03%
2023/08/08	2	30.93	10.3	31.27	31.40	-8.3	41,932	-0.02%
2023/08/07	6	30.76	18.2	30.82	30.95	-12.2	41,845	-0.03%
2023/08/04	32.1	30.10	3	29.80	30.05	29.1	41,764	0.07%
2023/08/02	15	29.56	17	29.40	29.45	-2	41,937	0.00%
2023/08/01	12	30.22	2	30.55	30.30	10	41,504	0.02%
2023/07/31	25	30.79	10.1	31.61	30.45	14.9	41,356	0.04%
2023/07/28	6.4	30.92	18.2	30.93	31.30	-11.8	40,709	-0.03%
2023/07/27	27.1	31.25	11	31.51	30.95	16.1	40,510	0.04%
2023/07/26	9	31.43	71	31.50	31.65	-62	40,367	-0.15%
2023/07/25	17	32.15	16	32.42	31.80	1	40,130	0.00%
2023/07/24	12	31.57	4.2	31.54	31.65	7.8	39,360	0.02%
2023/07/21	8.2	31.01	9.2	30.96	31.05	-1	38,783	0.00%
2023/07/20	53.9	30.51	47	30.91	30.45	6.9	38,203	0.02%
2023/07/19	115.5	32.07	51.8	31.96	31.10	63.7	37,560	0.17%	大買/
2023/07/18	214.7	35.05	97	35.07	34.45	117.7	35,272	0.33%	大買/鉅額交易
2023/07/17	34	32.51	43.4	32.74	33.55	-9.4	31,798	-0.03%
2023/07/14	6	30.47	2	30.10	30.50	4	30,673	0.01%
2023/07/13	30	31.34	68.3	30.78	30.55	-38.3	30,077	-0.13%
2023/07/12	22	29.22	5	29.35	29.55	17	28,557	0.06%
2023/07/11	10.1	28.85	0	0.00	28.95	10.1	28,473	0.04%
2023/07/10	20	28.71	1	28.75	28.70	19	28,477	0.07%
2023/07/07	6.4	29.11	0	0.00	29.20	6.4	28,339	0.02%
2023/07/06	0.2	29.80	0	0.00	29.80	0.2	28,080	0.00%
2023/07/05	1.1	30.21	2	30.15	30.05	-1	27,977	0.00%
2023/07/04	18	30.09	19	29.96	30.25	-1	28,041	0.00%
2023/07/03	12	29.65	0	0.00	29.70	12	27,839	0.04%
2023/06/30	0	0.00	0.2	29.25	29.25	-0.2	27,788	0.00%
2023/06/29	0	0.00	4	29.56	29.50	-4	27,774	-0.01%
2023/06/28	0	0.00	0.3	28.75	29.05	-0.3	27,222	0.00%
2023/06/27	3	28.80	3	28.90	28.75	0	27,184	0.00%
2023/06/26	0	0.00	4	28.95	29.10	-4	27,173	-0.01%
2023/06/21	1	29.10	1.2	29.10	29.35	-0.2	27,009	0.00%
2023/06/20	0	0.00	9	28.57	28.90	-9	26,804	-0.03%
2023/06/19	18.1	28.17	24.1	28.39	28.55	-6	26,509	-0.02%
2023/06/16	5	30.12	59	29.77	29.90	-54	25,537	-0.21%
2023/06/15	9	28.66	5	28.62	28.70	4	24,314	0.02%
2023/06/14	1	28.60	0	0.00	28.55	1	24,163	0.00%
2023/06/13	8.1	28.94	21.1	29.00	29.00	-13.1	24,213	-0.05%
2023/06/12	2.2	28.67	5	28.64	28.50	-2.8	23,926	-0.01%
2023/06/09	2	28.80	87	28.80	28.85	-85	23,889	-0.36%
2023/06/08	2	28.20	1	28.65	28.20	1	23,909	0.00%
2023/06/07	2	28.03	8	28.33	28.45	-6	23,649	-0.03%
2023/06/06	1	28.05	3	27.95	28.00	-2	23,409	-0.01%
2023/06/05	36	28.52	5	28.35	28.25	31	23,204	0.13%
2023/06/02	1	28.50	34.1	28.32	28.40	-33.1	22,916	-0.14%
2023/06/01	0.1	27.25	2	27.35	27.30	-1.9	22,195	-0.01%
2023/05/31	0	0.00	14	27.62	27.85	-14	21,705	-0.06%
2023/05/30	5	27.54	1	27.35	27.55	4	20,963	0.02%
2023/05/29	25	28.30	31	28.24	28.15	-6	20,625	-0.03%
2023/05/26	2.1	27.66	6	27.46	27.55	-3.9	19,923	-0.02%
2023/05/25	0	0.00	65	27.10	27.35	-65	19,340	-0.34%
2023/05/24	0	0.00	3	26.73	27.00	-3	18,896	-0.02%
2023/05/23	5	26.15	7.8	26.30	26.45	-2.8	18,417	-0.02%
2023/05/22	1	26.40	16	26.75	26.70	-15	18,037	-0.08%
2023/05/19	3.2	26.45	8	26.28	26.40	-4.9	17,650	-0.03%
2023/05/18	0	0.00	11	26.38	26.45	-11	17,539	-0.06%
2023/05/17	8	26.05	28.7	26.23	26.35	-20.7	17,261	-0.12%
2023/05/16	1	25.95	6	25.93	26.00	-5	16,926	-0.03%
2023/05/15	1	25.95	10	25.86	25.90	-9	16,867	-0.05%
2023/05/12	0	0.00	7	25.75	25.85	-7	16,744	-0.04%
2023/05/11	0	0.00	7	25.75	25.85	-7	16,429	-0.04%
2023/05/10	10	25.42	27	25.52	25.60	-17	16,053	-0.11%
2023/05/09	42	25.30	48	25.28	25.35	-6	15,868	-0.04%
2023/05/08	1	24.50	5	24.20	24.60	-4	15,673	-0.03%
2023/05/05	1	24.05	2	24.05	24.15	-1	15,584	-0.01%
2023/05/04	1.1	24.21	0	0.00	24.15	1.1	15,642	0.01%
2023/05/03	1.3	24.33	0.2	24.30	24.40	1.1	15,683	0.01%
2023/05/02	22.5	24.21	16	24.18	24.30	6.5	15,828	0.04%
2023/04/28	5	23.90	1	23.90	23.95	4	15,869	0.03%
2023/04/26	3	23.68	1	23.60	23.75	2	15,773	0.01%
2023/04/25	7.2	23.61	8	23.69	23.70	-0.8	15,642	-0.01%
2023/04/24	1	23.90	5	23.90	23.95	-4	15,494	-0.03%
2023/04/21	1	24.35	6	24.45	24.40	-5	15,237	-0.03%
2023/04/20	18.4	24.44	1	24.20	24.15	17.4	14,956	0.12%
2023/04/19	3	25.68	31	25.68	25.65	-28	14,496	-0.19%
2023/04/18	5.2	25.10	0	0.00	25.15	5.2	13,798	0.04%
2023/04/17	1	25.10	2	25.18	25.15	-1	13,663	-0.01%
2023/04/14	2	25.30	3	25.22	25.25	-1	13,369	-0.01%
2023/04/13	2	25.70	0	0.00	25.55	2	13,242	0.02%
2023/04/12	1	25.60	20	25.78	25.75	-19	13,085	-0.15%
2023/04/11	2	25.60	0	0.00	25.75	2	12,964	0.02%
2023/04/10	1	25.65	0	0.00	25.65	1	12,817	0.01%
2023/04/07	0	0.00	2	25.58	25.65	-2	12,730	-0.02%
2023/03/31	4.1	25.38	7	25.26	25.25	-2.9	12,322	-0.02%
2023/03/30	0	0.00	6.7	25.05	25.25	-6.7	12,469	-0.05%
2023/03/29	30	24.75	1	24.80	24.80	29	12,536	0.23%
2023/03/24	1	24.75	1	24.80	24.70	0	13,798	0.00%
2023/03/23	3	24.80	0	0.00	24.85	3	13,642	0.02%
2023/03/22	0	0.00	1	24.65	24.70	-1	13,471	-0.01%
2023/03/21	1	24.30	0	0.00	24.30	1	13,442	0.01%
2023/03/20	0.1	24.05	0	0.00	24.00	0.1	13,388	0.00%
2023/03/17	1	24.30	0	0.00	24.20	1	13,338	0.01%
2023/03/16	1	24.05	10	23.99	24.20	-9	13,026	-0.07%
2023/03/15	1	24.40	2	24.40	24.25	-1	12,778	-0.01%
2023/03/14	0.1	24.40	2	24.65	24.35	-1.9	12,691	-0.02%
2023/03/13	1	24.50	4	24.55	24.65	-3	12,629	-0.02%
2023/03/10	0	0.00	4	24.64	24.65	-4	12,437	-0.03%
2023/03/09	0.1	24.70	0	0.00	24.75	0.1	12,385	0.00%
2023/03/07	4	24.78	0	0.00	24.85	4	12,695	0.03%
2023/03/06	0	0.00	1	24.75	24.85	-1	12,786	-0.01%
2023/03/03	0	0.00	11.3	24.39	24.40	-11.3	12,706	-0.09%
2023/03/02	0.1	24.10	0	0.00	24.25	0.1	12,801	0.00%
2023/03/01	2	24.25	5	24.20	24.25	-3	12,786	-0.02%
2023/02/24	3	24.17	1	24.30	24.15	2	12,860	0.02%
2023/02/23	1	23.80	0	0.00	24.15	1	12,846	0.01%
2023/02/22	0.1	23.60	0	0.00	23.70	0.1	12,771	0.00%
2023/02/17	0	0.00	1	23.60	23.55	-1	13,002	-0.01%
2023/02/16	0	23.60	0	0.00	23.50	0	13,193	0.00%
2023/02/09	0.1	23.60	13.6	23.64	23.55	-13.5	12,789	-0.11%
2023/02/08	8	23.53	0	0.00	23.50	8	12,855	0.06%
2023/02/07	3.2	23.51	12	23.65	23.60	-8.8	12,873	-0.07%
2023/02/06	0	0.00	0.2	23.30	23.40	-0.2	12,765	0.00%
2023/02/03	1	23.05	0	0.00	22.95	1	12,554	0.01%
2023/02/02	0.2	23.00	1	23.05	23.05	-0.8	12,592	-0.01%
2023/01/31	1.3	22.83	0	0.00	22.60	1.3	12,547	0.01%
2023/01/30	1	23.10	0	0.00	23.20	1	12,313	0.01%
2023/01/17	0.1	22.90	0	0.00	22.85	0.1	12,125	0.00%
2023/01/16	0	0.00	1	22.65	22.75	-1	12,192	-0.01%
2023/01/13	0	0.00	1.4	22.74	22.70	-1.4	12,389	-0.01%
2023/01/12	1.1	22.71	0	0.00	22.70	1.1	12,602	0.01%
2023/01/10	2	23.23	0	0.00	23.25	2	12,964	0.02%
2023/01/09	0.4	23.15	2	23.22	23.30	-1.6	13,108	-0.01%
2023/01/05	0	0.00	15	22.95	23.00	-15	13,362	-0.11%
2023/01/04	16	23.15	1	23.10	23.05	15	13,407	0.11%
