仁寶 (2324)-永豐金-彰化券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.35
漲跌
▲0.85
漲幅
+2.33%
成交量
84,940張
產業
上市電腦週邊類股
1792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－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/05/14	25.2	37.63	79	38.11	37.35	-53.9	30,051	-0.18%
2024/05/10	9	36.13	2	36.35	36.40	7	29,174	0.02%
2024/05/09	8.1	35.85	13	36.17	36.25	-4.9	29,187	-0.02%
2024/05/08	0.3	35.72	0	0.00	36.00	0.3	29,033	0.00%
2024/05/07	7	35.10	0	0.00	35.60	7	29,106	0.02%
2024/05/03	1.3	35.22	10	35.55	35.10	-8.7	29,716	-0.03%
2024/04/29	6	36.38	3	36.45	36.35	3	30,559	0.01%
2024/04/25	1	35.05	0	0.00	35.50	1	32,093	0.00%
2024/04/24	0	0.00	5	35.48	35.50	-5	32,671	-0.02%
2024/04/23	5	34.50	0	0.00	34.50	5	32,739	0.02%
2024/04/22	18	34.80	0	0.00	34.20	18	32,862	0.05%
2024/04/19	8	35.23	3	35.15	35.30	5	32,811	0.02%
2024/04/18	1	36.05	15	35.50	36.05	-14	32,823	-0.04%
2024/04/17	4	35.36	0	0.00	35.60	4	33,090	0.01%
2024/04/16	215.3	35.19	4	35.88	35.30	211.3	33,636	0.63%	大買/鉅額交易
2024/04/12	1	36.30	0	0.00	36.40	1	35,140	0.00%
2024/04/11	3	36.80	4.5	36.68	36.85	-1.5	35,475	0.00%
2024/04/10	17	36.99	13	37.14	36.60	4	36,142	0.01%
2024/04/09	11	36.41	9.8	36.48	36.45	1.2	36,798	0.00%
2024/04/08	17.1	35.91	1	36.00	35.95	16.1	37,651	0.04%
2024/04/03	2	36.80	3	36.98	36.55	-1	38,743	0.00%
2024/04/02	11	36.69	18	36.91	36.85	-7	40,335	-0.02%
2024/04/01	15	36.43	7	36.92	36.55	8	42,947	0.02%
2024/03/29	36.1	35.80	3	36.10	36.20	33.1	45,500	0.07%
2024/03/28	3	38.10	55	38.15	38.30	-52	46,371	-0.11%
2024/03/27	5	38.25	2.1	38.15	38.10	2.9	47,113	0.01%
2024/03/26	3	37.90	8.1	37.91	37.90	-5.1	49,405	-0.01%
2024/03/25	0	0.00	3	38.90	38.55	-3	53,777	-0.01%
2024/03/22	9.2	38.76	14	39.08	38.65	-4.8	54,284	-0.01%
2024/03/21	153	38.25	2.1	38.45	38.40	150.9	54,988	0.27%	大買/鉅額交易
2024/03/20	32	38.03	24.1	38.03	37.90	7.9	54,984	0.01%
2024/03/19	26	37.27	2	37.30	37.20	24	55,002	0.04%
2024/03/18	3	36.83	1	37.00	36.90	2	55,410	0.00%
2024/03/15	250	37.00	4	37.08	37.00	246	55,491	0.44%	大買/鉅額交易
2024/03/14	1	36.60	3.1	36.69	36.65	-2.1	55,260	0.00%
2024/03/13	5	37.25	28	37.12	36.70	-23	55,030	-0.04%
2024/03/12	26.1	36.33	16	36.89	37.20	10.1	54,872	0.02%
2024/03/11	0	37.00	2	36.95	36.90	-2	54,603	0.00%
2024/03/08	5	36.65	48	36.73	36.65	-43	54,474	-0.08%
2024/03/07	55.1	36.93	3.3	36.45	36.55	51.8	54,118	0.10%
2024/03/06	16	37.71	2	37.75	37.55	14	53,599	0.03%
2024/03/05	37.1	37.77	2	37.65	37.80	35.1	53,461	0.07%
2024/03/04	97.7	39.04	112	39.26	38.00	-14.3	52,965	-0.03%	大賣/
2024/03/01	4	36.50	1	36.90	36.70	3	49,312	0.01%
2024/02/29	29	35.83	14	36.18	36.50	15	49,162	0.03%
2024/02/27	9	37.02	75.1	37.46	36.50	-66.1	48,643	-0.14%
2024/02/26	7	36.01	0	0.00	36.00	7	47,815	0.01%
2024/02/23	11	36.44	11	36.71	36.20	0	47,759	0.00%
2024/02/22	5	36.65	3	37.12	36.75	2	47,852	0.00%
2024/02/21	1	36.45	0	0.00	36.75	1	47,736	0.00%
2024/02/20	0	0.00	4	36.73	36.80	-4	47,744	-0.01%
2024/02/19	6	36.32	6	36.73	36.90	0	47,640	0.00%
2024/02/16	15	36.60	42	36.50	36.85	-27	47,432	-0.06%
2024/02/15	13	35.86	2	36.35	35.80	11	46,988	0.02%
2024/02/05	7	35.56	9	35.88	35.90	-2	46,768	0.00%
2024/02/02	17	36.10	2	36.53	35.80	15	46,629	0.03%
2024/02/01	6	35.95	12	36.36	36.40	-6	46,487	-0.01%
2024/01/31	2	35.78	1	35.80	35.85	1	46,345	0.00%
2024/01/30	35	36.41	26	36.00	36.00	9	46,228	0.02%
2024/01/29	8	35.82	45.2	36.08	36.35	-37.2	46,094	-0.08%
2024/01/26	57	35.78	6	36.07	35.50	51	45,936	0.11%
2024/01/25	7.1	37.19	16	37.44	37.20	-8.9	45,153	-0.02%
2024/01/24	41	37.07	13	37.14	36.85	28	44,784	0.06%
2024/01/23	28	37.34	14	37.45	37.55	14	44,688	0.03%
2024/01/22	7	37.27	18.1	37.44	37.60	-11.1	44,242	-0.02%
2024/01/19	8	35.15	22	35.62	36.30	-14	43,240	-0.03%
2024/01/18	31.2	35.22	58	35.18	34.80	-26.8	42,754	-0.06%
2024/01/17	23	34.85	91	34.72	34.55	-68	42,118	-0.16%
2024/01/16	15.2	35.10	1	35.10	35.00	14.2	41,998	0.03%
2024/01/15	81	36.06	97	35.73	35.55	-16	41,748	-0.04%
2024/01/12	27	35.51	2.2	35.40	35.60	24.8	41,713	0.06%
2024/01/11	11	35.95	11.1	36.08	36.10	-0.1	41,571	0.00%
2024/01/10	50.1	36.16	15.3	36.12	35.85	34.8	41,583	0.08%
2024/01/09	49	37.08	22	37.79	36.95	27	41,042	0.07%
2024/01/08	19.2	37.69	47	37.79	37.75	-27.8	40,032	-0.07%
2024/01/05	38.3	37.29	32	37.00	36.95	6.3	39,758	0.02%
2024/01/04	64.3	37.35	22	37.32	37.30	42.3	39,379	0.11%
2024/01/03	46.2	38.45	8	38.51	38.10	38.2	38,862	0.10%
2024/01/02	41	39.01	9	39.01	39.55	32	38,130	0.08%
2023/12/29	26	39.69	52.1	39.80	39.85	-26.1	37,329	-0.07%
2023/12/28	91	39.27	53	39.36	38.95	38	36,084	0.11%
2023/12/27	66	40.06	114.2	40.16	40.20	-48.2	34,511	-0.14%	大賣/
2023/12/26	144	38.65	187.2	38.72	39.05	-43.2	31,846	-0.14%	大買/大賣/
2023/12/25	38	37.07	29.1	37.11	37.10	8.9	29,191	0.03%
2023/12/22	30	36.10	17	36.08	36.10	13	27,245	0.05%
2023/12/21	55	37.03	22	37.11	36.70	33	26,262	0.13%
2023/12/20	7	36.61	90.2	36.83	37.40	-83.2	23,885	-0.35%
2023/12/19	19	33.87	8.4	34.13	34.00	10.6	19,249	0.06%
2023/12/18	14	35.36	32	34.87	34.60	-18	18,792	-0.10%
2023/12/15	7	33.09	4.7	33.17	33.05	2.3	17,746	0.01%
2023/12/14	8	33.87	14	33.76	33.65	-6	17,422	-0.03%
2023/12/13	18.3	33.02	62.4	33.18	33.75	-44.1	16,926	-0.26%
2023/12/12	0	0.00	4	32.38	32.00	-4	16,677	-0.02%
2023/12/11	1	32.20	16.2	32.08	32.20	-15.2	16,723	-0.09%
2023/12/08	0	0.00	2	31.33	31.20	-2	16,423	-0.01%
2023/12/07	6	31.04	31	31.16	30.95	-25	16,698	-0.15%
2023/12/06	2	31.40	10	31.13	31.25	-8	16,978	-0.05%
2023/12/05	1	30.30	10	30.48	30.40	-9	16,872	-0.05%
2023/12/04	0	0.00	7	30.66	30.60	-7	17,041	-0.04%
2023/12/01	12	30.49	11	30.50	30.35	1	17,274	0.01%
2023/11/30	13	30.56	1	30.80	30.90	12	17,485	0.07%
2023/11/29	0	0.00	2	31.00	30.75	-2	17,308	-0.01%
2023/11/28	0	0.00	1	30.70	30.65	-1	17,447	-0.01%
2023/11/27	1	30.35	45	30.74	30.35	-44	18,073	-0.24%
2023/11/24	6	30.40	3	30.50	30.25	3	18,300	0.02%
2023/11/22	6	30.78	0.1	30.85	30.80	5.9	19,074	0.03%
2023/11/21	11	30.89	8	31.10	31.20	3	19,818	0.02%
2023/11/20	5	30.46	6	30.67	30.75	-1	20,759	0.00%
2023/11/17	0	0.00	10.2	30.35	30.35	-10.2	21,344	-0.05%
2023/11/16	12	30.05	0	0.00	30.00	12	22,307	0.05%
2023/11/15	8	30.21	8	30.49	30.25	0	23,218	0.00%
2023/11/14	13	30.05	5	30.30	30.25	8	24,883	0.03%
2023/11/13	1	30.10	5	30.14	30.10	-4	27,522	-0.01%
2023/11/10	2	29.33	3	29.75	29.75	-1	29,703	0.00%
2023/11/09	7	29.50	0	0.00	29.60	7	33,727	0.02%
2023/11/08	0	0.00	6	29.93	29.95	-6	35,377	-0.02%
2023/11/07	17	29.33	0	0.00	29.40	17	35,719	0.05%
2023/11/06	0.2	29.70	13	29.78	29.80	-12.9	36,046	-0.04%
2023/11/03	9	28.95	0	0.00	28.95	9	36,127	0.02%
2023/11/02	1	29.10	4	29.23	29.10	-3	36,526	-0.01%
2023/11/01	0.1	28.60	45	28.59	28.70	-44.9	36,874	-0.12%
2023/10/31	30	28.52	21	28.32	28.05	9	37,021	0.02%
2023/10/30	6	28.81	2	29.33	28.80	4	37,252	0.01%
2023/10/27	38	29.47	9	29.42	29.05	29	37,367	0.08%
2023/10/26	1	29.25	0	0.00	29.05	1	37,935	0.00%
2023/10/25	8.1	29.21	2	29.48	29.05	6.1	38,055	0.02%
2023/10/24	0.1	29.06	41	29.13	29.45	-40.9	38,267	-0.11%
2023/10/23	25	28.53	0	0.00	28.45	25	38,367	0.07%
2023/10/20	23	28.78	10	28.80	28.80	13	39,091	0.03%
2023/10/19	0	0.00	9	29.14	29.25	-9	39,612	-0.02%
2023/10/18	13	28.76	42	28.81	28.95	-29	40,159	-0.07%
2023/10/17	4	29.43	2	29.58	29.35	2	40,677	0.00%
2023/10/16	24	29.59	1	29.65	29.50	23	43,130	0.05%
2023/10/13	19	29.94	12	30.20	30.20	7	46,846	0.01%
2023/10/12	11	30.60	13	30.86	30.80	-2	48,229	0.00%
2023/10/11	1	30.51	98	30.89	30.80	-97	48,798	-0.20%
2023/10/06	21	30.52	9	30.48	30.50	12	50,264	0.02%
2023/10/05	6	30.60	6	30.84	30.85	0	50,285	0.00%
2023/10/04	4	30.44	0	0.00	30.50	4	50,368	0.01%
2023/10/03	14	31.17	7	31.16	30.90	7	50,569	0.01%
2023/10/02	8	30.84	8	31.13	30.90	0	50,758	0.00%
2023/09/28	16.1	30.87	20	30.81	30.70	-3.9	50,653	-0.01%
2023/09/27	0	0.00	26	30.96	31.00	-26	50,576	-0.05%
2023/09/26	5	30.70	5	30.87	30.70	0	50,905	0.00%
2023/09/25	12	30.65	1.2	30.64	30.60	10.8	51,029	0.02%
2023/09/22	13	30.69	21	30.80	30.85	-8	51,327	-0.02%
2023/09/21	4	30.21	3	30.53	30.55	1	51,904	0.00%
2023/09/20	22	30.85	8.1	30.83	30.55	13.9	51,754	0.03%
2023/09/19	5	31.02	1	31.40	30.95	4	51,653	0.01%
2023/09/18	26	31.12	5	31.10	31.05	21	51,861	0.04%
2023/09/15	5.2	31.75	3	31.95	31.80	2.2	52,131	0.00%
2023/09/14	13	31.88	26	31.90	31.85	-13	52,095	-0.02%
2023/09/13	7	31.21	23	31.23	31.40	-16	52,884	-0.03%
2023/09/12	11	31.09	50	31.31	31.35	-39	54,129	-0.07%
2023/09/11	30.1	30.97	34	30.85	30.80	-3.9	54,301	-0.01%
2023/09/08	33	31.61	9	31.74	31.75	24	54,225	0.04%
2023/09/07	37	31.53	7	31.35	31.40	30	54,489	0.06%
2023/09/06	11	32.03	0	0.00	32.00	11	54,459	0.02%
2023/09/05	36	31.89	5	32.17	32.00	31	54,492	0.06%
