仁寶 (2324)-日盛-高雄券商分點個股進出

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
36.40
漲跌
▲0.15
漲幅
+0.41%
成交量
19,846張
產業
上市電腦週邊類股
1789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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/07	1	25.65	0	0.00	25.65	1	12,730	0.01%
2023/03/31	9	25.34	13	25.22	25.25	-4	12,322	-0.03%
2023/03/30	10	25.25	6	25.01	25.25	4	12,469	0.03%
2023/03/29	0	0.00	5	24.75	24.80	-5	12,536	-0.04%
2023/03/28	1	24.65	5	24.75	24.70	-4	12,867	-0.03%
2023/03/27	1	24.85	1	24.75	24.75	0	13,389	0.00%
2023/03/24	3	24.85	0	0.00	24.70	3	13,798	0.02%
2023/03/23	2	24.90	4	24.93	24.85	-2	13,642	-0.01%
2023/03/22	0	0.00	2	24.70	24.70	-2	13,471	-0.01%
2023/03/21	1	24.35	0	0.00	24.30	1	13,442	0.01%
2023/03/20	2	24.20	0	0.00	24.00	2	13,388	0.01%
2023/03/17	15	24.27	5	24.30	24.20	10	13,338	0.07%
2023/03/16	0	0.00	5	24.06	24.20	-5	13,026	-0.04%
2023/03/13	0	0.00	2	24.50	24.65	-2	12,629	-0.02%
2023/03/08	0	0.00	6	24.75	24.80	-6	12,562	-0.05%
2023/03/07	10	24.75	15	24.71	24.85	-5	12,695	-0.04%
2023/03/02	0	0.00	1	24.10	24.25	-1	12,801	-0.01%
2023/03/01	0	0.00	7	24.26	24.25	-7	12,786	-0.05%
2023/02/24	0	0.00	206	24.20	24.15	-206	12,860	-1.60%	大賣/鉅額交易
2023/02/20	1	23.60	0	0.00	23.60	1	12,920	0.01%
2023/02/17	0	23.50	0	0.00	23.55	0	13,002	0.00%
2023/02/16	0	0.00	2	23.60	23.50	-2	13,193	-0.02%
2023/02/15	3	23.42	1	23.60	23.50	2	13,040	0.02%
2023/02/14	1	23.55	19	23.50	23.50	-18	12,968	-0.14%
2023/02/13	0	0.00	1	23.45	23.70	-1	12,924	-0.01%
2023/02/10	2	23.50	0	0.00	23.45	2	12,848	0.02%
2023/02/09	0	0.00	2	23.65	23.55	-2	12,789	-0.02%
2023/02/08	0	0.00	7	23.50	23.50	-7	12,855	-0.05%
2023/02/07	0	0.00	1.2	23.51	23.60	-1.2	12,873	-0.01%
2023/02/06	0	0.00	15	23.43	23.40	-15	12,765	-0.12%
2023/02/03	0.2	23.05	0	0.00	22.95	0.2	12,554	0.00%
2023/01/31	8	22.83	0.7	23.05	22.60	7.3	12,547	0.06%
2023/01/17	1	22.75	0.2	22.90	22.85	0.8	12,125	0.01%
2023/01/12	0	0.00	8	22.78	22.70	-8	12,602	-0.06%
2023/01/11	0	0.00	10.7	23.05	22.90	-10.7	12,773	-0.08%
2023/01/06	0	0.00	10	23.00	23.05	-10	13,176	-0.08%
2023/01/05	0	0.00	1	23.15	23.00	-1	13,362	-0.01%
2023/01/03	1	22.95	6	23.14	23.20	-5	13,536	-0.04%
2022/12/30	1	23.05	5	23.11	23.05	-4	13,484	-0.03%
2022/12/29	6	22.75	53	23.00	23.05	-47	13,441	-0.35%
2022/12/28	3	22.87	7	22.83	22.95	-4	13,509	-0.03%
2022/12/27	3	22.95	35	22.97	23.00	-32	13,663	-0.23%
2022/12/26	3	22.95	3	22.95	23.00	0	13,737	0.00%
2022/12/23	1	22.75	25	22.90	22.95	-24	13,967	-0.17%
2022/12/22	5	22.80	0	0.00	22.85	5	14,309	0.03%
2022/12/21	1	22.75	0	0.00	22.85	1	14,272	0.01%
2022/12/20	2	22.60	0	0.00	22.70	2	14,104	0.01%
2022/12/19	22	22.65	4	22.65	22.85	18	13,870	0.13%
2022/12/16	0	0.00	5	22.85	22.85	-5	13,275	-0.04%
2022/12/15	6	21.82	0	0.00	21.90	6	13,197	0.05%