2023/01/03	0	0.00	4	23.05	23.20	-4	13,536	-0.03%
2022/12/30	2	23.00	0	0.00	23.05	2	13,484	0.01%
2022/12/28	0	0.00	10	22.95	22.95	-10	13,509	-0.07%
2022/12/27	0	0.00	4	22.93	23.00	-4	13,663	-0.03%
2022/12/26	0	0.00	1	22.90	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	8	22.86	22.95	-8	13,967	-0.06%
2022/12/22	0	0.00	4	22.85	22.85	-4	14,309	-0.03%
2022/12/21	0	0.00	1	22.55	22.85	-1	14,272	-0.01%
2022/12/20	12	22.69	2	22.75	22.70	10	14,104	0.07%
2022/12/19	6	22.42	13	22.63	22.85	-7	13,870	-0.05%
2022/12/16	0	21.75	0	0.00	22.85	0	13,275	0.00%
2022/12/15	10	21.90	2	21.85	21.90	8	13,197	0.06%
2022/12/14	0	0.00	0.5	21.80	22.00	-0.5	13,622	0.00%
2022/12/13	4	21.78	0	0.00	21.70	4	13,995	0.03%
2022/12/12	1	21.60	1	21.80	21.95	0	14,126	0.00%
2022/12/09	0	0.00	7	21.80	21.95	-7	14,698	-0.05%
2022/12/08	0	0.00	3	21.63	21.65	-3	14,836	-0.02%
2022/12/07	4	21.51	2	21.58	21.65	2	14,967	0.01%
2022/12/06	3	21.65	0	0.00	21.70	3	14,916	0.02%
2022/12/05	0	0.00	3	21.77	21.85	-3	14,939	-0.02%
2022/12/02	6.1	21.52	1	21.60	21.55	5.1	14,949	0.03%
2022/12/01	2	21.58	3	21.60	21.55	-1	14,917	-0.01%
2022/11/29	0	0.00	3	21.55	21.50	-3	14,615	-0.02%
2022/11/25	13	21.41	11	21.38	21.60	2	14,694	0.01%
2022/11/24	2	21.30	12.1	21.30	21.85	-10.1	14,705	-0.07%
2022/11/23	6	21.03	8	21.05	21.05	-2	14,700	-0.01%
2022/11/22	29	20.76	4	20.80	20.90	25	14,772	0.17%
2022/11/21	1.3	21.13	0.3	21.15	21.10	1	14,560	0.01%
2022/11/18	1	21.45	1	21.60	21.65	0	14,424	0.00%
2022/11/17	1	21.45	1	21.60	21.60	0	14,440	0.00%
2022/11/16	5.3	21.88	0	0.00	21.70	5.3	14,421	0.04%
2022/11/15	2.5	21.90	0	0.00	21.95	2.5	14,465	0.02%
2022/11/14	3.2	21.76	0	0.00	22.00	3.2	14,450	0.02%
2022/11/11	1.1	22.00	0	0.00	22.05	1.1	14,255	0.01%
2022/11/09	1	21.75	5	21.73	21.80	-4	14,301	-0.03%
2022/11/08	2	21.33	2	21.45	21.45	0	14,680	0.00%
2022/11/03	0	0.00	20	20.95	20.90	-20	14,689	-0.14%
2022/11/02	0	0.00	2	21.15	21.15	-2	14,700	-0.01%
2022/11/01	4	20.94	0	0.00	20.90	4	14,687	0.03%
2022/10/31	2	20.88	2	21.10	21.10	0	14,710	0.00%
2022/10/27	1	20.65	0.1	20.75	20.60	1	14,779	0.01%
2022/10/26	0	20.60	0	0.00	20.55	0	14,771	0.00%
2022/10/25	1	20.65	0	0.00	20.75	1	14,761	0.01%
2022/10/24	1.1	20.85	0	0.00	20.75	1.1	14,776	0.01%
2022/10/21	1.2	20.86	0	0.00	20.85	1.2	14,742	0.01%
2022/10/20	1	20.85	1.1	21.05	21.05	-0.1	14,553	0.00%
2022/10/19	1	21.15	0	0.00	21.05	1	14,367	0.01%
2022/10/18	2	21.15	0	0.00	21.15	2	14,133	0.01%
2022/10/17	2	21.28	0	0.00	21.25	2	14,114	0.01%
2022/10/14	3.1	21.45	0	0.00	21.40	3.1	14,140	0.02%
2022/10/11	5	21.35	0	0.00	21.35	5	14,472	0.03%
2022/10/07	0	0.00	3	21.65	21.60	-3	14,351	-0.02%
2022/10/05	1	21.80	0	0.00	21.70	1	14,545	0.01%
2022/10/04	2	21.83	0	0.00	21.70	2	14,551	0.01%
2022/10/03	1	21.50	0	0.00	21.45	1	14,387	0.01%
2022/09/30	1.1	21.65	0	0.00	21.70	1.1	14,324	0.01%
2022/09/29	2	21.80	0.1	21.85	21.75	1.9	14,197	0.01%
2022/09/27	2.1	21.85	0	0.00	21.80	2.1	13,909	0.01%
2022/09/26	0	22.10	0	0.00	21.90	0	13,779	0.00%
2022/09/23	0.1	22.20	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	1.1	22.25	1	22.20	22.05	0.1	14,166	0.00%
2022/09/21	0	22.50	0	0.00	22.25	0	13,819	0.00%
2022/09/19	0	0.00	4	22.45	22.60	-4	13,130	-0.03%
2022/09/16	2	22.43	0.1	22.60	22.50	2	12,936	0.02%
2022/09/15	0	0.00	2	22.83	22.80	-2	12,394	-0.02%
2022/09/14	4	22.68	0	0.00	22.55	4	12,235	0.03%
2022/09/13	0	0.00	1	23.10	23.15	-1	12,225	-0.01%
2022/09/12	0	0.00	6	22.96	23.00	-6	12,357	-0.05%
2022/09/08	0	0.00	9	22.50	23.00	-9	12,637	-0.07%
2022/09/05	15	22.55	10	22.65	22.55	5	12,499	0.04%
2022/09/02	2	22.48	2	22.55	22.40	0	12,609	0.00%
2022/09/01	6.1	22.67	1	22.65	22.65	5.1	12,518	0.04%
2022/08/29	3	22.72	3	22.83	22.65	0	12,292	0.00%
2022/08/25	0	0.00	3	23.10	23.15	-3	12,192	-0.02%
2022/08/24	2	22.90	11	23.00	22.95	-9	12,345	-0.07%
2022/08/23	2	22.90	0	0.00	22.90	2	12,858	0.02%
2022/08/22	3	22.92	3	23.03	23.15	0	12,917	0.00%
2022/08/18	1	22.70	0	0.00	22.75	1	12,949	0.01%
2022/08/16	2	22.40	0	0.00	22.50	2	13,170	0.02%
2022/08/15	4.4	22.35	2	22.45	22.45	2.4	13,258	0.02%
2022/08/12	1	23.00	0	0.00	23.05	1	12,964	0.01%
2022/08/11	0	0.00	1	23.15	23.25	-1	13,032	-0.01%
2022/08/10	1	23.00	1	23.10	23.00	0	13,266	0.00%
2022/08/09	0	0.00	1	23.15	23.10	-1	13,341	-0.01%
2022/08/08	0.5	23.05	0	0.00	23.10	0.5	13,627	0.00%
2022/08/05	0	0.00	1	23.05	22.95	-1	13,998	-0.01%
2022/08/04	1	23.05	0	0.00	22.85	1	14,223	0.01%
2022/08/03	0	0.00	2	23.00	23.10	-2	14,339	-0.01%
2022/08/01	2	23.00	4	22.99	23.10	-2	14,559	-0.01%
2022/07/29	2.1	22.78	0	0.00	22.80	2.1	14,703	0.01%
2022/07/28	0	0.00	0.1	22.95	23.05	-0.1	14,760	0.00%
2022/07/27	1	22.90	2	22.88	22.95	-1	14,909	-0.01%
2022/07/25	0	0.00	3	22.77	22.80	-3	15,025	-0.02%
2022/07/22	0	0.00	1	22.50	22.70	-1	15,281	-0.01%
2022/07/19	1	21.70	0	0.00	21.95	1	15,823	0.01%
2022/07/15	2	21.90	0	0.00	21.85	2	17,240	0.01%
2022/07/14	0.1	22.20	0	0.00	22.00	0.1	17,639	0.00%
2022/07/13	0	0.00	6	22.18	22.25	-6	17,912	-0.03%
2022/07/12	3	21.80	2	21.60	21.85	1	18,063	0.01%
2022/07/11	0	0.00	4	21.95	21.90	-4	18,099	-0.02%
2022/07/07	1	21.60	0	0.00	21.65	1	18,463	0.01%
2022/07/06	0.3	21.78	15	21.45	21.40	-14.8	18,669	-0.08%
2022/07/04	1	22.30	6	22.29	22.30	-5	18,905	-0.03%
2022/07/01	0.1	22.45	2	22.43	22.40	-1.9	19,240	-0.01%
2022/06/30	0	0.00	5	22.50	22.75	-5	19,139	-0.03%
2022/06/28	0	0.00	0.5	22.85	22.90	-0.5	18,949	0.00%
2022/06/27	12	22.80	0	0.00	22.80	12	18,957	0.06%
2022/06/23	0	0.00	1	22.70	22.85	-1	19,001	-0.01%
2022/06/22	0	0.00	1	22.80	22.70	-1	18,963	-0.01%
2022/06/20	1.1	22.45	11	22.47	22.35	-9.9	18,967	-0.05%
2022/06/17	0	0.00	12	22.49	22.55	-12	18,913	-0.06%
2022/06/15	5	22.95	0	0.00	22.85	5	18,990	0.03%
2022/06/14	2	22.80	0	0.00	22.80	2	19,329	0.01%
2022/06/13	0.2	22.80	1	23.10	23.00	-0.8	20,222	0.00%
2022/06/08	0.1	23.15	1	23.10	23.20	-0.9	20,185	0.00%
2022/06/07	0	0.00	1	23.10	23.00	-1	20,200	0.00%
2022/06/02	0	0.00	2	23.10	23.10	-2	20,300	-0.01%
2022/06/01	1	23.25	1.3	23.11	23.05	-0.3	20,525	0.00%
2022/05/31	0	0.00	1	23.00	23.00	-1	20,364	0.00%
2022/05/26	0	0.00	6	22.63	22.50	-6	19,786	-0.03%
2022/05/25	0	0.00	2	22.53	22.60	-2	19,846	-0.01%
2022/05/24	0.2	22.40	1	22.35	22.20	-0.8	19,892	0.00%
2022/05/23	12.3	22.28	0	0.00	22.20	12.3	19,825	0.06%
2022/05/20	1.1	22.61	40	22.61	22.60	-38.9	19,757	-0.20%
2022/05/19	0	0.00	12	22.93	22.90	-12	19,647	-0.06%
2022/05/17	0	23.00	2	23.05	22.90	-2	19,367	-0.01%
2022/05/16	0	0.00	0.3	22.80	23.00	-0.3	19,276	0.00%