2023/09/04	16	31.73	3	31.80	31.85	13	54,597	0.02%
2023/09/01	34	32.02	2	32.13	31.80	32	54,596	0.06%
2023/08/31	39.3	31.99	5	31.94	31.90	34.3	54,525	0.06%
2023/08/30	82	33.15	64	32.96	32.90	18	54,063	0.03%
2023/08/29	19	33.30	23	33.44	33.35	-4	54,588	-0.01%
2023/08/28	6	32.83	7	32.87	33.00	-1	54,608	0.00%
2023/08/25	20	33.00	8	33.18	33.15	12	55,001	0.02%
2023/08/24	38	33.96	33.5	34.29	33.95	4.5	54,612	0.01%
2023/08/23	20	34.35	16.1	34.49	34.40	3.9	54,144	0.01%
2023/08/22	55.5	34.96	52	35.19	34.75	3.5	54,201	0.01%
2023/08/21	13	34.99	73	35.30	34.65	-60	53,634	-0.11%
2023/08/18	101	35.47	44.3	35.84	34.75	56.8	53,128	0.11%	大買/
2023/08/17	170	36.75	192	36.77	37.00	-22	51,737	-0.04%	大買/大賣/
2023/08/16	68.7	34.80	70.2	34.90	35.95	-1.5	49,308	0.00%
2023/08/15	66.2	35.37	47.3	35.67	35.80	18.9	47,305	0.04%
2023/08/14	18.3	32.80	47.1	32.80	32.75	-28.9	43,592	-0.07%
2023/08/11	12	30.32	16	31.01	30.75	-4	42,224	-0.01%
2023/08/10	19.3	29.97	6	30.00	30.00	13.3	42,016	0.03%
2023/08/09	0	0.00	3	31.52	31.55	-3	41,821	-0.01%
2023/08/08	0	0.00	2	31.35	31.40	-2	41,932	0.00%
2023/08/07	1	30.90	8	30.99	30.95	-7	41,845	-0.02%
2023/08/04	2	30.03	4	29.78	30.05	-2	41,764	0.00%
2023/08/02	8.3	29.70	2.1	29.93	29.45	6.2	41,937	0.01%
2023/08/01	2	30.00	4	30.25	30.30	-2	41,504	0.00%
2023/07/31	17	30.69	8	31.04	30.45	9	41,356	0.02%
2023/07/28	13	31.00	7	31.04	31.30	6	40,709	0.01%
2023/07/27	12.6	31.11	2	31.58	30.95	10.6	40,510	0.03%
2023/07/26	10	31.18	7	31.28	31.65	3	40,367	0.01%
2023/07/25	21.2	32.23	1.1	32.30	31.80	20.1	40,130	0.05%
2023/07/24	21.1	31.52	10	31.68	31.65	11.1	39,360	0.03%
2023/07/21	19	30.41	29	30.81	31.05	-10	38,783	-0.03%
2023/07/20	12.4	30.53	23	30.76	30.45	-10.6	38,203	-0.03%
2023/07/19	78.4	31.66	15	32.46	31.10	63.4	37,560	0.17%
2023/07/18	66	35.59	47.1	34.90	34.45	18.9	35,272	0.05%
2023/07/17	22	32.52	22.2	33.04	33.55	-0.2	31,798	0.00%
2023/07/14	19	30.20	45	30.43	30.50	-26	30,673	-0.08%
2023/07/13	41	31.41	28.2	30.61	30.55	12.8	30,077	0.04%
2023/07/12	1	29.60	16	29.34	29.55	-15	28,557	-0.05%
2023/07/11	8	28.82	30	28.93	28.95	-22	28,473	-0.08%
2023/07/10	9.2	28.57	6	28.73	28.70	3.2	28,477	0.01%
2023/07/07	0	29.10	13	29.27	29.20	-13	28,339	-0.05%
2023/07/06	0	0.00	2	29.68	29.80	-2	28,080	-0.01%
2023/07/05	1	30.25	0	0.00	30.05	1	27,977	0.00%
2023/07/04	4	30.18	46.1	29.95	30.25	-42.1	28,041	-0.15%
2023/07/03	37	29.68	6.1	29.70	29.70	30.9	27,839	0.11%
2023/06/30	20	28.98	2	29.20	29.25	18	27,788	0.06%
2023/06/29	19	29.79	14.4	29.74	29.50	4.6	27,774	0.02%
2023/06/28	0	0.00	1	28.95	29.05	-1	27,222	0.00%
2023/06/26	8	28.85	0	0.00	29.10	8	27,173	0.03%
2023/06/21	2	29.05	2	29.00	29.35	0	27,009	0.00%
2023/06/20	8	28.56	24	28.70	28.90	-16	26,804	-0.06%
2023/06/19	44	28.19	12	28.43	28.55	32	26,509	0.12%
2023/06/16	82	29.50	138	29.52	29.90	-56	25,537	-0.22%	大賣/
2023/06/15	45	28.55	0	0.00	28.70	45	24,314	0.19%
2023/06/14	5	28.55	1	28.60	28.55	4	24,163	0.02%
2023/06/13	2	28.90	36	28.77	29.00	-34	24,213	-0.14%
2023/06/12	1	28.95	548	28.53	28.50	-547	23,926	-2.29%	大賣/鉅額交易
2023/06/09	522	28.70	25.2	28.48	28.85	496.8	23,889	2.08%	大買/鉅額交易
2023/06/08	19	28.74	30	28.15	28.20	-11	23,909	-0.05%
2023/06/07	33	28.25	3	28.10	28.45	30	23,649	0.13%
2023/06/06	1	27.95	83	28.15	28.00	-82	23,409	-0.35%
2023/06/05	5	28.48	1	28.70	28.25	4	23,204	0.02%
2023/06/02	33	28.45	44.1	28.09	28.40	-11.1	22,916	-0.05%
2023/06/01	5.1	27.05	35	27.42	27.30	-29.9	22,195	-0.13%
2023/05/31	25	27.45	25	27.60	27.85	0	21,705	0.00%
2023/05/30	55	27.54	0	0.00	27.55	55	20,963	0.26%
2023/05/29	4	28.11	118	28.40	28.15	-114	20,625	-0.55%	大賣/鉅額交易
2023/05/26	102	27.57	0	0.00	27.55	102	19,923	0.51%	大買/鉅額交易
2023/05/25	100	26.93	7.2	26.87	27.35	92.8	19,340	0.48%
2023/05/24	1	26.25	6.2	26.65	27.00	-5.2	18,896	-0.03%
2023/05/23	0	0.00	2	26.53	26.45	-2	18,417	-0.01%
2023/05/22	0	0.00	7	26.71	26.70	-7	18,037	-0.04%
2023/05/19	0	26.20	0	0.00	26.40	0	17,650	0.00%
2023/05/18	6	26.56	7	26.67	26.45	-1	17,539	-0.01%
2023/05/17	0	0.00	11	26.22	26.35	-11	17,261	-0.06%
2023/05/15	0	0.00	2	25.85	25.90	-2	16,867	-0.01%
2023/05/12	0	0.00	25	25.75	25.85	-25	16,744	-0.15%
2023/05/11	0	0.00	25	25.75	25.85	-25	16,429	-0.15%
2023/05/10	0	0.00	15	25.55	25.60	-15	16,053	-0.09%
2023/05/09	0	0.00	27	25.30	25.35	-27	15,868	-0.17%
2023/05/08	0	0.00	5	24.55	24.60	-5	15,673	-0.03%
2023/05/05	0	0.00	4	24.20	24.15	-4	15,584	-0.03%
2023/05/04	1	24.10	0	0.00	24.15	1	15,642	0.01%
2023/05/03	0	0.00	1	24.30	24.40	-1	15,683	-0.01%
2023/05/02	0	0.00	0	24.35	24.30	0	15,828	0.00%
2023/04/28	0.1	23.95	2	24.00	23.95	-1.9	15,869	-0.01%
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	6.1	23.62	0	0.00	23.70	6.1	15,642	0.04%
2023/04/24	10.4	23.96	0	0.00	23.95	10.4	15,494	0.07%
2023/04/21	0	0.00	1	24.50	24.40	-1	15,237	-0.01%
2023/04/20	20	24.31	0	0.00	24.15	20	14,956	0.13%
2023/04/19	0	0.00	5	25.66	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	1.4	25.24	2	25.20	25.15	-0.6	13,663	0.00%
2023/04/14	5	25.27	0	0.00	25.25	5	13,369	0.04%
2023/04/13	2	25.55	17	25.55	25.55	-15	13,242	-0.11%
2023/04/12	1	25.60	6	25.72	25.75	-5	13,085	-0.04%
2023/04/11	1	25.65	8	25.74	25.75	-7	12,964	-0.05%
2023/04/10	0	0.00	6	25.69	25.65	-6	12,817	-0.05%
2023/04/07	0	0.00	5	25.50	25.65	-5	12,730	-0.04%
2023/04/06	0	0.00	4	25.40	25.45	-4	12,503	-0.03%
2023/03/31	3	25.30	0	25.30	25.25	3	12,322	0.02%
2023/03/30	0	0.00	20	25.14	25.25	-20	12,469	-0.16%
2023/03/29	0	0.00	2	24.80	24.80	-2	12,536	-0.02%
2023/03/28	0	0.00	1	24.75	24.70	-1	12,867	-0.01%
2023/03/27	0	0.00	1	24.80	24.75	-1	13,389	-0.01%
2023/03/24	2	24.75	1	24.80	24.70	1	13,798	0.01%
2023/03/23	1	24.80	5	24.94	24.85	-4	13,642	-0.03%
2023/03/22	0	0.00	4	24.65	24.70	-4	13,471	-0.03%
2023/03/20	1	24.00	0	0.00	24.00	1	13,388	0.01%
2023/03/17	0	0.00	3	24.20	24.20	-3	13,338	-0.02%
2023/03/16	3	23.78	62	23.99	24.20	-59	13,026	-0.45%
2023/03/14	61	24.45	0	0.00	24.35	61	12,691	0.48%
2023/03/13	2	24.60	3	24.85	24.65	-1	12,629	-0.01%
2023/03/10	3	24.62	2	24.65	24.65	1	12,437	0.01%
2023/03/07	0	0.00	2	24.75	24.85	-2	12,695	-0.02%
2023/03/06	0	0.00	10	24.65	24.85	-10	12,786	-0.08%
2023/03/03	20	24.33	1	24.35	24.40	19	12,706	0.15%
2023/03/02	1	24.10	2	24.35	24.25	-1	12,801	-0.01%
2023/02/24	21	24.15	13	24.16	24.15	8	12,860	0.06%
2023/02/23	0	0.00	32	24.06	24.15	-32	12,846	-0.25%
2023/02/21	1	23.55	61	23.65	23.65	-60	12,798	-0.47%
2023/02/20	1	23.60	9	23.56	23.60	-8	12,920	-0.06%
2023/02/17	5	23.50	20	23.56	23.55	-15	13,002	-0.12%
2023/02/15	0	0.00	2	23.50	23.50	-2	13,040	-0.02%
2023/02/14	70	23.51	0	0.00	23.50	70	12,968	0.54%
2023/02/13	0	23.50	0	0.00	23.70	0	12,924	0.00%
2023/02/10	1	23.45	0	0.00	23.45	1	12,848	0.01%
2023/02/09	2	23.55	2	23.63	23.55	0	12,789	0.00%
2023/02/08	20	23.60	0	0.00	23.50	20	12,855	0.16%
2023/02/07	8	23.65	11	23.57	23.60	-3	12,873	-0.02%
2023/02/06	0	0.00	9	23.38	23.40	-9	12,765	-0.07%
2023/02/02	0.1	23.00	3	23.03	23.05	-2.9	12,592	-0.02%
2023/02/01	2	22.65	0	0.00	22.80	2	12,490	0.02%
2023/01/31	6.5	22.75	1	22.90	22.60	5.5	12,547	0.04%
2023/01/30	5	23.10	3	23.18	23.20	2	12,313	0.02%
2023/01/17	1	22.80	0	0.00	22.85	1	12,125	0.01%
2023/01/13	2	22.70	0	0.00	22.70	2	12,389	0.02%
2023/01/12	6	22.68	2	22.75	22.70	4	12,602	0.03%
2023/01/11	1	23.00	1	23.05	22.90	0	12,773	0.00%
2023/01/09	0	0.00	47	23.20	23.30	-47	13,108	-0.36%
2023/01/06	0	0.00	2	23.05	23.05	-2	13,176	-0.02%
2023/01/05	0	0.00	2	23.00	23.00	-2	13,362	-0.01%
2023/01/04	0	0.00	2	23.20	23.05	-2	13,407	-0.01%
2023/01/03	0	0.00	32	23.18	23.20	-32	13,536	-0.24%
2022/12/30	0	0.00	7	23.09	23.05	-7	13,484	-0.05%
2022/12/29	0.5	22.75	0	0.00	23.05	0.5	13,441	0.00%
2022/12/28	2	22.85	0	0.00	22.95	2	13,509	0.01%
2022/12/27	0	0.00	1	22.95	23.00	-1	13,663	-0.01%
2022/12/23	0	0.00	5	22.90	22.95	-5	13,967	-0.04%
2022/12/22	3	22.83	1	22.85	22.85	2	14,309	0.01%
2022/12/21	0	0.00	2	22.65	22.85	-2	14,272	-0.01%
2022/12/20	5	22.58	0.5	22.67	22.70	4.5	14,104	0.03%
2022/12/19	1	22.40	17	22.70	22.85	-16	13,870	-0.12%
2022/12/16	1	21.80	22	22.85	22.85	-21	13,275	-0.16%
2022/12/15	2	21.85	0	0.00	21.90	2	13,197	0.02%
2022/12/14	0.2	21.88	5	21.94	22.00	-4.8	13,622	-0.04%
2022/12/13	0.1	21.80	0	0.00	21.70	0.1	13,995	0.00%
2022/12/09	0.1	21.80	0	0.00	21.95	0.1	14,698	0.00%
2022/12/08	0	0.00	1	21.65	21.65	-1	14,836	-0.01%
2022/12/07	2	21.50	1	21.65	21.65	1	14,967	0.01%
2022/12/06	1.1	21.52	1	21.70	21.70	0.1	14,916	0.00%
2022/12/05	0.1	21.70	3	21.75	21.85	-2.9	14,939	-0.02%
2022/12/02	3	21.57	0	0.00	21.55	3	14,949	0.02%
2022/12/01	2	21.53	0	0.00	21.55	2	14,917	0.01%
2022/11/30	1	21.35	1	21.60	21.65	0	14,812	0.00%
2022/11/29	4	21.45	0	0.00	21.50	4	14,615	0.03%
2022/11/28	1	21.30	0	0.00	21.75	1	14,614	0.01%
2022/11/25	2	21.53	0	0.00	21.60	2	14,694	0.01%
2022/11/24	2	21.40	4	21.44	21.85	-2	14,705	-0.01%
2022/11/23	3	21.07	0	0.00	21.05	3	14,700	0.02%
2022/11/22	12.5	20.80	0	0.00	20.90	12.5	14,772	0.08%
2022/11/21	4	21.13	0	0.00	21.10	4	14,560	0.03%
2022/11/18	1	21.50	0	0.00	21.65	1	14,424	0.01%
2022/11/17	1.5	21.43	1	21.50	21.60	0.5	14,440	0.00%
2022/11/16	1	21.75	0	0.00	21.70	1	14,421	0.01%
2022/11/15	0	0.00	6	21.95	21.95	-6	14,465	-0.04%
2022/11/14	3	21.75	1	21.95	22.00	2	14,450	0.01%
2022/11/11	0	0.00	1	22.00	22.05	-1	14,255	-0.01%
2022/11/09	0	0.00	1	21.70	21.80	-1	14,301	-0.01%
2022/11/04	2	21.05	0	0.00	21.30	2	14,700	0.01%
2022/10/27	2	20.65	0	0.00	20.60	2	14,779	0.01%
2022/10/26	1	20.60	0	0.00	20.55	1	14,771	0.01%
2022/10/25	1	20.70	0	0.00	20.75	1	14,761	0.01%
2022/10/24	1	20.80	0	0.00	20.75	1	14,776	0.01%
2022/10/21	4	20.95	0	0.00	20.85	4	14,742	0.03%
2022/10/20	6	20.89	0	0.00	21.05	6	14,553	0.04%
2022/10/18	1	21.00	0	0.00	21.15	1	14,133	0.01%
2022/10/17	1	21.10	5	21.15	21.25	-4	14,114	-0.03%
2022/10/14	14	21.45	0	0.00	21.40	14	14,140	0.10%
2022/10/13	9	21.40	6	21.63	21.70	3	14,249	0.02%
2022/10/11	2	21.55	0.1	21.65	21.35	1.9	14,472	0.01%
2022/10/07	2	21.65	0	0.00	21.60	2	14,351	0.01%
2022/10/06	5	21.75	0	0.00	21.70	5	14,403	0.03%
2022/10/04	3	21.75	0	0.00	21.70	3	14,551	0.02%
2022/10/03	15	21.51	0	0.00	21.45	15	14,387	0.10%
2022/09/30	10	21.51	0	0.00	21.70	10	14,324	0.07%
2022/09/29	1	21.65	0	0.00	21.75	1	14,197	0.01%
2022/09/28	9	21.69	0	0.00	21.70	9	14,069	0.06%
2022/09/27	7	21.80	4	21.83	21.80	3	13,909	0.02%
2022/09/26	5	21.90	7	21.95	21.90	-2	13,779	-0.01%
2022/09/23	5	22.20	0	0.00	22.10	5	13,858	0.04%
2022/09/22	6.1	22.11	0	0.00	22.05	6.1	14,166	0.04%
2022/09/21	4	22.34	0	0.00	22.25	4	13,819	0.03%
2022/09/16	4	22.46	6	22.50	22.50	-2	12,936	-0.02%
2022/09/15	0	0.00	2	22.93	22.80	-2	12,394	-0.02%
2022/09/14	9	22.67	3	22.75	22.55	6	12,235	0.05%
2022/09/12	1	22.90	0	0.00	23.00	1	12,357	0.01%
2022/09/08	5	22.50	1.2	22.83	23.00	3.8	12,637	0.03%
2022/09/07	16	22.39	1	22.50	22.45	15	12,564	0.12%
2022/09/06	0	0.00	31	22.75	22.75	-31	12,502	-0.25%
2022/09/05	11	22.54	0	0.00	22.55	11	12,499	0.09%
2022/09/01	0	0.00	1	22.85	22.65	-1	12,518	-0.01%
2022/08/30	2	22.58	0	0.00	22.70	2	12,297	0.02%
2022/08/29	4	22.65	0	0.00	22.65	4	12,292	0.03%
2022/08/26	0	0.00	4	23.05	23.00	-4	12,167	-0.03%
2022/08/25	2	23.15	0	0.00	23.15	2	12,192	0.02%
2022/08/24	4	22.95	1	23.00	22.95	3	12,345	0.02%
2022/08/23	2	22.90	0	0.00	22.90	2	12,858	0.02%
2022/08/22	0	0.00	25	23.15	23.15	-25	12,917	-0.19%
2022/08/19	0	0.00	2	22.90	22.90	-2	12,878	-0.02%
2022/08/18	0	0.00	20	22.75	22.75	-20	12,949	-0.15%
2022/08/16	4.2	22.33	21	22.26	22.50	-16.8	13,170	-0.13%
2022/08/15	7.5	22.43	8	22.40	22.45	-0.5	13,258	0.00%
2022/08/12	70	23.07	0	0.00	23.05	70	12,964	0.54%
2022/08/11	0	0.00	1	23.25	23.25	-1	13,032	-0.01%
2022/08/10	50	22.95	50	23.11	23.00	0	13,266	0.00%
2022/08/09	0	0.00	0.5	23.10	23.10	-0.5	13,341	0.00%
2022/08/08	20	23.00	2	22.95	23.10	18	13,627	0.13%
2022/08/05	0.7	22.95	0	0.00	22.95	0.7	13,998	0.01%
2022/08/02	0	0.00	4	23.01	22.95	-4	14,540	-0.03%
2022/07/29	3	22.78	0	0.00	22.80	3	14,703	0.02%
2022/07/28	1	22.95	4	23.01	23.05	-3	14,760	-0.02%
2022/07/27	1.5	22.90	5	22.86	22.95	-3.5	14,909	-0.02%
2022/07/25	0	0.00	2	22.90	22.80	-2	15,025	-0.01%
2022/07/22	0	0.00	2	22.60	22.70	-2	15,281	-0.01%
2022/07/21	0	0.00	1	22.40	22.40	-1	15,449	-0.01%
2022/07/20	0	0.00	6	22.14	22.10	-6	15,553	-0.04%
2022/07/19	5	21.80	0	0.00	21.95	5	15,823	0.03%
2022/07/18	1	21.75	1	21.95	21.90	0	16,960	0.00%
2022/07/15	2	21.90	0	0.00	21.85	2	17,240	0.01%
2022/07/14	1	22.10	0	0.00	22.00	1	17,639	0.01%
2022/07/13	0	0.00	3	22.32	22.25	-3	17,912	-0.02%
2022/07/11	2	22.05	0	0.00	21.90	2	18,099	0.01%
2022/07/08	1	21.70	0	0.00	21.90	1	18,279	0.01%
2022/07/07	7	21.60	0	0.00	21.65	7	18,463	0.04%
2022/07/06	14	21.81	0	0.00	21.40	14	18,669	0.07%
2022/07/05	1	22.10	14	22.08	22.15	-13	18,745	-0.07%
2022/07/04	1	22.25	1	22.30	22.30	0	18,905	0.00%
2022/07/01	3	22.35	16	22.40	22.40	-13	19,240	-0.07%
2022/06/30	1	22.50	6	22.58	22.75	-5	19,139	-0.03%
2022/06/29	5	22.50	0	0.00	22.55	5	18,902	0.03%
2022/06/27	1	22.85	0	0.00	22.80	1	18,957	0.01%
2022/06/24	0	0.00	2	22.90	22.75	-2	18,983	-0.01%
2022/06/23	0	0.00	2	22.85	22.85	-2	19,001	-0.01%
2022/06/22	0	0.00	1	22.80	22.70	-1	18,963	-0.01%
2022/06/21	0	0.00	6	22.91	22.95	-6	18,967	-0.03%
2022/06/20	6.1	22.29	1	22.40	22.35	5.1	18,967	0.03%
2022/06/17	4	22.45	4	22.55	22.55	0	18,913	0.00%
2022/06/16	0	0.00	5	22.85	22.75	-5	18,705	-0.03%
2022/06/15	0	0.00	1	22.95	22.85	-1	18,990	-0.01%
2022/06/14	1	22.85	0	0.00	22.80	1	19,329	0.01%
2022/06/13	0	0.00	1	23.10	23.00	-1	20,222	0.00%
2022/06/08	0	0.00	1	23.20	23.20	-1	20,185	0.00%
2022/06/07	0	0.00	3	23.00	23.00	-3	20,200	-0.01%
2022/06/06	0	0.00	5	23.20	23.20	-5	20,134	-0.02%
2022/06/02	0	0.00	12	23.06	23.10	-12	20,300	-0.06%
2022/06/01	5	23.20	3	23.27	23.05	2	20,525	0.01%
2022/05/31	1	23.05	7	23.03	23.00	-6	20,364	-0.03%
2022/05/30	1	22.85	1	22.95	22.95	0	19,828	0.00%
2022/05/27	0	0.00	1	22.90	22.80	-1	19,772	-0.01%
2022/05/26	5	22.60	2	22.65	22.50	3	19,786	0.02%
2022/05/25	0	0.00	6	22.55	22.60	-6	19,846	-0.03%
2022/05/24	2.1	22.25	5	22.30	22.20	-3	19,892	-0.01%
2022/05/23	9	22.30	1	22.20	22.20	8	19,825	0.04%
2022/05/20	3	22.65	0	0.00	22.60	3	19,757	0.02%
2022/05/18	1	22.80	4	23.00	23.05	-3	19,607	-0.02%
2022/05/17	0	0.00	1	23.00	22.90	-1	19,367	-0.01%
2022/05/16	3	22.47	4	22.98	23.00	-1	19,276	-0.01%
2022/05/13	4	22.41	0	0.00	22.90	4	19,087	0.02%
2022/05/12	0	0.00	1	23.00	23.00	-1	18,806	-0.01%
2022/05/11	0	0.00	1	23.00	23.00	-1	18,636	-0.01%
2022/05/10	0	0.00	4	23.00	23.05	-4	18,654	-0.02%
2022/05/09	1	22.45	3	22.73	22.65	-2	18,542	-0.01%
2022/05/06	1	22.60	0	0.00	22.60	1	18,525	0.01%
2022/05/05	18.2	22.60	1	23.00	22.55	17.2	18,546	0.09%
2022/05/04	0	0.00	2	22.68	22.65	-2	18,562	-0.01%
2022/05/03	8	22.06	17	22.17	22.10	-9	18,536	-0.05%
2022/04/29	1	22.25	0	0.00	22.25	1	18,661	0.01%
2022/04/28	3	21.85	0	0.00	22.00	3	18,851	0.02%
2022/04/27	11	22.05	1	22.05	22.10	10	18,641	0.05%
2022/04/26	1	22.40	1	22.35	22.60	0	18,406	0.00%
2022/04/25	27	22.27	1	22.20	22.20	26	18,360	0.14%
2022/04/22	36.2	22.83	3,200	23.00	22.80	-3,163.8	17,961	-17.61%	大賣/鉅額交易
2022/04/21	3,223.2	25.35	6	25.33	25.40	3,217.2	16,765	19.19%	大買/鉅額交易
2022/04/20	19.3	25.25	0	0.00	25.20	19.3	16,338	0.12%
2022/04/19	11	25.31	1	25.30	25.20	10	16,006	0.06%
2022/04/18	14.1	25.34	0	0.00	25.40	14.1	15,785	0.09%
2022/04/15	8	25.39	0	0.00	25.45	8	15,557	0.05%
2022/04/14	7.1	25.50	0	0.00	25.40	7.1	15,513	0.05%
2022/04/13	7	25.43	0	0.00	25.70	7	15,426	0.05%
2022/04/12	9	25.38	2	25.45	25.35	7	15,428	0.05%
2022/04/11	14	25.84	0	0.00	25.65	14	15,208	0.09%
2022/04/08	5.1	26.13	10	26.15	26.15	-4.9	14,879	-0.03%
2022/04/07	18.1	26.30	51	26.53	26.05	-32.9	14,650	-0.22%
2022/04/06	1	26.65	2.1	26.63	26.90	-1	14,276	-0.01%
2022/04/01	1	26.65	10	26.65	26.90	-9	14,110	-0.06%
2022/03/31	1	26.90	1	26.95	26.80	0	14,020	0.00%
2022/03/30	0	0.00	1	26.95	26.90	-1	13,893	-0.01%
2022/03/29	17	26.99	0	0.00	26.95	17	14,007	0.12%
2022/03/28	10	27.05	0	0.00	27.20	10	14,061	0.07%
2022/03/25	3	26.83	14.2	26.88	27.00	-11.1	14,183	-0.08%
2022/03/24	1	26.75	0	26.80	26.90	1	14,299	0.01%
2022/03/23	2.1	26.76	0	0.00	26.75	2.1	14,477	0.01%
2022/03/21	17	26.84	0	0.00	26.80	17	14,428	0.12%
2022/03/18	0	0.00	2	27.00	27.00	-2	14,336	-0.01%
2022/03/17	10	26.89	1	26.90	26.80	9	14,138	0.06%
2022/03/16	7	26.84	18	26.91	27.00	-11	14,342	-0.08%
2022/03/15	1	25.75	0	0.00	25.80	1	13,601	0.01%
2022/03/14	17	25.89	0.2	25.90	25.90	16.8	13,626	0.12%
2022/03/11	0	0.00	2	25.70	25.85	-2	13,620	-0.01%
2022/03/10	5	25.60	0	0.00	25.70	5	13,782	0.04%
2022/03/09	0	0.00	3	25.10	25.30	-3	13,886	-0.02%
2022/03/08	3	25.03	3	25.18	25.10	0	13,954	0.00%
2022/03/07	0	0.00	51	25.08	25.35	-51	13,844	-0.37%
2022/03/03	10	25.95	52	25.96	25.95	-42	14,031	-0.30%
2022/03/02	50	25.75	13	25.75	25.75	37	14,040	0.26%
2022/03/01	11	25.86	0.1	25.80	25.80	10.9	13,999	0.08%
2022/02/25	3	25.32	0	0.00	25.40	3	13,959	0.02%
2022/02/24	10	25.59	9	25.60	25.50	1	13,889	0.01%
2022/02/23	0	0.00	1.6	25.81	25.85	-1.6	13,790	-0.01%
2022/02/22	0	0.00	1	25.50	25.85	-1	13,908	-0.01%
2022/02/21	34	25.75	37	25.65	25.65	-3	13,934	-0.02%
2022/02/18	3	25.63	1	25.75	25.75	2	14,037	0.01%
2022/02/17	1	25.40	10	25.40	25.50	-9	14,139	-0.06%
2022/02/16	1	25.40	20	25.33	25.35	-19	14,317	-0.13%