2022/05/13	20	22.30	1	22.35	22.90	19	19,087	0.10%
2022/05/12	12	22.80	1	22.85	23.00	11	18,806	0.06%
2022/05/11	2	22.85	5	22.95	23.00	-3	18,636	-0.02%
2022/05/10	5	22.93	28	22.83	23.05	-23	18,654	-0.12%
2022/05/09	4	22.50	29	22.58	22.65	-25	18,542	-0.13%
2022/05/06	2	22.48	0	0.00	22.60	2	18,525	0.01%
2022/05/05	1	22.50	0.1	22.75	22.55	0.9	18,546	0.00%
2022/05/04	0	0.00	1	22.80	22.65	-1	18,562	-0.01%
2022/05/03	1.3	22.17	0	0.00	22.10	1.3	18,536	0.01%
2022/04/29	0	0.00	1	22.20	22.25	-1	18,661	-0.01%
2022/04/28	23	21.85	20	21.80	22.00	3	18,851	0.02%
2022/04/27	21	22.07	1	22.05	22.10	20	18,641	0.11%
2022/04/26	10	22.38	32	22.31	22.60	-22	18,406	-0.12%
2022/04/25	6.1	22.29	1	22.25	22.20	5.1	18,360	0.03%
2022/04/22	83.6	22.84	35	22.95	22.80	48.6	17,961	0.27%
2022/04/21	29	25.38	35	25.27	25.40	-6	16,765	-0.04%
2022/04/20	78.2	25.24	2	25.23	25.20	76.2	16,338	0.47%
2022/04/19	11	25.28	0	0.00	25.20	11	16,006	0.07%
2022/04/18	7.3	25.35	1.1	25.36	25.40	6.3	15,785	0.04%
2022/04/15	4	25.33	0	0.00	25.45	4	15,557	0.03%
2022/04/14	9	25.52	4	25.55	25.40	5	15,513	0.03%
2022/04/13	34	25.54	0	0.00	25.70	34	15,426	0.22%
2022/04/12	8.2	25.40	0	0.00	25.35	8.2	15,428	0.05%
2022/04/11	8.1	25.61	0	0.00	25.65	8.1	15,208	0.05%
2022/04/08	21.1	26.17	0	0.00	26.15	21.1	14,879	0.14%
2022/04/07	7.3	26.27	0.2	26.40	26.05	7.1	14,650	0.05%
2022/04/06	9	26.60	1	26.90	26.90	8	14,276	0.06%
2022/04/01	5.2	26.65	0	0.00	26.90	5.2	14,110	0.04%
2022/03/31	3	26.80	1	26.90	26.80	2	14,020	0.01%
2022/03/30	1.1	26.95	3	26.98	26.90	-1.9	13,893	-0.01%
2022/03/29	2	26.98	1	26.90	26.95	1	14,007	0.01%
2022/03/28	3.2	26.96	5	26.95	27.20	-1.8	14,061	-0.01%
2022/03/25	38	26.90	0	0.00	27.00	38	14,183	0.27%
2022/03/23	11.3	26.76	1	27.00	26.75	10.3	14,477	0.07%
2022/03/22	0	0.00	1	26.70	27.00	-1	14,460	-0.01%
2022/03/21	8	26.88	0	0.00	26.80	8	14,428	0.06%
2022/03/18	1	26.90	12	26.89	27.00	-11	14,336	-0.08%
2022/03/17	5	26.88	5	26.85	26.80	0	14,138	0.00%
2022/03/16	5.2	26.61	13	26.85	27.00	-7.8	14,342	-0.05%
2022/03/15	6	25.70	2	25.80	25.80	4	13,601	0.03%
2022/03/14	0	0.00	2	25.95	25.90	-2	13,626	-0.01%
2022/03/10	0	0.00	4	25.70	25.70	-4	13,782	-0.03%
2022/03/08	7	25.09	5.3	25.10	25.10	1.7	13,954	0.01%
2022/03/07	7.2	25.08	13	25.10	25.35	-5.8	13,844	-0.04%
2022/03/04	1.2	25.75	10	25.65	25.70	-8.9	14,002	-0.06%
2022/03/03	1	25.80	0	0.00	25.95	1	14,031	0.01%
2022/03/02	0	0.00	10	25.80	25.75	-10	14,040	-0.07%
2022/03/01	0	0.00	2	25.60	25.80	-2	13,999	-0.01%
2022/02/25	1	25.20	0	0.00	25.40	1	13,959	0.01%
2022/02/24	4	25.51	13	25.49	25.50	-9	13,889	-0.06%
2022/02/22	2	25.55	3.1	25.45	25.85	-1.1	13,908	-0.01%
2022/02/21	2	25.73	1	25.60	25.65	1	13,934	0.01%
2022/02/17	1.5	25.38	4	25.35	25.50	-2.5	14,139	-0.02%
2022/02/16	6	25.30	7	25.34	25.35	-1	14,317	-0.01%
2022/02/15	5	25.23	0	0.00	25.25	5	14,661	0.03%
2022/02/14	1	25.40	0	0.00	25.50	1	14,562	0.01%
2022/02/11	3	25.65	2	25.65	25.75	1	14,683	0.01%
2022/02/07	0	0.00	2.7	25.17	25.15	-2.7	14,350	-0.02%
2022/01/26	1	25.25	1	25.20	25.20	0	14,168	0.00%
2022/01/25	0	0.00	1	25.20	25.25	-1	14,108	-0.01%
2022/01/24	3	25.12	6	25.13	25.45	-3	14,016	-0.02%
2022/01/21	2	25.10	0	0.00	25.45	2	13,937	0.01%
2022/01/19	2	25.38	0	0.00	25.45	2	13,645	0.01%
2022/01/18	12	25.58	10	25.55	25.45	2	13,570	0.01%
2022/01/17	3	25.17	10	25.30	25.30	-7	13,371	-0.05%
2022/01/14	0	0.00	0.1	24.95	25.15	-0.1	13,448	0.00%
2022/01/13	21	25.00	4	25.00	25.00	17	13,383	0.13%
2022/01/12	12	25.02	3	25.00	24.90	9	13,374	0.07%
2022/01/11	4	24.96	0	0.00	25.00	4	13,316	0.03%
2022/01/10	3	24.70	2	24.75	24.85	1	13,251	0.01%
2022/01/07	4	24.69	4	24.68	24.75	0	13,251	0.00%
2022/01/05	0	0.00	0.7	24.42	24.55	-0.7	13,282	-0.01%
2022/01/04	0	24.30	5.4	24.35	24.35	-5.4	13,433	-0.04%
2022/01/03	0	0.00	0.2	24.20	24.30	-0.2	13,452	0.00%
2021/12/30	1.2	24.15	1	24.15	24.20	0.2	13,610	0.00%
2021/12/29	1	24.15	3.1	24.15	24.25	-2.1	13,801	-0.02%
2021/12/28	3	24.20	0.2	24.15	24.20	2.8	13,908	0.02%
2021/12/27	0	0.00	4.3	24.05	24.15	-4.3	14,016	-0.03%
2021/12/23	4	23.85	0	0.00	23.80	4	14,345	0.03%
2021/12/22	1	23.80	0	0.00	24.00	1	14,331	0.01%
2021/12/21	2	23.90	0	0.00	23.85	2	14,301	0.01%
2021/12/20	1	24.00	1	24.00	23.90	0	14,237	0.00%
2021/12/17	0	0.00	20	24.10	24.00	-20	14,247	-0.14%
2021/12/16	3.2	24.00	1.5	24.05	24.00	1.7	14,259	0.01%
2021/12/15	3	23.82	0	0.00	23.75	3	14,593	0.02%
2021/12/14	6.5	23.84	2	23.80	23.85	4.5	14,837	0.03%
2021/12/13	4.6	24.20	2.5	24.20	24.05	2.1	14,932	0.01%
2021/12/10	13.6	24.34	30.4	24.30	24.30	-16.8	15,016	-0.11%
2021/12/09	3.4	23.67	9	23.80	24.00	-5.6	14,564	-0.04%
2021/12/08	5.1	23.69	1	23.70	23.60	4.1	14,393	0.03%
2021/12/07	30.5	23.70	0	0.00	23.75	30.5	14,292	0.21%
2021/12/06	0	0.00	0.5	23.85	23.85	-0.5	14,248	0.00%
2021/12/03	1	23.30	0	0.00	23.30	1	14,120	0.01%
2021/11/30	2	23.15	0	0.00	23.15	2	14,157	0.01%
2021/11/29	0.1	23.35	10	23.35	23.35	-9.9	13,775	-0.07%
2021/11/26	1.3	23.47	0	0.00	23.40	1.3	13,747	0.01%
2021/11/25	3	23.60	1	23.60	23.60	2	13,801	0.01%
2021/11/24	0	0.00	1	23.70	23.75	-1	13,816	-0.01%
2021/11/23	3	23.53	2	23.33	23.55	1	13,803	0.01%
2021/11/19	4.5	23.54	0	0.00	23.55	4.5	13,665	0.03%
2021/11/18	2.4	23.61	0	0.00	23.60	2.4	13,652	0.02%
2021/11/17	1.1	23.75	1	23.70	23.75	0.1	13,573	0.00%
2021/11/16	4	23.71	0.1	23.70	23.70	3.9	13,647	0.03%
2021/11/15	6.2	23.57	0	0.00	23.70	6.2	13,673	0.05%
2021/11/12	1	23.85	11.2	23.92	23.90	-10.2	13,587	-0.08%
2021/11/11	30	24.05	0	0.00	24.10	30	13,693	0.22%
2021/11/10	5	24.07	0	0.00	24.15	5	13,861	0.04%
2021/11/09	1	24.30	0	0.00	24.35	1	13,777	0.01%
2021/11/08	1	24.25	11	24.35	24.40	-10	13,820	-0.07%
2021/11/05	4	24.34	0	0.00	24.35	4	13,925	0.03%
2021/11/04	3	24.35	0	0.00	24.30	3	14,145	0.02%
2021/11/03	0	0.00	5	24.41	24.55	-5	14,093	-0.04%
2021/11/02	2	24.28	0	0.00	24.20	2	14,152	0.01%
2021/10/29	1	24.50	30	24.45	24.45	-29	14,135	-0.21%
2021/10/27	0	0.00	9	24.66	24.80	-9	14,068	-0.06%
2021/10/26	10	24.55	0	0.00	24.60	10	14,283	0.07%
2021/10/25	50	24.50	1	24.45	24.45	49	14,277	0.34%
2021/10/22	50	24.25	5.5	24.29	24.30	44.5	14,325	0.31%
2021/10/20	1	24.00	0	0.00	23.90	1	14,157	0.01%
2021/10/19	0	0.00	61.2	24.00	23.90	-61.2	14,188	-0.43%
2021/10/18	10	24.10	0	0.00	24.05	10	14,411	0.07%
2021/10/15	1	24.00	0	0.00	24.05	1	14,547	0.01%
2021/10/13	20.1	24.25	0	0.00	24.10	20.1	14,681	0.14%
2021/10/12	10	24.40	0	0.00	24.10	10	14,657	0.07%
2021/10/08	0	0.00	12	24.18	24.15	-12	14,498	-0.08%
2021/10/07	20	24.10	1	24.10	24.15	19	14,633	0.13%