2022/02/15	0	0.00	3	25.25	25.25	-3	14,661	-0.02%
2022/02/14	5	25.45	20	25.50	25.50	-15	14,562	-0.10%
2022/02/11	0	0.00	1	25.70	25.75	-1	14,683	-0.01%
2022/02/10	3	25.63	0	0.00	25.70	3	14,630	0.02%
2022/02/09	10	25.50	1.3	25.77	25.80	8.7	14,471	0.06%
2022/02/08	5	25.45	3	25.52	25.55	2	14,365	0.01%
2022/01/26	7	25.21	1	25.15	25.20	6	14,168	0.04%
2022/01/25	2	25.13	1.1	25.20	25.25	0.9	14,108	0.01%
2022/01/24	1	25.10	25.7	25.29	25.45	-24.7	14,016	-0.18%
2022/01/21	15	25.06	1.3	25.10	25.45	13.7	13,937	0.10%
2022/01/19	2.3	25.33	1.5	25.38	25.45	0.7	13,645	0.01%
2022/01/18	6	25.63	2.1	25.65	25.45	4	13,570	0.03%
2022/01/17	0	0.00	114	25.01	25.30	-114	13,371	-0.85%	大賣/鉅額交易
2022/01/14	0	0.00	7	24.98	25.15	-7	13,448	-0.05%
2022/01/13	1	24.95	0.1	24.95	25.00	0.9	13,383	0.01%
2022/01/12	99.1	25.10	6	24.82	24.90	93.1	13,374	0.70%
2022/01/11	11.2	24.94	6.1	24.91	25.00	5	13,316	0.04%
2022/01/10	0	0.00	2.8	24.71	24.85	-2.8	13,251	-0.02%
2022/01/07	0	0.00	6	24.69	24.75	-6	13,251	-0.05%
2022/01/06	0	24.50	1	24.50	24.65	-1	13,149	-0.01%
2022/01/05	1	24.50	7	24.45	24.55	-6	13,282	-0.05%
2022/01/04	0	0.00	2	24.35	24.35	-2	13,433	-0.01%
2022/01/03	0	0.00	2	24.25	24.30	-2	13,452	-0.02%
2021/12/30	4	24.13	2	24.18	24.20	2	13,610	0.01%
2021/12/29	0	0.00	3	24.22	24.25	-3	13,801	-0.02%
2021/12/28	0	0.00	1	24.15	24.20	-1	13,908	-0.01%
2021/12/27	0	0.00	21	24.05	24.15	-21	14,016	-0.15%
2021/12/24	1	23.95	4	24.03	24.05	-3	14,162	-0.02%
2021/12/23	7	23.84	0	0.00	23.80	7	14,345	0.05%
2021/12/22	0	0.00	2	23.85	24.00	-2	14,331	-0.01%
2021/12/21	10	24.00	1	24.00	23.85	9	14,301	0.06%
2021/12/20	0	0.00	5	24.00	23.90	-5	14,237	-0.04%
2021/12/17	0	0.00	4.1	24.09	24.00	-4.1	14,247	-0.03%
2021/12/15	5	23.78	0	0.00	23.75	5	14,593	0.03%
2021/12/14	2.1	23.83	0.2	23.90	23.85	1.9	14,837	0.01%
2021/12/13	9	24.07	0	0.00	24.05	9	14,932	0.06%
2021/12/10	8	24.39	12.1	24.43	24.30	-4.1	15,016	-0.03%
2021/12/09	2	23.68	2	24.00	24.00	0	14,564	0.00%
2021/12/07	0	0.00	1	23.75	23.75	-1	14,292	-0.01%
2021/12/06	1	23.25	4	23.85	23.85	-3	14,248	-0.02%
2021/12/03	2	23.33	0	0.00	23.30	2	14,120	0.01%
2021/12/01	5	23.30	0	0.00	23.45	5	14,217	0.04%
2021/11/30	1	23.40	0	0.00	23.15	1	14,157	0.01%
2021/11/29	1	23.25	0	0.00	23.35	1	13,775	0.01%
2021/11/26	10	23.43	6	23.38	23.40	4	13,747	0.03%
2021/11/25	0.1	23.70	0	0.00	23.60	0.1	13,801	0.00%
2021/11/24	5	23.51	0	0.00	23.75	5	13,816	0.04%
2021/11/23	17	23.52	1	23.50	23.55	16	13,803	0.12%
2021/11/22	1.1	23.42	1	23.55	23.55	0.1	13,715	0.00%
2021/11/19	16	23.43	0.5	23.65	23.55	15.5	13,665	0.11%
2021/11/18	27	23.59	0	0.00	23.60	27	13,652	0.20%
2021/11/17	1.1	23.66	1	23.60	23.75	0.1	13,573	0.00%
2021/11/16	10	23.69	0	0.00	23.70	10	13,647	0.07%
2021/11/15	12.1	23.58	1	23.75	23.70	11.1	13,673	0.08%
2021/11/12	25	24.01	0	23.95	23.90	25	13,587	0.18%
2021/11/11	2	24.03	0.9	24.10	24.10	1.2	13,693	0.01%
2021/11/10	1	24.05	0	0.00	24.15	1	13,861	0.01%
2021/11/09	4	24.25	0	0.00	24.35	4	13,777	0.03%
2021/11/05	1	24.20	10	24.20	24.35	-9	13,925	-0.06%
2021/11/04	0.2	24.30	0	0.00	24.30	0.2	14,145	0.00%
2021/11/03	0	0.00	1	24.50	24.55	-1	14,093	-0.01%
2021/11/02	9	24.28	2	24.28	24.20	7	14,152	0.05%
2021/11/01	0	24.35	10	24.20	24.20	-10	14,143	-0.07%
2021/10/29	1	24.50	0	0.00	24.45	1	14,135	0.01%
2021/10/28	1.4	24.73	0	0.00	24.85	1.4	14,038	0.01%
2021/10/27	0	0.00	2.3	24.68	24.80	-2.3	14,068	-0.02%
2021/10/26	0.3	24.45	3	24.55	24.60	-2.7	14,283	-0.02%
2021/10/25	10	24.50	2	24.50	24.45	8	14,277	0.06%
2021/10/22	0	0.00	1	24.30	24.30	-1	14,325	-0.01%
2021/10/21	2	24.03	0.1	24.05	24.00	1.9	14,203	0.01%
2021/10/20	0	0.00	2	24.00	23.90	-2	14,157	-0.01%
2021/10/19	5	23.95	3	24.00	23.90	2	14,188	0.01%
2021/10/18	5	24.00	2	24.00	24.05	3	14,411	0.02%
2021/10/15	4	24.08	0	0.00	24.05	4	14,547	0.03%
2021/10/14	0.8	24.20	3	24.25	24.15	-2.2	14,556	-0.02%
2021/10/13	2.7	24.14	1	24.20	24.10	1.7	14,681	0.01%
2021/10/12	5.1	24.10	1	24.30	24.10	4.1	14,657	0.03%
2021/10/08	0	0.00	8	24.12	24.15	-8	14,498	-0.06%
2021/10/07	1.1	24.15	8	24.16	24.15	-6.9	14,633	-0.05%
2021/10/06	12.2	23.65	3	23.75	23.90	9.2	14,678	0.06%
2021/10/05	1.5	23.45	1	23.40	23.40	0.5	14,554	0.00%
2021/10/04	10.1	23.57	6	23.60	23.60	4.1	14,670	0.03%
2021/10/01	6	23.30	4	23.55	23.60	2	14,639	0.01%
2021/09/30	9	23.62	0	0.00	23.60	9	14,627	0.06%
2021/09/29	9	23.56	21	23.60	23.85	-12	14,576	-0.08%
2021/09/28	16.5	23.94	0.3	24.15	24.00	16.2	14,479	0.11%
2021/09/27	5	24.05	12	24.20	24.30	-7	14,433	-0.05%
2021/09/24	5.2	24.10	20.3	24.03	24.15	-15.1	14,547	-0.10%
2021/09/23	0.1	24.10	13	24.10	24.00	-12.9	14,687	-0.09%
2021/09/22	5.2	23.94	59	23.86	24.05	-53.8	14,591	-0.37%
2021/09/17	0.1	23.65	18	23.71	23.50	-17.9	14,235	-0.13%
2021/09/16	15	23.60	13	23.56	23.60	2	14,007	0.01%
2021/09/15	3.1	23.39	37	23.35	23.40	-33.9	14,018	-0.24%
2021/09/14	16	23.10	8	23.13	23.10	8	14,051	0.06%
2021/09/13	0	0.00	1	22.90	22.90	-1	14,292	-0.01%
2021/09/10	16	22.74	0	0.00	22.80	16	14,456	0.11%
2021/09/09	4	22.70	0	0.00	22.65	4	14,787	0.03%
2021/09/08	1.1	22.66	0	0.00	22.80	1.1	15,007	0.01%
2021/09/07	0	0.00	32	22.81	23.00	-32	15,172	-0.21%
2021/09/06	0	0.00	10	22.70	22.65	-10	15,204	-0.07%
2021/09/03	0	0.00	10	22.80	22.80	-10	15,320	-0.07%
2021/09/02	31	22.74	0	0.00	22.55	31	15,551	0.20%
2021/09/01	1	22.85	1	22.85	22.85	0	15,757	0.00%
2021/08/31	0	0.00	5	22.70	22.90	-5	15,853	-0.03%
2021/08/30	3	22.55	0	0.00	22.70	3	15,925	0.02%
2021/08/27	0	0.00	2	22.50	22.60	-2	15,977	-0.01%
2021/08/26	7	22.35	0	0.00	22.45	7	16,008	0.04%
2021/08/25	0	0.00	1	22.60	22.55	-1	16,117	-0.01%
2021/08/24	14	22.60	2	22.50	22.55	12	16,090	0.07%
2021/08/23	3	22.48	10	22.45	22.35	-7	16,045	-0.04%
2021/08/20	22	22.35	10	22.39	22.35	12	16,081	0.07%
2021/08/19	0	0.00	16	22.26	22.30	-16	16,144	-0.10%
2021/08/18	2	22.13	3	22.25	22.30	-1	15,964	-0.01%
2021/08/17	10	22.04	5	22.19	22.30	5	15,900	0.03%
2021/08/16	1	21.75	1.2	21.75	21.70	-0.2	15,513	0.00%
2021/08/12	1	21.55	0	0.00	21.55	1	16,734	0.01%
2021/08/11	3	21.75	0	0.00	21.80	3	16,849	0.02%
2021/08/10	16	21.73	13	21.69	21.85	3	17,030	0.02%
2021/08/09	3	21.35	2	21.35	21.40	1	17,094	0.01%
2021/08/05	0	0.00	1	21.60	21.55	-1	17,850	-0.01%
2021/08/04	14	21.44	10.8	21.41	21.45	3.3	18,453	0.02%
2021/08/03	4	21.46	0	0.00	21.55	4	18,878	0.02%
2021/08/02	0	0.00	1	21.65	21.60	-1	19,120	-0.01%
2021/07/30	17.1	21.52	0	0.00	21.60	17.1	19,314	0.09%
2021/07/28	4	21.66	3	21.70	21.75	1	19,507	0.01%
2021/07/27	2	21.80	0	0.00	21.85	2	19,971	0.01%
2021/07/26	4	21.85	0	0.00	21.85	4	20,249	0.02%
2021/07/23	20	21.86	0	0.00	21.90	20	20,511	0.10%
2021/07/22	4	21.88	1	21.85	22.00	3	20,972	0.01%
2021/07/21	2	21.90	11	21.99	22.00	-9	21,041	-0.04%
2021/07/20	4	21.99	3	22.00	22.05	1	21,251	0.00%
2021/07/19	10	22.05	0	0.00	22.05	10	22,468	0.04%
2021/07/16	4	22.06	0	0.00	22.15	4	23,230	0.02%
2021/07/15	1.8	22.17	10	22.10	22.15	-8.2	23,471	-0.03%
2021/07/14	6	22.09	11.1	22.19	22.20	-5.1	23,724	-0.02%
2021/07/13	5.4	22.14	3	22.20	22.20	2.4	23,976	0.01%
2021/07/12	12	22.09	0	0.00	22.10	12	24,047	0.05%
2021/07/09	8	22.04	9	22.06	22.10	-1	24,178	0.00%
2021/07/08	11.5	22.37	0	0.00	22.30	11.5	24,248	0.05%
2021/07/07	1	22.30	0	0.00	22.30	1	24,722	0.00%
2021/07/06	0	0.00	8	22.33	22.45	-8	24,891	-0.03%
2021/07/05	2	22.18	0	0.00	22.25	2	25,062	0.01%
2021/07/02	5	22.12	5	22.09	22.05	0	25,366	0.00%
2021/07/01	12	22.04	1	22.05	22.00	11	25,664	0.04%
2021/06/30	0	0.00	5	22.23	22.35	-5	25,955	-0.02%
2021/06/29	1	22.05	0	0.00	22.05	1	26,300	0.00%
2021/06/28	7	22.02	0	0.00	22.00	7	27,021	0.03%
2021/06/25	4	22.10	0	0.00	22.05	4	28,652	0.01%
2021/06/24	8	22.14	0	0.00	22.10	8	29,580	0.03%
2021/06/23	28	22.13	0	0.00	22.10	28	29,494	0.09%
2021/06/22	13	22.39	0	0.00	22.30	13	29,422	0.04%
2021/06/21	6.2	22.69	1	22.70	22.60	5.2	29,223	0.02%
2021/06/18	1	22.95	2	23.10	23.05	-1	29,234	0.00%
2021/06/17	6	23.00	2	22.90	23.05	4	29,140	0.01%
2021/06/15	8	22.44	0	0.00	22.50	8	29,564	0.03%
2021/06/11	8	22.72	0	0.00	22.65	8	29,429	0.03%
2021/06/10	8	22.64	10	22.69	22.85	-2	29,604	-0.01%
2021/06/09	11	22.90	1	23.05	22.95	10	29,422	0.03%
2021/06/08	1	23.10	0	0.00	23.15	1	29,258	0.00%
2021/06/04	0	0.00	2	23.20	23.20	-2	29,270	-0.01%
2021/06/03	12	23.20	4.2	23.16	23.40	7.8	29,369	0.03%
2021/06/02	3	23.17	0	0.00	23.10	3	29,417	0.01%
2021/06/01	0	0.00	8	23.54	23.45	-8	29,497	-0.03%
2021/05/31	43	23.39	1	23.45	23.45	42	29,720	0.14%
2021/05/28	2	23.33	1	23.45	23.30	1	29,823	0.00%
2021/05/26	5	23.30	5	23.40	23.30	0	30,132	0.00%
2021/05/25	5	23.30	0	0.00	23.35	5	30,387	0.02%
2021/05/24	5	23.20	5	23.12	23.30	0	30,466	0.00%
2021/05/21	21	23.90	17	24.70	23.30	4	30,619	0.01%
2021/05/20	7	23.50	11	23.11	23.15	-4	29,730	-0.01%
2021/05/19	22	22.82	0	0.00	22.80	22	29,611	0.07%
2021/05/18	3	22.33	1	22.70	22.90	2	29,662	0.01%
2021/05/17	12	22.07	6	22.08	21.90	6	29,711	0.02%
2021/05/14	0	0.00	1	22.65	22.70	-1	29,477	0.00%
2021/05/13	1	22.85	9	22.93	22.95	-8	29,414	-0.03%
2021/05/12	8	22.68	23	22.08	22.35	-15	28,977	-0.05%
2021/05/11	14	23.56	2	23.85	23.50	12	28,510	0.04%
2021/05/10	4	24.09	10	24.10	24.30	-6	28,151	-0.02%
2021/05/07	3	24.30	3	24.38	24.55	0	28,250	0.00%
2021/05/06	2	24.30	5	24.44	24.30	-3	28,595	-0.01%
2021/05/05	0	0.00	6	23.73	23.90	-6	28,795	-0.02%
2021/05/04	10	23.64	18	23.50	23.50	-8	28,742	-0.03%
2021/05/03	4	24.36	1	24.40	24.35	3	28,422	0.01%
2021/04/29	14	24.83	0.5	24.85	25.00	13.5	28,268	0.05%
2021/04/28	20	24.92	3	25.03	24.90	17	28,069	0.06%
2021/04/27	9	24.58	12	24.57	24.65	-3	28,040	-0.01%
2021/04/26	74	24.70	14	24.72	24.75	60	27,948	0.21%
2021/04/23	44	24.67	3	24.75	24.80	41	27,869	0.15%
2021/04/22	12	27.55	9.2	27.55	27.40	2.8	27,381	0.01%
2021/04/21	5	27.64	0	0.00	27.80	5	26,955	0.02%
2021/04/20	2	27.65	5	27.75	27.75	-3	26,708	-0.01%
2021/04/19	18.1	27.53	5.5	27.60	27.55	12.6	26,542	0.05%
2021/04/16	20.2	27.08	2	27.08	27.15	18.2	26,408	0.07%
2021/04/15	14	26.84	10	26.65	26.70	4	26,404	0.02%
2021/04/14	5	26.58	1	26.80	26.70	4	26,325	0.02%
2021/04/13	26.5	26.94	146	26.85	26.80	-119.5	26,419	-0.45%	大賣/鉅額交易
2021/04/12	72	27.32	12	27.32	27.20	60	26,390	0.23%
2021/04/09	4	27.21	31	27.25	27.20	-27	26,267	-0.10%
2021/04/08	28	27.09	10.1	27.24	27.15	17.9	26,006	0.07%
2021/04/07	13	27.09	13.1	27.03	27.10	-0.1	25,692	0.00%
2021/04/06	67	27.17	10	27.21	27.05	57	25,436	0.22%
2021/04/01	3	26.97	28.3	27.24	27.25	-25.3	24,961	-0.10%
2021/03/31	18	26.73	9	27.02	26.70	9	24,340	0.04%
2021/03/30	64	26.50	27.1	26.77	27.00	36.9	23,516	0.16%
2021/03/29	1	25.75	26	25.96	26.10	-25	21,800	-0.11%
2021/03/26	0	0.00	1	23.70	23.75	-1	20,833	0.00%
2021/03/25	8	23.51	0	0.00	23.70	8	20,876	0.04%
2021/03/24	5	23.82	11	23.98	23.95	-6	20,905	-0.03%
2021/03/23	3	23.85	13.6	23.83	24.00	-10.6	20,979	-0.05%
2021/03/22	17.1	23.57	20	23.65	23.65	-2.9	21,013	-0.01%
2021/03/19	6	23.94	5	23.91	23.85	1	20,917	0.00%
2021/03/18	6	23.65	13	23.62	23.70	-7	20,499	-0.03%
2021/03/17	23	23.30	11	23.25	23.30	12	20,434	0.06%
2021/03/16	5	23.30	24	23.23	23.30	-19	20,650	-0.09%
2021/03/15	0.5	22.85	1	22.70	22.95	-0.5	20,508	0.00%
2021/03/12	2	22.90	2.4	22.90	22.90	-0.4	21,108	0.00%
2021/03/11	18	22.92	10.6	22.91	22.95	7.4	21,545	0.03%
2021/03/10	0	0.00	1	22.85	22.70	-1	21,436	0.00%
2021/03/09	0	0.00	17	22.51	22.70	-17	21,439	-0.08%
2021/03/08	0	0.00	8	22.44	22.40	-8	21,301	-0.04%
2021/03/05	0	0.00	42	22.27	22.40	-42	21,213	-0.20%
2021/03/04	2	22.13	7	22.17	22.20	-5	21,379	-0.02%
2021/03/03	4	22.43	51	22.45	22.60	-47	21,278	-0.22%
2021/03/02	13	22.38	13.1	22.36	22.20	-0.1	21,078	0.00%
2021/02/26	4.4	21.96	5	22.05	22.20	-0.6	20,763	0.00%
2021/02/25	10	22.00	6	22.13	22.30	4	20,441	0.02%
2021/02/24	0	0.00	3	21.85	21.90	-3	20,294	-0.01%
2021/02/23	32	21.71	8	21.71	21.75	24	20,153	0.12%
2021/02/22	19	21.83	1	21.90	21.80	18	19,945	0.09%
2021/02/19	11	21.75	0	0.00	21.85	11	19,837	0.06%
2021/02/17	4	21.78	2	22.05	21.75	2	19,633	0.01%
2021/02/05	3	21.85	1	21.75	21.90	2	19,297	0.01%
2021/02/04	18	21.99	14	21.87	21.80	4	19,223	0.02%
2021/02/03	0	0.00	19	21.74	21.80	-19	19,168	-0.10%
2021/02/02	26	21.37	1	21.70	21.50	25	19,207	0.13%
2021/02/01	3.3	21.21	2	21.45	21.35	1.3	19,073	0.01%
2021/01/29	10	21.94	26	21.51	21.45	-16	18,945	-0.08%
2021/01/28	3	22.07	40	22.11	22.15	-37	18,567	-0.20%
2021/01/27	1	22.10	8	21.92	21.80	-7	17,970	-0.04%
2021/01/26	0	0.00	2	21.60	21.40	-2	17,454	-0.01%
2021/01/25	0	0.00	7	21.44	21.40	-7	17,231	-0.04%
2021/01/22	19	21.21	7	21.18	21.30	12	17,126	0.07%
2021/01/21	1	21.00	2	20.98	20.80	-1	17,116	-0.01%
2021/01/20	6	20.82	6	21.03	20.80	0	17,063	0.00%
2021/01/19	16	21.66	15	21.78	21.50	1	16,553	0.01%
2021/01/18	7.2	21.62	2.1	21.75	21.55	5.1	16,285	0.03%
2021/01/15	18	22.36	23	22.50	22.25	-5	15,964	-0.03%
2021/01/14	20	22.35	5	22.06	22.25	15	15,247	0.10%
2021/01/13	3	21.80	0	0.00	21.80	3	14,793	0.02%
2021/01/12	16	21.72	8	21.76	21.65	8	14,595	0.05%
2021/01/11	16	21.62	12	21.71	21.80	4	14,313	0.03%
2021/01/08	5	21.29	4.1	21.40	21.50	0.9	14,022	0.01%
2021/01/07	7.1	21.15	6	21.07	21.00	1.1	13,760	0.01%
2021/01/06	10	21.10	20	20.91	21.05	-10	13,606	-0.07%
2021/01/05	7.2	21.45	14	21.39	21.55	-6.8	13,173	-0.05%
2021/01/04	0	0.00	2	20.90	20.80	-2	12,853	-0.02%
2020/12/31	3	20.75	1	20.70	20.70	2	12,794	0.02%
2020/12/30	10	20.90	1	20.75	20.90	9	12,734	0.07%
2020/12/29	2	20.85	7	20.90	20.95	-5	12,693	-0.04%
2020/12/28	4	20.90	5	20.82	20.80	-1	12,620	-0.01%
2020/12/25	0	0.00	1	20.60	20.60	-1	12,638	-0.01%
2020/12/24	1	20.50	5	20.50	20.40	-4	12,651	-0.03%
2020/12/23	4	20.33	3	20.35	20.30	1	12,625	0.01%
2020/12/22	3	20.42	5.3	20.45	20.45	-2.3	12,649	-0.02%
2020/12/21	2	20.58	9	20.45	20.50	-7	12,678	-0.06%
2020/12/18	3.3	20.85	2	21.00	20.70	1.3	12,601	0.01%
2020/12/17	3	20.75	9	20.86	21.00	-6	12,419	-0.05%
2020/12/16	1	20.65	17.9	20.73	20.85	-16.9	12,187	-0.14%
2020/12/15	1	20.50	5	20.45	20.50	-4	12,107	-0.03%
2020/12/14	3	20.80	25	20.71	20.60	-22	11,954	-0.18%
2020/12/11	0	0.00	7	20.46	20.45	-7	11,827	-0.06%
2020/12/10	35	20.51	15	20.50	20.50	20	11,771	0.17%
2020/12/09	3	20.20	9	20.28	20.50	-6	11,429	-0.05%
2020/12/08	15	20.33	5	20.27	20.35	10	11,188	0.09%
2020/12/07	10	19.81	30	19.93	20.10	-20	10,549	-0.19%
2020/12/04	3	19.58	4	19.59	19.55	-1	10,110	-0.01%
2020/12/03	1	19.40	1	19.40	19.45	0	9,979	0.00%
2020/12/02	4	19.34	2	19.35	19.35	2	9,941	0.02%
2020/12/01	3	19.28	0	0.00	19.30	3	9,993	0.03%
2020/11/30	14	19.23	3	19.15	19.30	11	10,289	0.11%
2020/11/27	30	19.30	1	19.25	19.25	29	10,617	0.27%
2020/11/24	0	0.00	2	19.68	19.60	-2	10,785	-0.02%
2020/11/23	0	0.00	5	19.69	19.70	-5	10,790	-0.05%
2020/11/20	0	0.00	6	19.51	19.55	-6	10,704	-0.06%
2020/11/19	2	19.48	1	19.50	19.50	1	10,855	0.01%
2020/11/18	0	0.00	6	19.50	19.55	-6	10,804	-0.06%
2020/11/17	0	0.00	3	19.48	19.40	-3	10,887	-0.03%
2020/11/16	0	0.00	16	19.37	19.40	-16	11,036	-0.14%
2020/11/13	1	19.15	0	0.00	19.10	1	10,936	0.01%
2020/11/12	5	19.00	1	19.05	19.10	4	10,938	0.04%
2020/11/11	0	0.00	9.6	19.24	19.35	-9.6	10,973	-0.09%
2020/11/10	0	0.00	10	19.12	19.10	-10	10,799	-0.09%
2020/11/09	2	18.73	4	18.80	18.95	-2	10,688	-0.02%
2020/11/06	0	0.00	2	18.85	18.90	-2	10,631	-0.02%
2020/11/05	1	18.60	1.2	18.76	18.85	-0.2	10,731	0.00%
2020/11/04	0	0.00	30	18.80	18.70	-30	10,895	-0.28%
2020/11/03	10	18.75	0	0.00	18.75	10	10,939	0.09%
2020/11/02	10	18.60	4	18.65	18.65	6	11,041	0.05%
2020/10/30	16	18.81	31	18.81	18.60	-15	11,214	-0.13%
2020/10/29	0	0.00	7	18.84	18.95	-7	11,114	-0.06%
2020/10/28	0	0.00	4	18.76	18.75	-4	11,010	-0.04%
2020/10/27	0	0.00	1.1	18.65	18.60	-1.1	11,111	-0.01%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	31	18.55	1	18.60	18.50	30	11,314	0.27%
2020/10/21	2	18.53	1	18.60	18.50	1	11,217	0.01%
2020/10/20	0	0.00	1	18.60	18.60	-1	11,280	-0.01%
2020/10/19	0	0.00	1	18.70	18.55	-1	11,369	-0.01%
2020/10/16	13	18.61	14	18.62	18.55	-1	11,463	-0.01%
2020/10/15	12	18.74	10	18.75	18.70	2	11,616	0.02%
2020/10/14	0	0.00	6	18.90	18.95	-6	11,855	-0.05%
2020/10/13	2	18.73	0	0.00	18.70	2	12,644	0.02%
2020/10/12	26	18.61	3	18.55	18.70	23	13,454	0.17%
2020/10/08	3	18.83	2.2	18.90	18.85	0.8	13,774	0.01%
2020/10/07	5	19.00	0	0.00	18.90	5	13,994	0.04%
2020/10/06	2	18.95	0	0.00	19.00	2	14,320	0.01%
2020/10/05	4	18.96	0	0.00	18.90	4	14,469	0.03%
2020/09/30	1	19.10	0	0.00	19.05	1	14,696	0.01%
2020/09/28	0	0.00	3	19.23	19.30	-3	15,118	-0.02%
2020/09/25	1	18.85	0	0.00	18.90	1	15,290	0.01%
2020/09/24	17	18.88	10	18.95	18.80	7	15,362	0.05%
2020/09/23	1	19.00	4	19.15	19.15	-3	15,432	-0.02%
2020/09/22	3	19.12	0	0.00	19.10	3	15,484	0.02%
2020/09/18	0.9	19.65	12	19.52	19.70	-11.1	15,606	-0.07%
2020/09/17	2	19.38	1	19.40	19.40	1	15,581	0.01%
2020/09/16	15	19.52	14.3	19.56	19.35	0.7	15,678	0.00%
2020/09/15	6	19.45	10	19.47	19.45	-4	15,849	-0.03%
2020/09/14	1.3	19.15	0	0.00	19.15	1.3	15,963	0.01%
2020/09/11	0	0.00	3	19.15	19.15	-3	16,078	-0.02%
2020/09/10	1.5	19.13	23	19.20	19.10	-21.5	16,183	-0.13%
2020/09/09	6	19.00	3	19.00	19.00	3	16,241	0.02%
2020/09/08	4	19.11	17	19.14	19.20	-13	16,220	-0.08%
2020/09/07	12	19.14	4	19.10	19.10	8	16,361	0.05%
2020/09/04	7	18.98	5	19.05	19.20	2	16,455	0.01%
2020/09/03	18	19.55	3	19.50	19.25	15	16,475	0.09%
2020/09/02	42.3	19.52	36.5	19.39	19.60	5.8	16,239	0.04%
2020/09/01	2	18.60	12	18.89	18.85	-10	15,781	-0.06%