2021/10/06	0	0.00	1	23.70	23.90	-1	14,678	-0.01%
2021/10/05	1.3	23.40	5	23.35	23.40	-3.8	14,554	-0.03%
2021/10/04	12	23.55	8	23.53	23.60	4	14,670	0.03%
2021/10/01	2	23.30	73	23.36	23.60	-71	14,639	-0.48%
2021/09/30	40	23.71	0	0.00	23.60	40	14,627	0.27%
2021/09/29	0	0.00	12	23.67	23.85	-12	14,576	-0.08%
2021/09/28	3	23.97	1	23.95	24.00	2	14,479	0.01%
2021/09/27	26	24.25	1	24.20	24.30	25	14,433	0.17%
2021/09/24	0	0.00	41	24.10	24.15	-41	14,547	-0.28%
2021/09/23	1	24.00	4	24.13	24.00	-3	14,687	-0.02%
2021/09/22	10	23.65	35	23.48	24.05	-25	14,591	-0.17%
2021/09/17	6	23.64	21.2	23.65	23.50	-15.2	14,235	-0.11%
2021/09/16	2.1	23.54	10	23.55	23.60	-7.9	14,007	-0.06%
2021/09/15	0	0.00	18	23.19	23.40	-18	14,018	-0.13%
2021/09/14	10	23.05	0	0.00	23.10	10	14,051	0.07%
2021/09/13	0	0.00	3	23.00	22.90	-3	14,292	-0.02%
2021/09/10	4.2	22.77	3	22.77	22.80	1.2	14,456	0.01%
2021/09/09	0.5	22.70	0	0.00	22.65	0.5	14,787	0.00%
2021/09/08	5.1	22.85	1	22.70	22.80	4.1	15,007	0.03%
2021/09/07	0	0.00	3	22.60	23.00	-3	15,172	-0.02%
2021/09/03	21	22.65	2	22.75	22.80	19	15,320	0.12%
2021/09/01	2	22.75	0	0.00	22.85	2	15,757	0.01%
2021/08/31	0	0.00	2	22.80	22.90	-2	15,853	-0.01%
2021/08/27	3	22.45	6.1	22.46	22.60	-3.1	15,977	-0.02%
2021/08/26	1	22.40	8	22.37	22.45	-7	16,008	-0.04%
2021/08/24	6	22.54	15	22.51	22.55	-9	16,090	-0.06%
2021/08/23	3	22.42	0	0.00	22.35	3	16,045	0.02%
2021/08/20	8.4	22.35	1	22.30	22.35	7.4	16,081	0.05%
2021/08/19	2	22.10	0	0.00	22.30	2	16,144	0.01%
2021/08/18	1	22.15	3.4	22.11	22.30	-2.4	15,964	-0.01%
2021/08/17	1	22.10	2.3	21.92	22.30	-1.3	15,900	-0.01%
2021/08/16	1	21.65	1	21.70	21.70	0	15,513	0.00%
2021/08/13	3	21.60	1	21.70	21.65	2	16,457	0.01%
2021/08/12	4	21.60	10	21.50	21.55	-6	16,734	-0.04%
2021/08/11	0	0.00	0.1	21.75	21.80	-0.1	16,849	0.00%
2021/08/10	0	0.00	4	21.75	21.85	-4	17,030	-0.02%
2021/08/09	21.1	21.35	31	21.30	21.40	-10	17,094	-0.06%
2021/08/06	11	21.50	20	21.50	21.45	-9	17,339	-0.05%
2021/08/05	20	21.50	2	21.55	21.55	18	17,850	0.10%
2021/08/04	7	21.40	0	0.00	21.45	7	18,453	0.04%
2021/08/03	2	21.50	0	0.00	21.55	2	18,878	0.01%
2021/08/02	8.1	21.54	13	21.53	21.60	-4.9	19,120	-0.03%
2021/07/30	16	21.52	52	21.60	21.60	-36	19,314	-0.19%
2021/07/29	61	21.75	30.5	21.65	21.70	30.5	19,327	0.16%
2021/07/28	6	21.64	2	21.70	21.75	4	19,507	0.02%
2021/07/27	3	21.78	2	21.75	21.85	1	19,971	0.01%
2021/07/26	0	0.00	23	21.90	21.85	-23	20,249	-0.11%
2021/07/23	25	21.90	0	0.00	21.90	25	20,511	0.12%
2021/07/22	3	21.83	0.4	21.95	22.00	2.6	20,972	0.01%
2021/07/21	41	22.05	40	21.90	22.00	1	21,041	0.00%
2021/07/20	7.1	21.98	5	21.95	22.05	2.1	21,251	0.01%
2021/07/19	1	22.05	50	22.05	22.05	-49	22,468	-0.22%
2021/07/16	61	22.11	3	22.07	22.15	58	23,230	0.25%
2021/07/15	10	22.11	0	0.00	22.15	10	23,471	0.04%
2021/07/14	4	22.05	13	22.17	22.20	-9	23,724	-0.04%
2021/07/13	12	22.19	39	22.11	22.20	-27	23,976	-0.11%
2021/07/12	1	22.05	0	0.00	22.10	1	24,047	0.00%
2021/07/09	7.2	22.04	0	0.00	22.10	7.2	24,178	0.03%
2021/07/08	3	22.20	1	22.35	22.30	2	24,248	0.01%
2021/07/07	6	22.20	0	0.00	22.30	6	24,722	0.02%
2021/07/06	0	0.00	5	22.40	22.45	-5	24,891	-0.02%
2021/07/05	0	0.00	1	22.25	22.25	-1	25,062	0.00%
2021/07/01	28	22.22	0	0.00	22.00	28	25,664	0.11%
2021/06/30	3	22.42	1.3	22.46	22.35	1.7	25,955	0.01%
2021/06/29	3	22.08	5	22.07	22.05	-2	26,300	-0.01%
2021/06/28	4.1	22.01	3	22.05	22.00	1.1	27,021	0.00%
2021/06/25	5.1	22.13	5	22.20	22.05	0.1	28,652	0.00%
2021/06/24	15.2	22.12	0	0.00	22.10	15.2	29,580	0.05%
2021/06/23	2.4	22.14	6	22.10	22.10	-3.6	29,494	-0.01%
2021/06/22	16.4	22.34	3	22.30	22.30	13.4	29,422	0.05%
2021/06/21	2	22.68	0	0.00	22.60	2	29,223	0.01%
2021/06/18	2	23.03	3	23.10	23.05	-1	29,234	0.00%
2021/06/17	0	0.00	6	22.80	23.05	-6	29,140	-0.02%
2021/06/16	2	22.83	0	0.00	23.00	2	29,508	0.01%
2021/06/15	9	22.42	11	22.40	22.50	-2	29,564	-0.01%
2021/06/11	5	22.71	3	22.70	22.65	2	29,429	0.01%
2021/06/10	14	22.69	30	22.68	22.85	-16	29,604	-0.05%
2021/06/09	5.1	22.93	16	23.00	22.95	-11	29,422	-0.04%
2021/06/08	1	23.20	5	23.05	23.15	-4	29,258	-0.01%
2021/06/07	1.1	22.92	41	23.00	23.05	-39.9	29,400	-0.14%
2021/06/04	0	0.00	11	23.20	23.20	-11	29,270	-0.04%
2021/06/03	6.1	23.28	1	23.40	23.40	5.1	29,369	0.02%
2021/06/02	2.3	23.24	5	23.50	23.10	-2.8	29,417	-0.01%
2021/06/01	11	23.45	0	0.00	23.45	11	29,497	0.04%
2021/05/31	3	23.35	28	23.38	23.45	-25	29,720	-0.08%
2021/05/28	1	23.20	10	23.35	23.30	-9	29,823	-0.03%
2021/05/27	1	23.40	26	23.11	23.40	-25	30,018	-0.08%
2021/05/26	23	23.35	0	0.00	23.30	23	30,132	0.08%
2021/05/25	4	23.31	9	23.27	23.35	-5	30,387	-0.02%
2021/05/24	1.3	23.16	4	23.23	23.30	-2.8	30,466	-0.01%
2021/05/21	26	23.87	18.5	24.98	23.30	7.5	30,619	0.02%
2021/05/20	26	23.36	10	23.42	23.15	16	29,730	0.05%
2021/05/19	8	22.72	3	22.57	22.80	5	29,611	0.02%
2021/05/18	2	22.48	6	22.70	22.90	-4	29,662	-0.01%
2021/05/17	3	22.00	23	22.27	21.90	-20	29,711	-0.07%
2021/05/14	9.1	22.77	1.5	22.77	22.70	7.6	29,477	0.03%
2021/05/13	21	22.95	33.1	22.31	22.95	-12.1	29,414	-0.04%
2021/05/12	16.1	22.74	5	22.07	22.35	11.1	28,977	0.04%
2021/05/11	8.1	23.67	60	23.47	23.50	-51.9	28,510	-0.18%
2021/05/10	23	24.10	1	24.15	24.30	22	28,151	0.08%
2021/05/07	4	24.30	4	24.25	24.55	0	28,250	0.00%
2021/05/06	11	24.22	20	24.40	24.30	-9	28,595	-0.03%
2021/05/05	1	23.95	21	23.50	23.90	-20	28,795	-0.07%
2021/05/04	22	23.44	12.1	23.57	23.50	9.9	28,742	0.03%
2021/05/03	0	0.00	42	24.52	24.35	-42	28,422	-0.15%
2021/04/29	6	24.93	18	24.92	25.00	-12	28,268	-0.04%
2021/04/28	37.5	24.92	10	25.10	24.90	27.5	28,069	0.10%
2021/04/27	21	24.55	20	24.55	24.65	1	28,040	0.00%
2021/04/26	41	24.75	2	24.70	24.75	39	27,948	0.14%
2021/04/23	89.5	24.65	31	24.70	24.80	58.5	27,869	0.21%
2021/04/22	78	27.52	19	27.49	27.40	59	27,381	0.22%
2021/04/21	3	27.75	29	27.74	27.80	-26	26,955	-0.10%
2021/04/20	10	27.66	1	27.75	27.75	9	26,708	0.03%
2021/04/19	78	27.69	6	27.59	27.55	72	26,542	0.27%
2021/04/16	4	27.10	1	27.00	27.15	3	26,408	0.01%
2021/04/15	4	26.75	28	26.65	26.70	-24	26,404	-0.09%
2021/04/14	2	26.60	0	0.00	26.70	2	26,325	0.01%
2021/04/13	36	27.04	2	27.05	26.80	34	26,419	0.13%
2021/04/12	96	27.26	2	27.25	27.20	94	26,390	0.36%
2021/04/09	8	27.11	21	27.20	27.20	-13	26,267	-0.05%
2021/04/08	5	27.20	26	27.25	27.15	-21	26,006	-0.08%
2021/04/07	38	27.02	25	27.05	27.10	13	25,692	0.05%
2021/04/06	20	27.50	23.6	27.19	27.05	-3.6	25,436	-0.01%
2021/04/01	20	27.04	35.7	27.18	27.25	-15.7	24,961	-0.06%
2021/03/31	57	27.01	22	27.11	26.70	35	24,340	0.14%
2021/03/30	39	26.33	69	26.76	27.00	-30	23,516	-0.13%
2021/03/29	16.5	25.78	44	26.09	26.10	-27.5	21,800	-0.13%
2021/03/26	0	0.00	1	23.70	23.75	-1	20,833	0.00%
2021/03/25	10	23.55	6	23.65	23.70	4	20,876	0.02%
2021/03/24	2	23.80	14	23.76	23.95	-12	20,905	-0.06%
2021/03/23	0	0.00	10	23.75	24.00	-10	20,979	-0.05%
2021/03/22	41	23.72	5	23.50	23.65	36	21,013	0.17%
2021/03/19	18	23.84	5.1	24.05	23.85	12.9	20,917	0.06%
2021/03/18	22	23.51	29	23.56	23.70	-7	20,499	-0.03%
2021/03/16	1	23.30	9.5	23.26	23.30	-8.5	20,650	-0.04%
2021/03/15	0	0.00	3	22.80	22.95	-3	20,508	-0.01%
2021/03/12	2	22.90	0	0.00	22.90	2	21,108	0.01%
2021/03/11	1	22.95	17.4	22.96	22.95	-16.4	21,545	-0.08%
2021/03/10	6.1	22.77	0	0.00	22.70	6.1	21,436	0.03%
2021/03/09	0.4	22.70	3	22.63	22.70	-2.6	21,439	-0.01%
2021/03/08	0.1	22.35	1	22.45	22.40	-0.9	21,301	0.00%
2021/03/05	1	22.15	7	22.19	22.40	-6	21,213	-0.03%
2021/03/04	6	22.37	0	0.00	22.20	6	21,379	0.03%
2021/03/03	17.4	22.47	12	22.42	22.60	5.4	21,278	0.03%
2021/03/02	10	22.20	24	22.34	22.20	-14	21,078	-0.07%
2021/02/26	1	22.20	16	21.90	22.20	-15	20,763	-0.07%
2021/02/25	19	22.16	30.3	22.10	22.30	-11.3	20,441	-0.06%
2021/02/24	2.3	21.85	10	21.98	21.90	-7.7	20,294	-0.04%
2021/02/23	10	21.70	12	21.77	21.75	-2	20,153	-0.01%
2021/02/22	1.5	21.80	4	21.90	21.80	-2.5	19,945	-0.01%
2021/02/18	15	21.77	0	0.00	21.90	15	19,673	0.08%
2021/02/17	23	21.91	0	0.00	21.75	23	19,633	0.12%
2021/02/05	1	21.95	15.1	21.82	21.90	-14.1	19,297	-0.07%
2021/02/04	27	21.95	29	21.85	21.80	-2	19,223	-0.01%
2021/02/03	0	0.00	5	21.77	21.80	-5	19,168	-0.03%
2021/02/02	5.1	21.35	0	0.00	21.50	5.1	19,207	0.03%
2021/02/01	8	21.40	2	21.20	21.35	6	19,073	0.03%
2021/01/29	3	21.97	4	21.54	21.45	-1	18,945	-0.01%
2021/01/28	12	22.11	11	22.18	22.15	1	18,567	0.01%
2021/01/27	13	21.98	8	22.24	21.80	5	17,970	0.03%
2021/01/26	1	21.40	0	0.00	21.40	1	17,454	0.01%
2021/01/25	0	0.00	1	21.15	21.40	-1	17,231	-0.01%
2021/01/22	2	21.10	1	21.20	21.30	1	17,126	0.01%
2021/01/21	0.1	20.85	0	0.00	20.80	0.1	17,116	0.00%
2021/01/20	11	20.90	2	20.85	20.80	9	17,063	0.05%
2021/01/19	9.5	21.79	7	21.56	21.50	2.5	16,553	0.02%
2021/01/18	5.5	21.65	4	21.66	21.55	1.5	16,285	0.01%
2021/01/15	20	22.59	27	22.92	22.25	-7	15,964	-0.04%
2021/01/14	1	22.25	18	22.31	22.25	-17	15,247	-0.11%
2021/01/13	12	21.89	10	21.90	21.80	2	14,793	0.01%
2021/01/12	2	21.85	6	21.73	21.65	-4	14,595	-0.03%
2021/01/11	2	21.50	23	21.73	21.80	-21	14,313	-0.15%
2021/01/08	1	21.05	11.7	21.10	21.50	-10.7	14,022	-0.08%
2021/01/07	8	21.05	0	0.00	21.00	8	13,760	0.06%
2021/01/06	2	21.00	0	0.00	21.05	2	13,606	0.01%
2021/01/05	3	21.45	10	21.49	21.55	-7	13,173	-0.05%
2021/01/04	3	20.83	0	0.00	20.80	3	12,853	0.02%
2020/12/31	1	20.70	0	0.00	20.70	1	12,794	0.01%
2020/12/30	2	20.75	2	20.80	20.90	0	12,734	0.00%
2020/12/29	2	20.85	33	20.86	20.95	-31	12,693	-0.24%
2020/12/28	5	20.80	0	0.00	20.80	5	12,620	0.04%
2020/12/25	0	0.00	8	20.51	20.60	-8	12,638	-0.06%
2020/12/24	1	20.50	2	20.55	20.40	-1	12,651	-0.01%
2020/12/23	0	0.00	6	20.39	20.30	-6	12,625	-0.05%
2020/12/22	0	0.00	4	20.55	20.45	-4	12,649	-0.03%
2020/12/21	1	20.45	2	20.40	20.50	-1	12,678	-0.01%
2020/12/18	10	20.90	123	20.75	20.70	-113	12,601	-0.90%	大賣/鉅額交易
2020/12/17	0	0.00	5	20.88	21.00	-5	12,419	-0.04%
2020/12/16	2	20.70	10.2	20.70	20.85	-8.2	12,187	-0.07%
2020/12/15	30	20.52	10	20.75	20.50	20	12,107	0.17%
2020/12/14	1	20.70	153	20.70	20.60	-152	11,954	-1.27%	大賣/鉅額交易
2020/12/11	2	20.53	14	20.53	20.45	-12	11,827	-0.10%
2020/12/10	31	20.55	7	20.57	20.50	24	11,771	0.20%
2020/12/09	14	20.25	14	20.27	20.50	0	11,429	0.00%
2020/12/08	45	20.32	4	20.41	20.35	41	11,188	0.37%
2020/12/07	3	19.85	27	19.97	20.10	-24	10,549	-0.23%
2020/12/04	0	0.00	17	19.60	19.55	-17	10,110	-0.17%
2020/12/03	3	19.45	0	0.00	19.45	3	9,979	0.03%
2020/12/02	0	0.00	1	19.40	19.35	-1	9,941	-0.01%
2020/12/01	3	19.25	2	19.30	19.30	1	9,993	0.01%
2020/11/30	3	19.23	6	19.35	19.30	-3	10,289	-0.03%
2020/11/27	10	19.29	5	19.45	19.25	5	10,617	0.05%
2020/11/26	1	19.45	17	19.50	19.55	-16	10,565	-0.15%
2020/11/25	1	19.50	5	19.55	19.55	-4	10,762	-0.04%
2020/11/23	9	19.62	8	19.69	19.70	1	10,790	0.01%
2020/11/20	2	19.55	3	19.52	19.55	-1	10,704	-0.01%
2020/11/19	1	19.55	0	0.00	19.50	1	10,855	0.01%
2020/11/18	0	0.00	3	19.50	19.55	-3	10,804	-0.03%
2020/11/17	0	0.00	3	19.48	19.40	-3	10,887	-0.03%
2020/11/16	6	19.35	15	19.33	19.40	-9	11,036	-0.08%
2020/11/13	0	0.00	32	19.16	19.10	-32	10,936	-0.29%
2020/11/12	0	0.00	27	19.10	19.10	-27	10,938	-0.25%
2020/11/11	0	0.00	11	19.22	19.35	-11	10,973	-0.10%
2020/11/10	9	18.87	3	19.03	19.10	6	10,799	0.06%
2020/11/09	1.3	18.85	4	18.80	18.95	-2.7	10,688	-0.03%
2020/11/05	1	18.70	2	18.75	18.85	-1	10,731	-0.01%
2020/11/04	0.2	18.80	3	18.80	18.70	-2.8	10,895	-0.03%
2020/11/03	0	0.00	5	18.80	18.75	-5	10,939	-0.05%
2020/10/30	2	18.60	0.5	18.85	18.60	1.5	11,214	0.01%
2020/10/29	11.1	18.85	22	18.67	18.95	-10.9	11,114	-0.10%
2020/10/28	0.1	18.75	1	18.80	18.75	-0.9	11,010	-0.01%
2020/10/27	20	18.58	0	0.00	18.60	20	11,111	0.18%
2020/10/26	6	18.63	0	0.00	18.65	6	11,163	0.05%
2020/10/23	4	18.60	0	0.00	18.60	4	11,203	0.04%
2020/10/22	2.5	18.52	0	0.00	18.50	2.5	11,314	0.02%
2020/10/21	6	18.54	0	0.00	18.50	6	11,217	0.05%
2020/10/20	2	18.55	0	0.00	18.60	2	11,280	0.02%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	7	18.65	0	0.00	18.55	7	11,463	0.06%
2020/10/15	3	18.77	0	0.00	18.70	3	11,616	0.03%
2020/10/14	4.1	18.80	10	18.82	18.95	-5.9	11,855	-0.05%
2020/10/13	3	18.75	6	18.73	18.70	-3	12,644	-0.02%
2020/10/12	13	18.65	10	18.80	18.70	3	13,454	0.02%
2020/10/08	2	18.90	0	0.00	18.85	2	13,774	0.01%
2020/10/07	6	18.92	0	0.00	18.90	6	13,994	0.04%
2020/10/06	5	19.03	0	0.00	19.00	5	14,320	0.03%
2020/10/05	14	18.96	0	0.00	18.90	14	14,469	0.10%
2020/09/28	0.2	19.25	10	19.25	19.30	-9.8	15,118	-0.06%
2020/09/25	1	19.00	0	0.00	18.90	1	15,290	0.01%
2020/09/24	0	0.00	2	19.08	18.80	-2	15,362	-0.01%
2020/09/23	0	0.00	1	19.25	19.15	-1	15,432	-0.01%
2020/09/22	3	19.07	0	0.00	19.10	3	15,484	0.02%
2020/09/21	5	19.40	1	19.60	19.35	4	15,530	0.03%
2020/09/18	1	19.35	6	19.50	19.70	-5	15,606	-0.03%
2020/09/17	5	19.35	0	0.00	19.40	5	15,581	0.03%
2020/09/16	4	19.48	6	19.48	19.35	-2	15,678	-0.01%
2020/09/15	0	0.00	22	19.43	19.45	-22	15,849	-0.14%
2020/09/14	5	19.17	0	0.00	19.15	5	15,963	0.03%
2020/09/11	6	19.20	0	0.00	19.15	6	16,078	0.04%
2020/09/09	1	19.05	2	19.10	19.00	-1	16,241	-0.01%
2020/09/08	0	0.00	1	19.10	19.20	-1	16,220	-0.01%