2020/08/31	9	18.70	0	0.00	18.50	9	15,761	0.06%
2020/08/28	0	0.00	3	18.90	18.85	-3	15,639	-0.02%
2020/08/27	15	19.03	1	18.90	18.90	14	15,778	0.09%
2020/08/26	5.5	18.81	2	18.80	18.95	3.5	15,771	0.02%
2020/08/25	13	18.84	8	18.81	18.80	5	15,912	0.03%
2020/08/24	3	18.45	0	0.00	18.45	3	16,007	0.02%
2020/08/21	3	18.37	0	0.00	18.40	3	16,093	0.02%
2020/08/20	6	18.36	1	18.35	18.35	5	15,943	0.03%
2020/08/19	2	18.65	0	0.00	18.60	2	15,746	0.01%
2020/08/18	2.1	18.63	0	0.00	18.75	2.1	15,642	0.01%
2020/08/17	7	18.60	0	0.00	18.70	7	15,667	0.04%
2020/08/13	1	18.60	2	18.60	18.60	-1	15,700	-0.01%
2020/08/12	21	18.72	5	18.70	18.65	16	15,674	0.10%
2020/08/11	5	18.89	6	19.06	18.80	-1	15,679	-0.01%
2020/08/10	0	0.00	8	18.82	19.00	-8	15,801	-0.05%
2020/08/07	0	0.00	15	18.70	18.70	-15	15,840	-0.09%
2020/08/06	1	18.65	0	0.00	18.75	1	15,887	0.01%
2020/08/05	2	18.60	2	18.73	18.60	0	15,880	0.00%
2020/08/04	1	18.50	0	0.00	18.45	1	15,828	0.01%
2020/08/03	19	18.71	6	18.49	18.35	13	15,804	0.08%
2020/07/31	0	0.00	8	18.54	18.65	-8	15,733	-0.05%
2020/07/30	1.5	18.35	19	18.35	18.45	-17.5	15,632	-0.11%
2020/07/29	6	18.39	5	18.47	18.25	1	15,560	0.01%
2020/07/28	2	18.33	1	18.35	18.30	1	15,654	0.01%
2020/07/27	1	18.45	0	0.00	18.35	1	15,768	0.01%
2020/07/24	5	18.52	4	18.50	18.45	1	15,856	0.01%
2020/07/23	2	18.70	0	0.00	18.75	2	15,887	0.01%
2020/07/22	11	18.83	5	18.85	18.85	6	15,949	0.04%
2020/07/21	6	18.78	6	18.91	18.85	0	15,918	0.00%
2020/07/20	17	18.45	1	18.55	18.50	16	15,865	0.10%
2020/07/17	13	18.48	0	0.00	18.40	13	15,815	0.08%
2020/07/16	14	20.03	0	0.00	20.00	14	15,249	0.09%
2020/07/15	0	0.00	15	20.22	20.20	-15	14,580	-0.10%
2020/07/14	0	0.00	6	20.30	20.10	-6	14,213	-0.04%
2020/07/13	1	20.20	4	20.28	20.25	-3	14,007	-0.02%
2020/07/10	0	0.00	6	20.06	20.00	-6	13,953	-0.04%
2020/07/09	12	20.45	11	20.44	20.15	1	13,924	0.01%
2020/07/08	1	20.20	8	20.34	20.40	-7	13,653	-0.05%
2020/07/07	2	20.00	21	20.00	20.05	-19	13,266	-0.14%
2020/07/06	5	19.95	7	20.01	20.05	-2	13,210	-0.02%
2020/07/03	6	19.84	1	20.00	19.80	5	13,180	0.04%
2020/07/02	1	19.75	5	19.79	19.95	-4	13,274	-0.03%
2020/07/01	0	0.00	8	19.61	19.55	-8	13,300	-0.06%
2020/06/30	1	19.35	0	0.00	19.25	1	13,330	0.01%
2020/06/29	0	0.00	6	19.28	19.45	-6	13,548	-0.04%
2020/06/24	1	19.50	2	19.48	19.45	-1	13,556	-0.01%
2020/06/22	4.6	19.21	0	0.00	19.20	4.6	13,556	0.03%
2020/06/19	0	0.00	16	19.70	19.50	-16	13,614	-0.12%
2020/06/18	0	0.00	32	19.49	19.55	-32	13,515	-0.24%
2020/06/17	0	0.00	2	19.30	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	3	19.22	19.15	-3	13,735	-0.02%
2020/06/15	0	0.00	51	19.05	18.90	-51	14,173	-0.36%
2020/06/12	6	18.92	2	19.00	18.90	4	14,423	0.03%
2020/06/11	0	0.00	1	19.25	19.10	-1	14,618	-0.01%
2020/06/09	0	0.00	6	19.21	19.20	-6	15,118	-0.04%
2020/06/08	5	19.35	16	19.23	19.20	-11	15,383	-0.07%
2020/06/05	0.5	19.00	1	19.10	19.10	-0.5	15,240	0.00%
2020/06/04	0	0.00	0.1	19.00	19.05	-0.1	15,404	0.00%
2020/06/03	0	0.00	3	19.10	19.00	-3	15,658	-0.02%
2020/06/02	5	18.90	0	0.00	19.00	5	15,664	0.03%
2020/06/01	0	0.00	2	18.88	18.90	-2	15,699	-0.01%
2020/05/28	53	18.45	0	0.00	18.40	53	15,346	0.35%
2020/05/27	20	18.60	50	18.65	18.65	-30	15,425	-0.19%
2020/05/26	0	0.00	1	18.65	18.55	-1	15,503	-0.01%
2020/05/25	2	18.60	0	0.00	18.45	2	15,499	0.01%
2020/05/19	0	0.00	2	18.65	18.50	-2	15,477	-0.01%
2020/05/18	50	18.50	0	0.00	18.45	50	15,490	0.32%
2020/05/15	16	18.43	0	0.00	18.45	16	15,571	0.10%
2020/05/14	3	18.70	0	0.00	18.60	3	15,371	0.02%
2020/05/13	1	19.00	1.1	18.96	19.00	-0.1	15,291	0.00%
2020/05/12	1	18.80	16	18.82	18.80	-15	15,227	-0.10%
2020/05/11	5	18.95	3	18.97	18.80	2	15,188	0.01%
2020/05/08	2	18.90	5	18.88	18.80	-3	15,081	-0.02%
2020/05/06	0	0.00	1	18.70	18.65	-1	14,995	-0.01%
2020/05/05	10	18.75	0	0.00	18.65	10	14,941	0.07%
2020/05/04	12	18.65	0	0.00	18.60	12	14,921	0.08%
2020/04/30	5	19.00	7	19.06	19.10	-2	14,818	-0.01%
2020/04/29	0	0.00	10	19.05	19.10	-10	14,753	-0.07%
2020/04/28	2	18.90	5	18.95	18.95	-3	14,786	-0.02%
2020/04/27	2	18.85	1	18.75	18.90	1	15,015	0.01%
2020/04/24	1	18.55	0	0.00	18.55	1	14,964	0.01%
2020/04/23	2	18.65	4	18.70	18.75	-2	14,936	-0.01%
2020/04/22	4	18.65	0	0.00	18.70	4	14,782	0.03%
2020/04/20	1	18.60	0	0.00	18.70	1	14,385	0.01%
2020/04/17	1	18.95	0	0.00	18.70	1	14,279	0.01%
2020/04/15	2	18.85	1	18.75	18.85	1	13,974	0.01%
2020/04/14	1	18.50	1	18.60	18.55	0	13,737	0.00%
2020/04/10	1	18.25	0	0.00	18.30	1	13,588	0.01%
2020/04/09	0	0.00	2	18.28	18.30	-2	13,617	-0.01%
2020/04/08	7	18.11	0	0.00	18.10	7	13,490	0.05%
2020/04/07	1	17.95	192	18.01	18.10	-191	13,391	-1.43%	大賣/鉅額交易
2020/04/06	6	17.95	16	18.00	18.10	-10	13,184	-0.08%
2020/03/31	13	17.62	1	17.85	17.30	12	12,808	0.09%
2020/03/30	0	0.00	2	17.00	17.30	-2	12,491	-0.02%
2020/03/27	11	17.35	2	17.40	17.40	9	12,423	0.07%
2020/03/26	2	17.20	0	0.00	17.20	2	12,348	0.02%
2020/03/25	0	0.00	6	17.18	17.15	-6	12,456	-0.05%
2020/03/24	2	16.40	2	16.40	16.40	0	12,272	0.00%
2020/03/23	1	15.75	1	15.75	15.50	0	12,403	0.00%
2020/03/20	7	16.19	1	16.10	16.20	6	12,425	0.05%
2020/03/19	5	15.55	7	15.99	15.70	-2	12,163	-0.02%
2020/03/18	0	0.00	1	16.55	16.50	-1	11,735	-0.01%
2020/03/17	1	16.50	9	16.49	16.50	-8	11,487	-0.07%
2020/03/16	4	16.89	0	0.00	16.75	4	11,272	0.04%
2020/03/13	0	0.00	14	16.73	17.10	-14	11,112	-0.13%
2020/03/12	6	17.24	4	17.40	17.20	2	10,597	0.02%
2020/03/11	2	17.83	4	17.85	17.85	-2	10,275	-0.02%
2020/03/10	5	17.71	0	0.00	17.90	5	10,250	0.05%
2020/03/09	4	17.89	8	17.98	17.90	-4	10,060	-0.04%
2020/03/06	8	18.06	0	0.00	18.05	8	9,760	0.08%
2020/03/05	7	18.17	0	0.00	18.15	7	9,657	0.07%
2020/03/04	5	18.15	0	0.00	18.20	5	9,640	0.05%
2020/03/02	1	18.25	2	18.10	18.10	-1	9,672	-0.01%
2020/02/27	1	18.35	5	18.35	18.45	-4	10,656	-0.04%
2020/02/26	0	0.00	3	18.30	18.40	-3	10,624	-0.03%
2020/02/25	2	18.20	6	18.18	18.20	-4	10,569	-0.04%
2020/02/24	7	18.31	0	0.00	18.30	7	10,610	0.07%
2020/02/21	0	0.00	1	18.40	18.45	-1	10,687	-0.01%
2020/02/20	2	18.35	0	0.00	18.40	2	10,780	0.02%
2020/02/19	4	18.35	0	0.00	18.35	4	10,867	0.04%
2020/02/18	5	18.37	0	0.00	18.40	5	10,882	0.05%
2020/02/14	4	18.59	2	18.65	18.55	2	10,987	0.02%
2020/02/11	1	18.40	3	18.50	18.40	-2	11,281	-0.02%
2020/02/10	0	0.00	10.2	18.50	18.40	-10.2	11,380	-0.09%
2020/02/07	0	0.00	2	18.55	18.55	-2	11,651	-0.02%
2020/02/06	5	18.50	6	18.46	18.60	-1	12,424	-0.01%
2020/02/05	0	0.00	10	18.35	18.40	-10	12,620	-0.08%
2020/02/04	7	18.19	22	18.33	18.40	-15	12,713	-0.12%
2020/02/03	16	18.05	6	18.10	18.15	10	12,822	0.08%
2020/01/31	57	18.44	0	0.00	18.35	57	12,770	0.45%
2020/01/30	12	18.40	2	18.50	18.35	10	12,702	0.08%
2020/01/20	0	0.00	5	19.10	19.10	-5	12,399	-0.04%
2020/01/17	20	18.90	0	0.00	19.00	20	12,351	0.16%
2020/01/16	1	18.85	0	0.00	18.95	1	12,359	0.01%
2020/01/15	0	0.00	1	19.00	19.00	-1	12,507	-0.01%
2020/01/14	2	18.85	0	0.00	18.95	2	12,613	0.02%
2020/01/13	0	0.00	2	18.90	18.90	-2	12,635	-0.02%
2020/01/08	1	18.70	1	18.60	18.60	0	13,033	0.00%
2020/01/07	0	0.00	3	18.80	18.75	-3	13,095	-0.02%
2020/01/06	0	0.00	0	18.90	18.90	0	13,147	0.00%
2020/01/03	1	18.80	0	0.00	18.90	1	13,223	0.01%
2020/01/02	1.5	18.88	0	0.00	18.85	1.5	13,254	0.01%
2019/12/30	0	0.00	2	18.95	18.95	-2	13,279	-0.02%
2019/12/27	0	0.00	5	19.00	19.00	-5	13,303	-0.04%
2019/12/25	1	18.95	0	0.00	18.95	1	13,347	0.01%
2019/12/24	0	0.00	3	18.93	18.95	-3	13,375	-0.02%
2019/12/23	0	0.00	10	18.95	19.00	-10	13,349	-0.07%
2019/12/20	0	0.00	3	19.00	19.00	-3	13,328	-0.02%
2019/12/19	5	18.92	6	18.90	18.95	-1	13,215	-0.01%
2019/12/17	0	0.00	5	18.98	19.00	-5	12,963	-0.04%
2019/12/13	1	18.85	0	0.00	18.85	1	12,756	0.01%
2019/12/11	3	18.75	0	0.00	18.70	3	12,643	0.02%
2019/12/10	2	18.70	0	0.00	18.75	2	12,621	0.02%
2019/12/09	2	18.85	0	0.00	18.90	2	12,554	0.02%
2019/12/05	0	0.00	1	18.90	18.90	-1	12,656	-0.01%
2019/12/02	1	18.55	0	0.00	18.70	1	12,720	0.01%
2019/11/29	0	0.00	5	18.80	18.80	-5	12,669	-0.04%
2019/11/27	2	18.83	0	0.00	18.70	2	12,805	0.02%
2019/11/26	5	18.75	20	19.00	18.75	-15	12,767	-0.12%
2019/11/25	1	18.90	0	0.00	18.90	1	11,634	0.01%
2019/11/22	10	18.90	0	0.00	18.90	10	11,714	0.09%
2019/11/20	0	0.00	9	18.95	19.00	-9	11,701	-0.08%
2019/11/19	0	0.00	103	18.90	18.90	-103	11,818	-0.87%	大賣/鉅額交易
2019/11/18	1	18.60	114	18.72	18.90	-113	11,891	-0.95%	大賣/鉅額交易
2019/11/13	2	18.35	0	0.00	18.30	2	12,032	0.02%
2019/11/12	9	18.44	0	0.00	18.45	9	12,326	0.07%
2019/11/11	2	18.65	2	18.68	18.65	0	12,307	0.00%
2019/11/08	3	18.75	10	18.85	18.80	-7	12,197	-0.06%
2019/11/06	2	18.78	1	18.75	18.70	1	11,995	0.01%
2019/11/05	28	18.98	31	19.04	19.05	-3	11,818	-0.03%
2019/11/04	2	18.45	8	18.39	18.50	-6	11,147	-0.05%