2020/09/07	4	19.15	2	19.15	19.10	2	16,361	0.01%
2020/09/04	7	19.01	1	19.10	19.20	6	16,455	0.04%
2020/09/03	43	19.58	3	19.70	19.25	40	16,475	0.24%
2020/09/02	27	19.44	9	19.62	19.60	18	16,239	0.11%
2020/08/27	3	18.80	1	18.80	18.90	2	15,778	0.01%
2020/08/26	0.7	18.95	0	0.00	18.95	0.7	15,771	0.00%
2020/08/25	0.9	18.80	15	18.86	18.80	-14.1	15,912	-0.09%
2020/08/24	0	0.00	8	18.48	18.45	-8	16,007	-0.05%
2020/08/21	4	18.36	0	0.00	18.40	4	16,093	0.02%
2020/08/20	4	18.33	4	18.38	18.35	0	15,943	0.00%
2020/08/18	0	0.00	11	18.65	18.75	-11	15,642	-0.07%
2020/08/13	2	18.55	0	0.00	18.60	2	15,700	0.01%
2020/08/12	8	18.66	0	0.00	18.65	8	15,674	0.05%
2020/08/11	7	18.96	0	0.00	18.80	7	15,679	0.04%
2020/08/10	0	0.00	3	18.88	19.00	-3	15,801	-0.02%
2020/08/06	0	0.00	1	18.75	18.75	-1	15,887	-0.01%
2020/08/05	1	18.70	5	18.70	18.60	-4	15,880	-0.03%
2020/08/03	1	18.65	0	0.00	18.35	1	15,804	0.01%
2020/07/31	6.2	18.53	0	0.00	18.65	6.2	15,733	0.04%
2020/07/30	7	18.33	0	0.00	18.45	7	15,632	0.04%
2020/07/29	4	18.28	0	0.00	18.25	4	15,560	0.03%
2020/07/27	2	18.40	0	0.00	18.35	2	15,768	0.01%
2020/07/24	6	18.58	0	0.00	18.45	6	15,856	0.04%
2020/07/23	4	18.70	7	18.75	18.75	-3	15,887	-0.02%
2020/07/20	1	18.45	0	0.00	18.50	1	15,865	0.01%
2020/07/17	17	18.47	5	18.49	18.40	12	15,815	0.08%
2020/07/16	35	20.03	0	0.00	20.00	35	15,249	0.23%
2020/07/14	31	20.27	0	0.00	20.10	31	14,213	0.22%
2020/07/13	2	20.33	1	20.25	20.25	1	14,007	0.01%
2020/07/10	0	0.00	20	20.08	20.00	-20	13,953	-0.14%
2020/07/09	3	20.25	0	0.00	20.15	3	13,924	0.02%
2020/07/08	113	20.20	1	20.30	20.40	112	13,653	0.82%	大買/鉅額交易
2020/07/07	0	0.00	5	20.00	20.05	-5	13,266	-0.04%
2020/07/06	13	19.98	0	0.00	20.05	13	13,210	0.10%
2020/07/03	14	19.88	3	19.85	19.80	11	13,180	0.08%
2020/07/02	0	0.00	29	19.82	19.95	-29	13,274	-0.22%
2020/07/01	0	0.00	5	19.55	19.55	-5	13,300	-0.04%
2020/06/30	6	19.33	0	0.00	19.25	6	13,330	0.05%
2020/06/29	1	19.40	0	0.00	19.45	1	13,548	0.01%
2020/06/24	17	19.56	2	19.55	19.45	15	13,556	0.11%
2020/06/23	0	0.00	5	19.30	19.40	-5	13,543	-0.04%
2020/06/22	5	19.24	20	19.39	19.20	-15	13,556	-0.11%
2020/06/19	22	19.56	1	19.55	19.50	21	13,614	0.15%
2020/06/18	6	19.50	3	19.53	19.55	3	13,515	0.02%
2020/06/17	10	19.35	4	19.38	19.35	6	13,523	0.04%
2020/06/16	8	19.25	10	19.23	19.15	-2	13,735	-0.01%
2020/06/12	1	19.00	12	18.85	18.90	-11	14,423	-0.08%
2020/06/11	0	0.00	1	19.20	19.10	-1	14,618	-0.01%
2020/06/09	1	19.20	1	19.20	19.20	0	15,118	0.00%
2020/06/08	167	19.30	9	19.21	19.20	158	15,383	1.03%	大買/鉅額交易
2020/06/05	0	0.00	2	19.05	19.10	-2	15,240	-0.01%
2020/06/04	5	19.15	0	0.00	19.05	5	15,404	0.03%
2020/06/03	6	19.00	1	19.05	19.00	5	15,658	0.03%
2020/06/01	1	18.85	6	18.95	18.90	-5	15,699	-0.03%
2020/05/29	0	0.00	4	18.65	19.10	-4	15,590	-0.03%
2020/05/28	17	18.43	2	18.60	18.40	15	15,346	0.10%
2020/05/26	5.2	18.60	1	18.65	18.55	4.2	15,503	0.03%
2020/05/25	0	0.00	1	18.55	18.45	-1	15,499	-0.01%
2020/05/22	5	18.43	0	0.00	18.40	5	15,530	0.03%
2020/05/21	21	18.60	0	0.00	18.60	21	15,507	0.14%
2020/05/20	0	0.00	5	18.50	18.50	-5	15,472	-0.03%
2020/05/19	2	18.60	0	0.00	18.50	2	15,477	0.01%
2020/05/18	7	18.39	0	0.00	18.45	7	15,490	0.05%
2020/05/15	2	18.40	0	0.00	18.45	2	15,571	0.01%
2020/05/14	1.8	18.70	0	0.00	18.60	1.8	15,371	0.01%
2020/05/13	0	0.00	10	18.98	19.00	-10	15,291	-0.07%
2020/05/12	0	0.00	5	18.90	18.80	-5	15,227	-0.03%
2020/05/11	0	0.00	3	18.95	18.80	-3	15,188	-0.02%
2020/05/08	3	18.90	0	0.00	18.80	3	15,081	0.02%
2020/05/07	0	0.00	2	18.75	18.70	-2	15,020	-0.01%
2020/05/06	2	18.70	20	18.70	18.65	-18	14,995	-0.12%
2020/05/04	5	18.57	2	18.70	18.60	3	14,921	0.02%
2020/04/30	2	19.08	8	19.00	19.10	-6	14,818	-0.04%
2020/04/29	0	0.00	20	19.00	19.10	-20	14,753	-0.14%
2020/04/28	20	19.00	10	18.85	18.95	10	14,786	0.07%
2020/04/22	0	0.00	3	18.65	18.70	-3	14,782	-0.02%
2020/04/21	6	18.25	0	0.00	18.45	6	14,599	0.04%
2020/04/20	6	18.60	1	18.70	18.70	5	14,385	0.03%
2020/04/17	0	0.00	157	18.75	18.70	-157	14,279	-1.10%	大賣/鉅額交易
2020/04/16	10	18.70	5	18.77	18.85	5	14,118	0.04%
2020/04/15	8	18.78	0	0.00	18.85	8	13,974	0.06%
2020/04/14	0	0.00	7	18.54	18.55	-7	13,737	-0.05%
2020/04/10	4	18.35	0	0.00	18.30	4	13,588	0.03%
2020/04/09	0	0.00	3	18.33	18.30	-3	13,617	-0.02%
2020/04/08	2	18.15	0	0.00	18.10	2	13,490	0.01%
2020/04/07	17	18.06	0	0.00	18.10	17	13,391	0.13%
2020/04/06	40	18.02	4	18.03	18.10	36	13,184	0.27%
2020/03/31	52	17.80	5	17.80	17.30	47	12,808	0.37%
2020/03/30	1	17.15	21	17.20	17.30	-20	12,491	-0.16%
2020/03/27	12	17.41	2	17.35	17.40	10	12,423	0.08%
2020/03/26	50	17.24	1	17.25	17.20	49	12,348	0.40%
2020/03/25	120	17.10	0	0.00	17.15	120	12,456	0.96%	大買/鉅額交易
2020/03/24	0	0.00	5	16.53	16.40	-5	12,272	-0.04%
2020/03/23	1	15.60	0	0.00	15.50	1	12,403	0.01%
2020/03/20	0	0.00	16	16.06	16.20	-16	12,425	-0.13%
2020/03/19	31	15.63	15	15.65	15.70	16	12,163	0.13%
2020/03/18	7	16.41	0	0.00	16.50	7	11,735	0.06%
2020/03/17	0	0.00	2	16.45	16.50	-2	11,487	-0.02%
2020/03/16	1	16.80	0	0.00	16.75	1	11,272	0.01%
2020/03/13	2	16.50	3	16.87	17.10	-1	11,112	-0.01%
2020/03/12	14	17.35	1	17.25	17.20	13	10,597	0.12%
2020/03/11	3	17.87	0	0.00	17.85	3	10,275	0.03%
2020/03/10	0	0.00	6	17.72	17.90	-6	10,250	-0.06%
2020/03/09	2	17.93	0	0.00	17.90	2	10,060	0.02%
2020/03/06	4	18.06	3	18.10	18.05	1	9,760	0.01%
2020/03/05	1	18.15	0	0.00	18.15	1	9,657	0.01%
2020/03/03	0	0.00	30	18.20	18.15	-30	9,605	-0.31%
2020/03/02	9	18.12	0	0.00	18.10	9	9,672	0.09%
2020/02/27	1	18.25	0	0.00	18.45	1	10,656	0.01%
2020/02/26	1	18.10	0	0.00	18.40	1	10,624	0.01%
2020/02/25	2	18.15	2	18.25	18.20	0	10,569	0.00%
2020/02/24	8	18.34	0	0.00	18.30	8	10,610	0.08%
2020/02/21	1	18.35	0	0.00	18.45	1	10,687	0.01%
2020/02/20	6	18.37	0	0.00	18.40	6	10,780	0.06%
2020/02/19	29	18.40	0	0.00	18.35	29	10,867	0.27%
2020/02/18	7	18.39	0	0.00	18.40	7	10,882	0.06%
2020/02/17	6	18.50	0.2	18.60	18.55	5.8	10,889	0.05%
2020/02/12	5.9	18.51	3	18.50	18.55	2.9	11,234	0.03%
2020/02/11	2	18.45	0	0.00	18.40	2	11,281	0.02%
2020/02/07	1	18.55	0	0.00	18.55	1	11,651	0.01%
2020/02/06	0	0.00	1	18.45	18.60	-1	12,424	-0.01%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/02/04	0	0.00	1	18.20	18.40	-1	12,713	-0.01%
2020/02/03	2	18.05	0	0.00	18.15	2	12,822	0.02%
2020/01/31	3	18.43	3	18.50	18.35	0	12,770	0.00%
2020/01/30	13	18.37	1	18.50	18.35	12	12,702	0.09%
2020/01/20	5	19.15	0	0.00	19.10	5	12,399	0.04%
2020/01/17	1	18.95	0	0.00	19.00	1	12,351	0.01%
2020/01/16	0	0.00	1	18.90	18.95	-1	12,359	-0.01%