2019/10/29	0	0.00	5	18.23	18.25	-5	10,925	-0.05%
2019/10/25	2	18.25	0	0.00	18.30	2	10,722	0.02%
2019/10/23	3	18.30	1	18.30	18.25	2	10,716	0.02%
2019/10/22	20	18.20	1	18.20	18.10	19	10,629	0.18%
2019/10/21	2	18.10	1.6	18.04	18.10	0.4	10,523	0.00%
2019/10/18	0	0.00	5	17.95	17.90	-5	10,529	-0.05%
2019/10/17	5	17.80	0	0.00	17.90	5	10,518	0.05%
2019/10/16	6	17.80	0	0.00	17.85	6	10,294	0.06%
2019/10/14	0	0.00	8	18.00	17.90	-8	10,099	-0.08%
2019/10/09	2	17.75	0	0.00	17.70	2	10,220	0.02%
2019/10/08	11	17.82	0	0.00	17.85	11	10,332	0.11%
2019/10/07	15	17.76	2	17.80	17.80	13	10,323	0.13%
2019/10/04	12	17.85	0	0.00	17.90	12	10,315	0.12%
2019/10/03	2	17.75	0	0.00	17.90	2	10,373	0.02%
2019/09/27	6	17.96	0	0.00	17.90	6	10,344	0.06%
2019/09/26	8	18.13	0	18.10	18.05	8	10,328	0.08%
2019/09/25	0	0.00	10	18.20	18.10	-10	10,315	-0.10%
2019/09/20	14	18.06	0	0.00	18.05	14	10,415	0.13%
2019/09/19	4	18.20	0	0.00	18.20	4	10,277	0.04%
2019/09/16	0	0.00	2	18.35	18.35	-2	10,594	-0.02%
2019/09/12	0	0.00	6	18.38	18.40	-6	10,709	-0.06%
2019/09/10	0	0.00	2	18.15	18.10	-2	10,699	-0.02%
2019/09/09	3	18.20	5	18.20	18.25	-2	10,562	-0.02%
2019/09/06	10	18.15	0	0.00	18.20	10	10,503	0.10%
2019/09/05	1	18.10	2	18.10	18.10	-1	10,408	-0.01%
2019/09/04	0	0.00	1	18.00	18.00	-1	10,261	-0.01%
2019/09/03	0	0.00	5	18.10	17.90	-5	10,260	-0.05%
2019/08/30	0	0.00	3	17.92	17.95	-3	10,282	-0.03%
2019/08/29	1	17.65	57	17.70	17.80	-56	10,150	-0.55%
2019/08/28	7	17.63	0	0.00	17.65	7	10,077	0.07%
2019/08/27	51	17.60	111	17.65	17.60	-60	10,051	-0.60%	大賣/
2019/08/26	12.2	17.50	0	0.00	17.50	12.2	10,022	0.12%
2019/08/22	4	17.50	0	0.00	17.50	4	10,016	0.04%
2019/08/21	14	17.64	0	0.00	17.55	14	10,063	0.14%
2019/08/20	25	17.81	0	0.00	17.65	25	9,838	0.25%
2019/08/19	2	17.90	0	0.00	17.80	2	9,671	0.02%
2019/08/16	3	17.77	0	0.00	17.85	3	9,614	0.03%
2019/08/15	14	17.81	0	0.00	17.65	14	9,373	0.15%
2019/08/14	5	18.31	0	0.00	18.15	5	9,001	0.06%
2019/08/13	1	18.35	1	18.45	18.45	0	8,776	0.00%
2019/08/12	2	18.48	0	0.00	18.55	2	8,830	0.02%
2019/08/08	0	0.00	1	18.65	18.60	-1	8,871	-0.01%
2019/08/07	15	18.36	0	0.00	18.50	15	8,997	0.17%
2019/08/06	0	0.00	2	18.55	18.55	-2	9,133	-0.02%
2019/08/05	3	18.62	53	18.60	18.60	-50	9,144	-0.55%
2019/08/02	1	18.80	8	18.86	18.85	-7	9,185	-0.08%
2019/07/31	1	19.00	0	0.00	19.10	1	9,115	0.01%
2019/07/26	4	19.18	0	0.00	19.15	4	9,295	0.04%
2019/07/25	1	19.30	2	19.45	19.45	-1	9,238	-0.01%
2019/07/24	0	0.00	1	19.30	19.30	-1	9,258	-0.01%
2019/07/23	0	0.00	2	19.25	19.25	-2	9,258	-0.02%
2019/07/22	6	19.05	0	0.00	19.05	6	9,252	0.06%
2019/07/19	3	19.22	0	0.00	19.20	3	9,203	0.03%
2019/07/18	3	19.25	0	0.00	19.30	3	9,223	0.03%
2019/07/17	6	19.35	0	0.00	19.30	6	9,302	0.06%
2019/07/16	1	19.45	1	19.55	19.50	0	9,336	0.00%
2019/07/12	15	20.44	2	20.45	20.45	13	9,324	0.14%
2019/07/11	2	20.35	0	0.00	20.35	2	9,311	0.02%
2019/07/10	10	20.23	0	0.00	20.25	10	9,354	0.11%
2019/07/09	1	20.15	0	0.00	20.30	1	9,387	0.01%
2019/07/08	1.3	20.26	0	0.00	20.30	1.3	9,347	0.01%
2019/07/04	2	20.50	0	0.00	20.55	2	9,477	0.02%
2019/07/03	0	0.00	14	20.45	20.45	-14	9,512	-0.15%
2019/07/02	0	0.00	35	20.54	20.60	-35	9,677	-0.36%
2019/07/01	0	0.00	3	20.62	20.50	-3	9,702	-0.03%
2019/06/28	0	0.00	11	20.30	20.35	-11	9,609	-0.11%
2019/06/27	0	20.20	12	20.25	20.25	-12	9,603	-0.12%
2019/06/26	0	0.00	3	20.13	20.20	-3	9,611	-0.03%
2019/06/21	0	0.00	18	20.25	20.15	-18	9,617	-0.19%
2019/06/20	2	20.00	2	20.15	20.00	0	9,600	0.00%
2019/06/19	0	0.00	17.2	19.99	20.00	-17.2	9,485	-0.18%
2019/06/18	0	0.00	5	19.90	19.90	-5	9,322	-0.05%
2019/06/11	0	0.00	2	19.95	19.95	-2	9,714	-0.02%
2019/06/06	0	0.00	5	19.60	19.60	-5	9,560	-0.05%
2019/06/05	0	0.00	20	19.65	19.60	-20	9,583	-0.21%
2019/06/04	0	0.00	3	19.50	19.50	-3	9,617	-0.03%
2019/05/31	0	0.00	25	19.59	19.65	-25	9,709	-0.26%
2019/05/30	0	0.00	3	19.37	19.40	-3	9,586	-0.03%
2019/05/29	0	0.00	1	19.10	19.15	-1	9,717	-0.01%
2019/05/28	0	0.00	4	19.05	19.05	-4	10,020	-0.04%
2019/05/24	0	0.00	1	19.00	19.00	-1	10,163	-0.01%
2019/05/21	2	19.00	0	0.00	18.95	2	10,273	0.02%
2019/05/20	5	18.80	0	0.00	18.85	5	10,214	0.05%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/16	10	18.80	1	18.85	18.75	9	10,203	0.09%
2019/05/15	27	18.86	5	18.85	18.85	22	10,200	0.22%
2019/05/14	2	18.85	15	18.85	19.10	-13	10,188	-0.13%
2019/05/13	3	19.42	2	19.25	19.20	1	10,044	0.01%
2019/05/10	4	19.48	10	19.50	19.50	-6	10,174	-0.06%
2019/05/09	2	19.53	0	0.00	19.35	2	10,223	0.02%
2019/05/08	1	19.60	0	0.00	19.65	1	10,250	0.01%
2019/05/07	33	19.75	10	19.80	19.90	23	10,474	0.22%
2019/05/06	3	19.58	21	19.55	19.60	-18	10,626	-0.17%
2019/05/03	0	0.00	2	20.00	20.00	-2	10,420	-0.02%
2019/05/02	10	19.95	1	19.95	19.90	9	10,420	0.09%
2019/04/30	0	0.00	10	19.90	19.95	-10	10,445	-0.10%
2019/04/29	0	0.00	20	19.85	19.90	-20	10,433	-0.19%
2019/04/26	0	0.00	11	19.76	19.85	-11	10,405	-0.11%
2019/04/25	1	19.75	3	19.83	19.80	-2	10,411	-0.02%
2019/04/24	10	19.80	10	19.80	19.85	0	10,465	0.00%
2019/04/23	0	0.00	20	19.60	19.70	-20	10,416	-0.19%
2019/04/22	110	19.75	18	19.75	19.70	92	10,346	0.89%	大買/
2019/04/19	10	19.60	10	19.60	19.60	0	10,338	0.00%
2019/04/18	10	19.60	52	19.65	19.60	-42	10,344	-0.41%
2019/04/17	26	19.45	10	19.40	19.50	16	10,327	0.15%
2019/04/16	2	19.30	0	0.00	19.35	2	10,112	0.02%
2019/04/15	15	19.31	0	0.00	19.45	15	10,097	0.15%
2019/04/12	24	19.28	0	0.00	19.25	24	10,076	0.24%
2019/04/11	83	19.55	9.1	19.48	19.35	73.9	10,102	0.73%
2019/04/10	0	0.00	1	19.55	19.55	-1	10,053	-0.01%
2019/04/09	1	19.40	0	0.00	19.50	1	9,955	0.01%
2019/04/08	101	19.42	17	19.46	19.50	84	9,935	0.85%	大買/
2019/04/03	2	19.10	0	0.00	19.15	2	9,729	0.02%
2019/04/02	1	19.05	0	0.00	19.10	1	9,683	0.01%
2019/03/29	3	19.12	7	19.09	19.15	-4	9,531	-0.04%
2019/03/28	13	18.95	0	0.00	19.00	13	9,485	0.14%
2019/03/27	1	19.00	4	18.98	19.00	-3	9,500	-0.03%
2019/03/26	6	18.95	1	18.90	18.90	5	9,466	0.05%
2019/03/25	31	18.75	0	0.00	18.85	31	9,456	0.33%
2019/03/22	3	19.05	2	19.05	19.10	1	9,221	0.01%
2019/03/20	1	19.00	5	18.95	19.00	-4	9,270	-0.04%
2019/03/19	0	0.00	3	19.07	19.00	-3	9,244	-0.03%
2019/03/18	0	0.00	1	18.90	19.00	-1	9,209	-0.01%
2019/03/15	52	18.80	0	0.00	18.75	52	9,342	0.56%
2019/03/12	2	18.78	7	18.85	18.80	-5	9,302	-0.05%
2019/03/08	5	18.87	1	18.75	18.90	4	9,367	0.04%
2019/03/07	12	19.05	5	19.05	19.00	7	9,522	0.07%
2019/03/05	0	0.00	1	18.85	18.90	-1	9,530	-0.01%
2019/03/04	8	18.93	3	18.95	18.95	5	9,568	0.05%
2019/02/27	55	19.01	28	19.00	19.10	27	9,392	0.29%
2019/02/26	56	18.75	28	18.74	18.80	28	9,065	0.31%
2019/02/25	100	18.35	0	0.00	18.45	100	8,678	1.15%
2019/02/22	0	0.00	1	18.30	18.35	-1	8,646	-0.01%
2019/02/20	0	0.00	20	18.35	18.30	-20	8,696	-0.23%
2019/02/18	0.7	18.20	0	0.00	18.20	0.7	8,650	0.01%
2019/02/15	19	18.18	0	0.00	18.10	19	8,676	0.22%
2019/02/14	6	18.20	0	0.00	18.15	6	8,603	0.07%
2019/02/13	2	18.20	0	0.00	18.35	2	8,586	0.02%
2019/02/12	26	18.56	0	0.00	18.45	26	8,516	0.31%
2019/02/11	5	18.40	22	18.46	18.50	-17	8,457	-0.20%
2019/01/30	0	0.00	3	18.15	18.20	-3	8,245	-0.04%
2019/01/29	2	18.00	4	18.01	18.10	-2	8,079	-0.02%
2019/01/28	16	18.04	15	18.00	18.10	1	7,968	0.01%
2019/01/25	0	0.00	3	17.75	17.80	-3	7,712	-0.04%
2019/01/23	0	0.00	2	17.55	17.60	-2	7,638	-0.03%
2019/01/18	6	17.55	0	0.00	17.55	6	7,593	0.08%
2019/01/17	1	17.50	0	0.00	17.50	1	7,598	0.01%
2019/01/16	8	17.55	0	0.00	17.50	8	7,636	0.10%
2019/01/15	2	17.55	0	0.00	17.50	2	7,662	0.03%
2019/01/14	4	17.45	0	0.00	17.55	4	7,653	0.05%
2019/01/11	0	0.00	2	17.55	17.60	-2	7,776	-0.03%
2019/01/10	0	0.00	1	17.50	17.55	-1	7,861	-0.01%
2019/01/09	10	17.55	0	0.00	17.60	10	7,801	0.13%
2019/01/08	1	17.30	0	0.00	17.35	1	7,709	0.01%
2019/01/07	6	17.40	6	17.30	17.45	0	7,819	0.00%
2019/01/04	0	0.00	2	17.05	17.10	-2	7,823	-0.03%
2019/01/03	9	17.37	0	0.00	17.40	9	8,101	0.11%
2019/01/02	0	17.45	0	0.00	17.45	0	8,116	0.00%
2018/12/28	1	17.45	0	0.00	17.45	1	8,103	0.01%
2018/12/27	1	17.65	1	17.55	17.50	0	8,195	0.00%
2018/12/26	2	17.50	0	0.00	17.50	2	8,252	0.02%
2018/12/24	0	0.00	30	17.65	17.65	-30	8,248	-0.36%
2018/12/22	0	0.00	1	17.45	17.40	-1	8,275	-0.01%
2018/12/20	8	17.54	0	0.00	17.45	8	8,301	0.10%
2018/12/18	1	17.55	0	0.00	17.50	1	8,287	0.01%
2018/12/17	0	0.00	1	17.60	17.50	-1	8,429	-0.01%
2018/12/14	1	17.55	1	17.55	17.60	0	8,452	0.00%
2018/12/13	0	0.00	3	17.72	17.80	-3	8,436	-0.04%
2018/12/12	0	0.00	1	17.50	17.55	-1	8,415	-0.01%
2018/12/11	4	17.40	0	0.00	17.35	4	8,345	0.05%
2018/12/10	6	17.34	3	17.32	17.30	3	8,338	0.04%
2018/12/07	3	17.48	0	0.00	17.55	3	8,196	0.04%
2018/12/06	2	17.45	1	17.55	17.55	1	8,204	0.01%
2018/12/05	0	0.00	5	17.76	17.80	-5	7,978	-0.06%