2020/01/15	0.9	19.00	10	19.00	19.00	-9.2	12,507	-0.07%
2020/01/14	0	0.00	16	18.95	18.95	-16	12,613	-0.13%
2020/01/10	3	18.80	0	0.00	18.75	3	12,688	0.02%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/06	0	0.00	2	18.80	18.90	-2	13,147	-0.02%
2020/01/02	15	18.90	0	0.00	18.85	15	13,254	0.11%
2019/12/30	30	18.95	1	18.95	18.95	29	13,279	0.22%
2019/12/27	0	0.00	2	18.95	19.00	-2	13,303	-0.02%
2019/12/24	0	0.00	1	18.90	18.95	-1	13,375	-0.01%
2019/12/23	0	0.00	18	19.00	19.00	-18	13,349	-0.13%
2019/12/20	0.9	18.90	0	0.00	19.00	0.9	13,328	0.01%
2019/12/19	2	18.90	0	0.00	18.95	2	13,215	0.02%
2019/12/11	4	18.70	10	18.70	18.70	-6	12,643	-0.05%
2019/12/10	11	18.80	0.4	18.75	18.75	10.6	12,621	0.08%
2019/12/05	1	18.85	0	0.00	18.90	1	12,656	0.01%
2019/12/04	0	0.00	5	18.78	18.85	-5	12,621	-0.04%
2019/12/02	2	18.65	0	0.00	18.70	2	12,720	0.02%
2019/11/29	1	18.80	0	0.00	18.80	1	12,669	0.01%
2019/11/28	10	18.70	0	0.00	18.90	10	12,702	0.08%
2019/11/27	0	0.00	5	18.82	18.70	-5	12,805	-0.04%
2019/11/26	0	0.00	2	19.00	18.75	-2	12,767	-0.02%
2019/11/25	0	0.00	63	18.90	18.90	-63	11,634	-0.54%
2019/11/20	0	0.00	6	18.96	19.00	-6	11,701	-0.05%
2019/11/19	16	18.89	1	18.90	18.90	15	11,818	0.13%
2019/11/18	50	18.65	50	18.75	18.90	0	11,891	0.00%
2019/11/15	2	18.58	3	18.60	18.55	-1	11,897	-0.01%
2019/11/14	0	0.00	47	18.40	18.50	-47	11,920	-0.39%
2019/11/13	3	18.33	2	18.35	18.30	1	12,032	0.01%
2019/11/12	47	18.50	10	18.40	18.45	37	12,326	0.30%
2019/11/11	42	18.70	0	0.00	18.65	42	12,307	0.34%
2019/11/08	2	18.80	21	18.80	18.80	-19	12,197	-0.16%
2019/11/07	1	18.70	2	18.80	18.70	-1	12,095	-0.01%
2019/11/06	20	18.85	2	18.75	18.70	18	11,995	0.15%
2019/11/05	35	19.04	16	19.08	19.05	19	11,818	0.16%
2019/11/04	3	18.35	5	18.44	18.50	-2	11,147	-0.02%
2019/11/01	0	0.00	50	18.15	18.20	-50	11,000	-0.45%
2019/10/31	1	18.20	0	0.00	18.20	1	11,039	0.01%
2019/10/29	1	18.25	54.1	18.20	18.25	-53.1	10,925	-0.49%
2019/10/28	0	0.00	1	18.35	18.30	-1	10,823	-0.01%
2019/10/24	2	18.35	0	0.00	18.25	2	10,714	0.02%
2019/10/23	51	18.19	1	18.25	18.25	50	10,716	0.47%
2019/10/22	1	18.20	5	18.15	18.10	-4	10,629	-0.04%
2019/10/21	1	18.00	5	18.00	18.10	-4	10,523	-0.04%
2019/10/17	1	17.70	0	0.00	17.90	1	10,518	0.01%
2019/10/16	0	0.00	0.2	17.85	17.85	-0.2	10,294	0.00%
2019/10/14	50	17.90	2	17.90	17.90	48	10,099	0.48%
2019/10/09	2	17.80	0	0.00	17.70	2	10,220	0.02%
2019/10/01	0	0.00	18	18.10	18.10	-18	10,359	-0.17%
2019/09/25	0	0.00	5	18.20	18.10	-5	10,315	-0.05%
2019/09/19	2	18.23	0	0.00	18.20	2	10,277	0.02%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/12	3	18.30	2	18.30	18.40	1	10,709	0.01%
2019/09/10	0	0.00	1	18.15	18.10	-1	10,699	-0.01%
2019/09/09	1	18.15	0	0.00	18.25	1	10,562	0.01%
2019/09/06	2	18.20	10	18.20	18.20	-8	10,503	-0.08%
2019/09/05	5	18.15	0	0.00	18.10	5	10,408	0.05%
2019/09/04	6	17.88	0	0.00	18.00	6	10,261	0.06%
2019/09/03	8	17.99	0	0.00	17.90	8	10,260	0.08%
2019/08/29	0	0.00	1	17.60	17.80	-1	10,150	-0.01%
2019/08/28	1	17.60	0	0.00	17.65	1	10,077	0.01%
2019/08/27	2	17.60	0	0.00	17.60	2	10,051	0.02%
2019/08/26	3	17.50	5	17.50	17.50	-2	10,022	-0.02%
2019/08/23	5	17.65	1	17.55	17.70	4	10,014	0.04%
2019/08/22	8	17.58	0	0.00	17.50	8	10,016	0.08%
2019/08/21	1	17.70	0	0.00	17.55	1	10,063	0.01%
2019/08/20	12	17.78	0	0.00	17.65	12	9,838	0.12%
2019/08/16	18	17.84	0	0.00	17.85	18	9,614	0.19%
2019/08/15	4	17.75	0	0.00	17.65	4	9,373	0.04%
2019/08/14	2.3	18.39	0	0.00	18.15	2.3	9,001	0.02%
2019/08/12	0	0.00	1	18.50	18.55	-1	8,830	-0.01%
2019/08/07	2	18.45	0	0.00	18.50	2	8,997	0.02%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/08/01	5	19.05	0	0.00	18.95	5	9,134	0.05%
2019/07/26	2	19.20	0	0.00	19.15	2	9,295	0.02%
2019/07/25	0	0.00	10	19.30	19.45	-10	9,238	-0.11%
2019/07/24	0	0.00	40	19.28	19.30	-40	9,258	-0.43%
2019/07/22	0	0.00	1	19.25	19.05	-1	9,252	-0.01%
2019/07/19	2	19.25	0	0.00	19.20	2	9,203	0.02%
2019/07/18	0	0.00	2	19.30	19.30	-2	9,223	-0.02%
2019/07/17	0	0.00	2	19.30	19.30	-2	9,302	-0.02%
2019/07/15	1	19.35	0	0.00	19.45	1	9,360	0.01%
2019/07/11	0	0.00	3	20.38	20.35	-3	9,311	-0.03%
2019/07/10	1	20.25	9.1	20.22	20.25	-8.1	9,354	-0.09%
2019/07/08	1	20.40	0	0.00	20.30	1	9,347	0.01%
2019/07/03	6	20.47	0	0.00	20.45	6	9,512	0.06%
2019/07/02	5	20.60	0	0.00	20.60	5	9,677	0.05%
2019/07/01	1	20.50	30	20.55	20.50	-29	9,702	-0.30%
2019/06/28	2	20.30	0	0.00	20.35	2	9,609	0.02%
2019/06/25	0	0.00	2	20.05	20.00	-2	9,611	-0.02%
2019/06/24	0	0.00	3	20.20	20.15	-3	9,640	-0.03%
2019/06/21	33	20.11	1	20.20	20.15	32	9,617	0.33%
2019/06/20	0	0.00	1	20.10	20.00	-1	9,600	-0.01%
2019/06/19	0	0.00	10	19.98	20.00	-10	9,485	-0.11%
2019/06/11	0	0.00	2	19.90	19.95	-2	9,714	-0.02%
2019/06/10	0	0.00	2	19.85	19.85	-2	9,677	-0.02%
2019/06/04	0	0.00	1	19.50	19.50	-1	9,617	-0.01%
2019/05/31	0	0.00	1	19.65	19.65	-1	9,709	-0.01%
2019/05/28	0	0.00	1	19.15	19.05	-1	10,020	-0.01%
2019/05/24	0	0.00	2	18.95	19.00	-2	10,163	-0.02%
2019/05/23	0	0.00	2	19.03	19.00	-2	10,196	-0.02%
2019/05/21	0	0.00	6	18.91	18.95	-6	10,273	-0.06%
2019/05/20	3	18.85	0	0.00	18.85	3	10,214	0.03%
2019/05/17	0	0.00	2	18.85	18.80	-2	10,205	-0.02%
2019/05/16	2	18.78	0	0.00	18.75	2	10,203	0.02%
2019/05/15	2	18.93	0	0.00	18.85	2	10,200	0.02%
2019/05/14	4	18.86	1	19.10	19.10	3	10,188	0.03%
2019/05/13	1	19.20	0	0.00	19.20	1	10,044	0.01%
2019/05/10	0	0.00	5	19.55	19.50	-5	10,174	-0.05%
2019/05/08	2	19.65	0	0.00	19.65	2	10,250	0.02%
2019/05/06	3	19.65	2	19.60	19.60	1	10,626	0.01%
2019/05/02	1	19.95	5	19.95	19.90	-4	10,420	-0.04%
2019/04/30	4	19.78	0	0.00	19.95	4	10,445	0.04%
2019/04/25	2	19.75	0	0.00	19.80	2	10,411	0.02%
2019/04/24	1	19.85	0	0.00	19.85	1	10,465	0.01%
2019/04/23	1	19.60	0	0.00	19.70	1	10,416	0.01%
2019/04/19	9	19.63	0	0.00	19.60	9	10,338	0.09%
2019/04/18	3	19.57	20	19.50	19.60	-17	10,344	-0.16%
2019/04/15	0	0.00	7	19.40	19.45	-7	10,097	-0.07%
2019/04/12	10	19.30	0	0.00	19.25	10	10,076	0.10%
2019/04/11	1	19.50	0	0.00	19.35	1	10,102	0.01%
2019/04/10	0	0.00	1	19.50	19.55	-1	10,053	-0.01%
2019/04/09	0	0.00	10	19.50	19.50	-10	9,955	-0.10%
2019/04/08	5	19.30	0	0.00	19.50	5	9,935	0.05%
2019/04/01	2	19.05	0	0.00	19.05	2	9,660	0.02%
2019/03/28	0	0.00	1	18.95	19.00	-1	9,485	-0.01%
2019/03/27	1	19.00	0	0.00	19.00	1	9,500	0.01%
2019/03/25	2	18.85	0	0.00	18.85	2	9,456	0.02%
2019/03/22	5	19.10	0	19.00	19.10	5	9,221	0.05%
2019/03/15	1	18.80	0	0.00	18.75	1	9,342	0.01%
2019/03/14	1	18.90	0	0.00	18.80	1	9,137	0.01%
2019/03/11	0	0.00	2	18.80	18.75	-2	9,316	-0.02%
2019/03/08	25	18.80	0	0.00	18.90	25	9,367	0.27%
2019/03/06	1	18.90	0	0.00	19.00	1	9,533	0.01%
2019/03/04	0	0.00	30	18.85	18.95	-30	9,568	-0.31%
2019/02/27	0	0.00	1	19.10	19.10	-1	9,392	-0.01%
2019/02/26	10	18.80	4	18.74	18.80	6	9,065	0.07%
2019/02/15	10	18.25	0	0.00	18.10	10	8,676	0.12%
2019/02/14	1	18.25	0	0.00	18.15	1	8,603	0.01%
2019/02/12	1	18.40	3	18.45	18.45	-2	8,516	-0.02%
2019/01/30	13	18.20	0	0.00	18.20	13	8,245	0.16%
2019/01/29	2	18.05	10	17.95	18.10	-8	8,079	-0.10%
2019/01/25	10	17.85	0	0.00	17.80	10	7,712	0.13%
2019/01/22	5	17.65	0	0.00	17.65	5	7,613	0.07%
2019/01/21	5	17.70	8	17.65	17.65	-3	7,579	-0.04%
2019/01/17	0	0.00	0	17.55	17.50	0	7,598	0.00%
2019/01/14	5	17.55	0	0.00	17.55	5	7,653	0.07%
2019/01/11	0	0.00	17	17.59	17.60	-17	7,776	-0.22%
2019/01/10	5	17.45	0	0.00	17.55	5	7,861	0.06%
2019/01/09	0	0.00	23	17.57	17.60	-23	7,801	-0.29%
2019/01/07	0	0.00	10	17.45	17.45	-10	7,819	-0.13%
2019/01/04	19	17.10	0	0.00	17.10	19	7,823	0.24%
2019/01/03	0	0.00	1	17.50	17.40	-1	8,101	-0.01%
2018/12/27	6	17.50	20	17.60	17.50	-14	8,195	-0.17%
2018/12/25	5	17.40	1	17.60	17.60	4	8,225	0.05%
2018/12/24	1	17.40	0	0.00	17.65	1	8,248	0.01%
2018/12/22	4	17.45	0	0.00	17.40	4	8,275	0.05%
2018/12/21	4	17.43	0	0.00	17.40	4	8,369	0.05%
2018/12/20	4	17.55	4	17.55	17.45	0	8,301	0.00%
2018/12/19	2	17.50	0	0.00	17.65	2	8,293	0.02%
2018/12/18	22	17.48	0	0.00	17.50	22	8,287	0.27%
2018/12/14	0	0.00	10	17.80	17.60	-10	8,452	-0.12%
2018/12/13	0	0.00	12	17.62	17.80	-12	8,436	-0.14%
2018/12/06	10	17.45	10	17.55	17.55	0	8,204	0.00%
2018/12/05	3	17.80	20	17.80	17.80	-17	7,978	-0.21%
2018/12/04	0	0.00	10	17.95	17.90	-10	7,972	-0.13%
2018/11/29	5	17.60	2	17.55	17.50	3	7,609	0.04%
2018/11/27	20	17.45	0	0.00	17.65	20	7,466	0.27%
2018/11/26	12	17.44	0	0.00	17.45	12	7,428	0.16%
2018/11/22	0	0.00	3	17.50	17.40	-3	7,448	-0.04%
2018/11/21	3	17.50	0	0.00	17.45	3	7,545	0.04%
2018/11/15	0	0.00	5	17.60	17.60	-5	7,937	-0.06%
2018/11/13	1	17.30	10	17.30	17.45	-9	7,964	-0.11%
2018/11/09	31	17.35	0	0.00	17.45	31	7,957	0.39%
2018/11/06	0	0.00	0.1	17.50	17.45	-0.1	7,924	0.00%
2018/10/31	1	17.00	1	17.05	17.05	0	8,113	0.00%
2018/10/24	7	17.00	0	0.00	17.00	7	8,291	0.08%
2018/10/23	5	17.15	0	0.00	17.05	5	8,272	0.06%
2018/10/19	1	17.15	0	0.00	17.15	1	8,188	0.01%
2018/10/18	1	17.20	1	17.30	17.20	0	8,116	0.00%
2018/10/12	2	17.20	0	0.00	17.65	2	8,395	0.02%
2018/10/11	5	17.75	0	0.00	17.45	5	8,529	0.06%
2018/10/08	2	18.60	0	0.00	18.55	2	8,276	0.02%
2018/10/05	5	18.65	2	18.35	18.50	3	8,319	0.04%
2018/10/04	5	18.65	0	0.00	18.60	5	8,239	0.06%
2018/10/03	0	0.00	0.2	18.80	18.90	-0.2	8,253	0.00%
2018/10/02	101	18.80	1	18.90	18.85	100	8,303	1.20%	大買/
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/25	0	0.00	1	18.70	18.70	-1	8,276	-0.01%
2018/09/11	0	0.00	1	18.75	18.75	-1	8,965	-0.01%
2018/08/30	0	0.00	9	19.15	19.10	-9	9,885	-0.09%
2018/08/27	0	0.00	2	19.30	19.15	-2	9,975	-0.02%
2018/08/21	4	18.60	0	0.00	18.70	4	9,717	0.04%
2018/08/17	5	18.85	0	0.00	18.85	5	9,630	0.05%
2018/08/13	0	0.00	2	18.80	18.75	-2	9,580	-0.02%
2018/08/08	6	19.10	0	0.00	19.15	6	9,413	0.06%
2018/08/06	0	0.00	1	19.00	19.05	-1	9,307	-0.01%
2018/07/31	5	18.85	0	0.00	19.00	5	9,834	0.05%
2018/07/30	2	18.80	0	0.00	18.90	2	9,717	0.02%
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/26	2	18.80	0	0.00	18.95	2	9,639	0.02%
2018/07/25	0	0.00	2	18.90	18.90	-2	9,629	-0.02%
2018/07/23	2	18.95	2	19.00	18.95	0	9,831	0.00%
2018/07/20	10	19.90	3	19.85	19.85	7	9,736	0.07%
2018/07/18	3	19.70	0	0.00	19.80	3	9,519	0.03%
2018/07/17	20	19.63	3	19.70	19.65	17	9,464	0.18%
2018/07/16	1	19.55	0	0.00	19.50	1	9,272	0.01%
2018/07/13	3	19.45	1	19.55	19.40	2	9,235	0.02%
2018/07/12	0	0.00	3	19.30	19.30	-3	9,145	-0.03%
2018/07/11	3	19.10	0	0.00	19.25	3	9,136	0.03%
2018/07/10	0	0.00	3	19.20	19.25	-3	9,160	-0.03%
2018/07/05	1	19.05	0	0.00	18.90	1	9,255	0.01%
2018/07/03	3	18.95	0	0.00	18.95	3	9,544	0.03%
2018/07/02	1	19.05	0	0.00	19.00	1	9,607	0.01%
2018/06/28	2	18.95	0	0.00	18.95	2	9,424	0.02%
2018/06/27	2	19.20	0	0.00	19.10	2	9,332	0.02%
2018/06/26	2	19.20	0	0.00	19.25	2	9,280	0.02%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	1	19.50	0	0.00	19.45	1	8,920	0.01%
2018/06/15	2	19.53	0	0.00	19.85	2	8,709	0.02%
2018/06/13	22	19.80	1	19.75	19.80	21	8,281	0.25%
2018/06/12	7	19.81	0	0.00	19.80	7	8,365	0.08%
2018/06/11	2	20.00	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%
2018/06/05	1	19.80	2	19.80	19.80	-1	8,152	-0.01%
2018/05/30	1	19.80	0	0.00	19.75	1	7,769	0.01%
2018/05/24	0	0.00	0.1	19.85	19.80	-0.1	8,043	0.00%
2018/05/23	1	19.80	0.2	19.85	19.80	0.8	8,190	0.01%
2018/05/14	0	0.00	2	20.20	20.15	-2	9,130	-0.02%
2018/05/10	4	19.65	1	19.80	19.80	3	9,003	0.03%
2018/05/09	0	0.00	2	19.40	19.35	-2	8,612	-0.02%
2018/05/08	1	19.30	0	0.00	19.35	1	8,695	0.01%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/04/18	2	19.60	0	0.00	19.55	2	9,052	0.02%
2018/04/13	4	19.88	0	0.00	19.95	4	9,155	0.04%
2018/04/11	0	0.00	1	19.70	19.65	-1	8,954	-0.01%
2018/04/10	1	19.65	0	0.00	19.55	1	9,028	0.01%
2018/04/09	4	19.55	0	0.00	19.55	4	8,998	0.04%
2018/03/28	2	19.90	0	0.00	19.95	2	8,697	0.02%
2018/03/23	2	19.85	0	0.00	19.90	2	8,700	0.02%
2018/03/16	0	0.00	4	20.83	20.80	-4	8,497	-0.05%
2018/03/14	0	0.00	4	20.66	20.80	-4	8,400	-0.05%
2018/03/13	4	20.55	4	20.61	20.70	0	8,457	0.00%
2018/03/12	0	0.00	3	20.60	20.65	-3	8,523	-0.04%
2018/03/08	0	0.00	1	20.30	20.35	-1	8,510	-0.01%
2018/03/07	0	0.00	1	20.25	20.30	-1	8,536	-0.01%
2018/03/01	1	20.15	0	0.00	20.25	1	8,997	0.01%
2018/02/27	4	20.14	0	0.00	20.10	4	8,903	0.04%
2018/02/26	4	20.45	0	0.00	20.15	4	8,778	0.05%
2018/02/23	2	20.10	0.3	20.30	20.30	1.7	8,758	0.02%
2018/02/22	3	19.85	0	0.00	19.80	3	8,689	0.03%
2018/02/21	0	0.00	1	20.10	20.20	-1	8,691	-0.01%
2018/02/12	3	19.90	0	0.00	19.75	3	8,700	0.03%
2018/02/09	1	19.85	0	0.00	19.85	1	8,770	0.01%
2018/02/07	0	0.00	5	20.30	20.10	-5	8,787	-0.06%
2018/02/06	5	19.76	2	19.70	19.80	3	8,814	0.03%
2018/02/05	1	20.95	1	20.90	20.90	0	8,541	0.00%
2018/01/30	2	21.53	0	0.00	21.35	2	8,911	0.02%
2018/01/26	0	0.00	6	22.03	21.40	-6	8,834	-0.07%
2018/01/25	6	21.43	10	21.49	21.80	-4	8,693	-0.05%
2018/01/19	2	20.90	2	20.95	20.95	0	8,918	0.00%
2018/01/17	0	0.00	0.5	20.70	20.80	-0.5	8,968	-0.01%
2018/01/11	5	20.27	0	0.00	20.30	5	8,971	0.06%
2018/01/09	1	20.90	0	0.00	20.90	1	9,020	0.01%
2018/01/05	1	21.00	21	21.05	21.10	-20	9,232	-0.22%
2018/01/04	1	20.90	17	21.00	20.90	-16	9,393	-0.17%