2018/12/03	1.5	17.87	19	17.91	17.90	-17.5	7,930	-0.22%
2018/11/30	4	17.68	0	0.00	17.60	4	7,810	0.05%
2018/11/29	1	17.55	0	0.00	17.50	1	7,609	0.01%
2018/11/28	0	0.00	5	17.65	17.70	-5	7,528	-0.07%
2018/11/27	2	17.45	0	0.00	17.65	2	7,466	0.03%
2018/11/23	1.3	17.42	2	17.58	17.50	-0.7	7,428	-0.01%
2018/11/20	1	17.50	0	0.00	17.50	1	7,587	0.01%
2018/11/19	0.5	17.70	0	0.00	17.70	0.5	7,908	0.01%
2018/11/15	0	0.00	2	17.55	17.60	-2	7,937	-0.03%
2018/11/14	4	17.39	0	0.00	17.35	4	7,966	0.05%
2018/11/13	1	17.30	2	17.33	17.45	-1	7,964	-0.01%
2018/11/12	1	17.50	0	0.00	17.55	1	7,977	0.01%
2018/11/09	3	17.40	1	17.35	17.45	2	7,957	0.03%
2018/11/07	1	17.85	4	17.63	17.85	-3	7,877	-0.04%
2018/11/06	2	17.45	0	0.00	17.45	2	7,924	0.03%
2018/11/05	3	17.20	0	0.00	17.50	3	8,001	0.04%
2018/11/02	0	0.00	10	17.25	17.35	-10	8,043	-0.12%
2018/11/01	10	17.00	0	0.00	17.20	10	8,172	0.12%
2018/10/30	0	0.00	10	16.85	16.85	-10	8,051	-0.12%
2018/10/25	0	0.00	5	16.81	16.85	-5	8,255	-0.06%
2018/10/24	5	17.00	2	17.10	17.00	3	8,291	0.04%
2018/10/23	1	17.05	2	17.05	17.05	-1	8,272	-0.01%
2018/10/22	11	17.11	0	0.00	17.10	11	8,235	0.13%
2018/10/19	1	17.15	0	0.00	17.15	1	8,188	0.01%
2018/10/18	1	17.15	0	0.00	17.20	1	8,116	0.01%
2018/10/17	3	17.57	0	0.00	17.45	3	8,199	0.04%
2018/10/16	5	17.40	0	0.00	17.35	5	8,387	0.06%
2018/10/15	6	17.35	0	0.00	17.40	6	8,438	0.07%
2018/10/12	0	0.00	1	17.45	17.65	-1	8,395	-0.01%
2018/10/11	10	17.60	2	17.63	17.45	8	8,529	0.09%
2018/10/09	3	18.47	0	0.00	18.45	3	8,235	0.04%
2018/10/08	0	0.00	2	18.55	18.55	-2	8,276	-0.02%
2018/10/05	2	18.50	1	18.50	18.50	1	8,319	0.01%
2018/10/04	26	18.66	2	18.65	18.60	24	8,239	0.29%
2018/10/03	3	18.95	1	18.90	18.90	2	8,253	0.02%
2018/10/02	8	18.81	1	18.80	18.85	7	8,303	0.08%
2018/09/25	2	18.70	0	0.00	18.70	2	8,276	0.02%
2018/09/21	1	18.75	0	0.00	18.80	1	8,301	0.01%
2018/09/20	3	18.82	0	0.00	18.90	3	8,244	0.04%
2018/09/18	1	18.80	1	18.90	18.85	0	8,354	0.00%
2018/09/11	5	18.70	0	0.00	18.75	5	8,965	0.06%
2018/09/10	5	18.80	3	18.73	18.65	2	9,576	0.02%
2018/09/07	3	18.87	3	18.93	18.95	0	9,644	0.00%
2018/09/06	5	19.05	0	0.00	19.05	5	9,639	0.05%
2018/09/05	4	19.04	0	19.05	19.00	4	9,722	0.04%
2018/09/03	0	0.00	4	19.25	19.25	-4	9,787	-0.04%
2018/08/31	0	0.00	3	19.05	19.25	-3	9,839	-0.03%
2018/08/30	2	19.08	2	19.15	19.10	0	9,885	0.00%
2018/08/29	2	19.05	11	19.15	19.20	-9	9,937	-0.09%
2018/08/28	3	19.17	1.2	19.10	19.20	1.8	10,043	0.02%
2018/08/27	5	19.05	2	19.30	19.15	3	9,975	0.03%
2018/08/24	5	19.00	2	19.03	19.05	3	10,183	0.03%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/20	3	18.67	0	0.00	18.60	3	9,674	0.03%
2018/08/15	0	0.00	2	18.83	18.75	-2	9,603	-0.02%
2018/08/14	5	18.90	1	18.90	18.90	4	9,581	0.04%
2018/08/13	0	0.00	3	18.78	18.75	-3	9,580	-0.03%
2018/08/10	5	18.89	20	19.02	18.90	-15	9,501	-0.16%
2018/08/09	3	18.95	0	0.00	19.00	3	9,414	0.03%
2018/08/08	14	19.18	11	19.20	19.15	3	9,413	0.03%
2018/08/06	1	18.95	0	0.00	19.05	1	9,307	0.01%
2018/08/02	2	18.95	1	19.00	19.00	1	9,934	0.01%
2018/07/30	1	18.80	0	0.00	18.90	1	9,717	0.01%
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/26	4	18.89	0	0.00	18.95	4	9,639	0.04%
2018/07/25	5	18.95	0	0.00	18.90	5	9,629	0.05%
2018/07/23	0	0.00	3	18.97	18.95	-3	9,831	-0.03%
2018/07/20	2	19.85	2	19.85	19.85	0	9,736	0.00%
2018/07/19	0	0.00	11	19.85	19.85	-11	9,541	-0.12%
2018/07/18	3	19.70	10	19.65	19.80	-7	9,519	-0.07%
2018/07/17	11	19.69	4	19.70	19.65	7	9,464	0.07%
2018/07/16	1	19.55	1	19.55	19.50	0	9,272	0.00%
2018/07/13	11	19.40	2	19.45	19.40	9	9,235	0.10%
2018/07/12	50	19.30	1	19.35	19.30	49	9,145	0.54%
2018/07/11	0	0.00	2	19.25	19.25	-2	9,136	-0.02%
2018/07/09	0	0.00	1	19.00	19.00	-1	9,217	-0.01%
2018/07/06	2	18.85	2	18.80	18.80	0	9,303	0.00%
2018/07/05	12	19.08	0	0.00	18.90	12	9,255	0.13%
2018/07/04	2	18.95	0	0.00	19.10	2	9,335	0.02%
2018/07/03	1	19.00	0	0.00	18.95	1	9,544	0.01%
2018/07/02	3	19.10	10	19.30	19.00	-7	9,607	-0.07%
2018/06/29	14	19.05	0.6	19.20	19.20	13.4	9,537	0.14%
2018/06/28	77	19.00	0	0.00	18.95	77	9,424	0.82%
2018/06/27	16	19.11	1	19.15	19.10	15	9,332	0.16%
2018/06/26	5	19.15	3	19.23	19.25	2	9,280	0.02%
2018/06/25	3	19.18	0	0.00	19.20	3	9,177	0.03%
2018/06/22	8	19.30	2	19.25	19.25	6	9,052	0.07%
2018/06/21	3	19.45	1	19.45	19.45	2	8,920	0.02%
2018/06/20	2	19.45	0.1	19.60	19.55	2	8,960	0.02%
2018/06/19	4	19.53	2	19.70	19.60	2	8,889	0.02%
2018/06/15	13	19.54	3	19.85	19.85	10	8,709	0.11%
2018/06/14	12	19.66	0	0.00	19.60	12	8,385	0.14%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	3	19.83	0	0.00	19.80	3	8,365	0.04%
2018/06/11	0	0.00	1	20.00	19.95	-1	8,321	-0.01%
2018/06/08	3	19.98	2	20.05	19.95	1	8,284	0.01%
2018/06/07	2	20.08	2	20.10	20.10	0	8,253	0.00%
2018/06/06	0	0.00	1	19.95	20.00	-1	8,225	-0.01%
2018/06/05	1	19.70	0	0.00	19.80	1	8,152	0.01%
2018/06/04	22	19.83	0	0.00	19.75	22	8,082	0.27%
2018/05/31	2	19.70	0	0.00	19.70	2	8,012	0.02%
2018/05/30	1	19.75	0	0.00	19.75	1	7,769	0.01%
2018/05/25	2	19.85	0	0.00	19.80	2	8,012	0.02%
2018/05/24	3	19.80	0	0.00	19.80	3	8,043	0.04%
2018/05/23	1	19.85	0	0.00	19.80	1	8,190	0.01%
2018/05/22	2	19.90	0	0.00	19.85	2	8,334	0.02%
2018/05/21	7	19.91	0	0.00	19.90	7	8,454	0.08%
2018/05/17	1	20.00	0	0.00	19.85	1	8,628	0.01%
2018/05/16	0	0.00	2	20.00	20.05	-2	8,686	-0.02%
2018/05/15	2	19.88	2	19.90	19.95	0	8,806	0.00%
2018/05/14	0	0.00	7	20.14	20.15	-7	9,130	-0.08%
2018/05/11	10	20.15	23	20.13	20.20	-13	9,149	-0.14%
2018/05/10	43	19.76	53	19.71	19.80	-10	9,003	-0.11%
2018/05/08	0	0.00	1.1	19.39	19.35	-1.1	8,695	-0.01%
2018/05/07	0	0.00	1	19.15	19.15	-1	8,732	-0.01%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	3	19.28	0	0.00	19.25	3	8,958	0.03%
2018/04/30	4	19.41	0	0.00	19.40	4	9,315	0.04%
2018/04/27	3	19.48	2	19.70	19.45	1	9,199	0.01%
2018/04/26	0	0.00	22	19.69	19.55	-22	9,142	-0.24%
2018/04/24	2	19.58	1	19.55	19.55	1	9,074	0.01%
2018/04/20	0	0.00	1	19.90	19.90	-1	9,074	-0.01%
2018/04/19	3	19.68	0	0.00	19.80	3	9,058	0.03%
2018/04/18	1	19.55	1	19.55	19.55	0	9,052	0.00%
2018/04/17	1	19.55	0	0.00	19.60	1	9,185	0.01%
2018/04/16	5	19.74	0	0.00	19.70	5	9,153	0.05%
2018/04/13	1	19.85	0	0.00	19.95	1	9,155	0.01%
2018/04/12	3	19.53	0	0.00	19.50	3	9,032	0.03%
2018/04/11	1	19.65	1.7	19.65	19.65	-0.7	8,954	-0.01%
2018/04/10	71	19.50	1	19.65	19.55	70	9,028	0.78%
2018/04/09	3	19.55	0	0.00	19.55	3	8,998	0.03%
2018/04/03	2	19.80	0	0.00	19.80	2	8,842	0.02%
2018/04/02	2	20.05	0	0.00	20.00	2	8,824	0.02%
2018/03/31	0	0.00	1	19.95	19.95	-1	8,879	-0.01%
2018/03/29	10	19.85	0	0.00	19.85	10	8,787	0.11%
2018/03/23	5	19.82	0	0.00	19.90	5	8,700	0.06%
2018/03/22	2	20.20	0	0.00	20.15	2	8,694	0.02%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	27	20.25	0	0.00	20.25	27	8,761	0.31%
2018/03/16	1	20.50	4	20.80	20.80	-3	8,497	-0.04%
2018/03/14	0	0.00	2	20.75	20.80	-2	8,400	-0.02%
2018/03/13	0	0.00	0	20.65	20.70	0	8,457	0.00%
2018/03/12	0	0.00	7	20.62	20.65	-7	8,523	-0.08%
2018/03/08	1	20.30	2	20.32	20.35	-1	8,510	-0.01%
2018/03/07	0	0.00	5	20.25	20.30	-5	8,536	-0.06%
2018/03/06	0	0.00	1	20.35	20.20	-1	8,642	-0.01%
2018/03/05	0	0.00	1	20.15	20.10	-1	8,948	-0.01%
2018/03/02	1	19.90	10	19.95	20.00	-9	8,935	-0.10%
2018/03/01	6	20.15	1	20.15	20.25	5	8,997	0.06%
2018/02/27	6	20.22	5.9	20.11	20.10	0.1	8,903	0.00%
2018/02/23	45	20.09	6	20.25	20.30	39	8,758	0.45%
2018/02/22	5	19.90	0	0.00	19.80	5	8,689	0.06%
2018/02/21	1	19.95	2	20.10	20.20	-1	8,691	-0.01%
2018/02/12	1	19.80	0	0.00	19.75	1	8,700	0.01%
2018/02/09	2	19.65	7	19.78	19.85	-5	8,770	-0.06%
2018/02/08	6	20.05	0	0.00	19.95	6	8,772	0.07%
2018/02/07	1	20.35	0	0.00	20.10	1	8,787	0.01%
2018/02/06	13	20.15	0	0.00	19.80	13	8,814	0.15%
2018/02/05	5	20.95	0	0.00	20.90	5	8,541	0.06%
2018/02/02	1	21.30	0	0.00	21.40	1	8,838	0.01%
2018/01/31	0	0.00	6	21.65	21.70	-6	9,034	-0.07%
2018/01/26	4	21.51	3	22.15	21.40	1	8,834	0.01%
2018/01/25	6	21.45	56	21.48	21.80	-50	8,693	-0.58%
2018/01/22	2	20.65	0	0.00	20.80	2	8,832	0.02%
2018/01/19	31	20.85	1	20.90	20.95	30	8,918	0.34%
2018/01/18	2	20.75	0	0.00	20.80	2	8,934	0.02%
2018/01/17	0	0.00	2	20.70	20.80	-2	8,968	-0.02%
2018/01/16	3	20.47	0	0.00	20.60	3	8,963	0.03%
2018/01/15	3	20.42	0	0.00	20.45	3	8,988	0.03%
2018/01/12	1	20.50	4	20.45	20.60	-3	9,018	-0.03%
2018/01/11	10	20.42	0	0.00	20.30	10	8,971	0.11%
2018/01/10	3	20.67	0	0.00	20.75	3	8,930	0.03%
2018/01/09	4	20.89	0	0.00	20.90	4	9,020	0.04%
2018/01/08	0	0.00	1	21.25	21.25	-1	9,148	-0.01%
2018/01/05	0	0.00	75	21.10	21.10	-75	9,232	-0.81%
2018/01/04	5	20.86	0	0.00	20.90	5	9,393	0.05%
2018/01/03	2	21.05	0	0.00	20.95	2	9,550	0.02%
2018/01/02	83	21.01	0	0.00	21.10	83	9,509	0.87%