2022/12/13	10	21.65	0	0.00	21.70	10	13,995	0.07%
2022/12/12	0	0.00	6	21.95	21.95	-6	14,126	-0.04%
2022/12/09	0	0.00	5	21.90	21.95	-5	14,698	-0.03%
2022/12/07	4	21.45	0	0.00	21.65	4	14,967	0.03%
2022/12/06	0	0.00	1	21.50	21.70	-1	14,916	-0.01%
2022/12/05	3	21.67	7	21.80	21.85	-4	14,939	-0.03%
2022/12/02	20	21.55	0	0.00	21.55	20	14,949	0.13%
2022/11/30	5	21.45	0	0.00	21.65	5	14,812	0.03%
2022/11/29	15	21.41	0	0.00	21.50	15	14,615	0.10%
2022/11/28	20	21.35	0	0.00	21.75	20	14,614	0.14%
2022/11/25	2	21.45	3	21.48	21.60	-1	14,694	-0.01%
2022/11/24	1	21.25	8	21.51	21.85	-7	14,705	-0.05%
2022/11/23	5	21.05	0	21.10	21.05	5	14,700	0.03%
2022/11/22	30	20.81	0	0.00	20.90	30	14,772	0.20%
2022/11/21	24	21.12	0	0.00	21.10	24	14,560	0.16%
2022/11/18	0	21.60	0	0.00	21.65	0	14,424	0.00%
2022/11/17	4	21.40	0	0.00	21.60	4	14,440	0.03%
2022/11/16	1	21.70	0	0.00	21.70	1	14,421	0.01%
2022/11/14	10	21.75	0	0.00	22.00	10	14,450	0.07%
2022/11/10	0	0.00	6	21.80	21.75	-6	14,210	-0.04%
2022/11/09	0	0.00	7	21.60	21.80	-7	14,301	-0.05%
2022/11/08	1	21.35	5	21.40	21.45	-4	14,680	-0.03%
2022/11/07	0	0.00	5	21.37	21.45	-5	14,641	-0.03%
2022/11/04	7	20.86	9	21.06	21.30	-2	14,700	-0.01%
2022/11/03	2	20.83	0	0.00	20.90	2	14,689	0.01%
2022/11/02	5	20.95	5	21.15	21.15	0	14,700	0.00%
2022/11/01	1	20.90	0	0.00	20.90	1	14,687	0.01%
2022/10/31	0	0.00	5	21.05	21.10	-5	14,710	-0.03%
2022/10/28	0	0.00	1	20.80	20.75	-1	14,713	-0.01%
2022/10/27	0	0.00	4	20.65	20.60	-4	14,779	-0.03%
2022/10/26	7	20.59	0	0.00	20.55	7	14,771	0.05%
2022/10/25	2	20.70	5	20.75	20.75	-3	14,761	-0.02%
2022/10/24	5	20.77	2	21.05	20.75	3	14,776	0.02%
2022/10/21	7	20.89	0	0.00	20.85	7	14,742	0.05%
2022/10/20	1	20.90	1	21.00	21.05	0	14,553	0.00%
2022/10/18	2	21.05	12	21.12	21.15	-10	14,133	-0.07%
2022/10/17	1	21.15	10	21.28	21.25	-9	14,114	-0.06%
2022/10/14	15	21.46	4	21.70	21.40	11	14,140	0.08%
2022/10/13	4	21.38	5	21.65	21.70	-1	14,249	-0.01%
2022/10/11	0	0.00	8	21.49	21.35	-8	14,472	-0.06%
2022/10/07	2	21.60	10	21.55	21.60	-8	14,351	-0.06%
2022/10/06	6	21.70	0	0.00	21.70	6	14,403	0.04%
2022/10/03	3	21.45	0	0.00	21.45	3	14,387	0.02%
2022/09/30	3	21.55	2	21.63	21.70	1	14,324	0.01%
2022/09/29	6	21.70	6	21.90	21.75	0	14,197	0.00%
2022/09/28	2.2	21.70	0	0.00	21.70	2.2	14,069	0.02%
2022/09/27	5	21.80	1	21.80	21.80	4	13,909	0.03%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/23	0	0.00	10	22.20	22.10	-10	13,858	-0.07%
2022/09/21	12	22.36	0	0.00	22.25	12	13,819	0.09%
2022/09/20	6	22.49	0	0.00	22.70	6	13,482	0.04%
2022/09/19	7	22.49	8	22.55	22.60	-1	13,130	-0.01%
2022/09/16	18	22.49	0	0.00	22.50	18	12,936	0.14%
2022/09/15	0	0.00	5	22.95	22.80	-5	12,394	-0.04%
2022/09/14	5.1	22.75	0	0.00	22.55	5.1	12,235	0.04%
2022/09/13	0	0.00	5	23.10	23.15	-5	12,225	-0.04%
2022/09/12	0	0.00	4	23.06	23.00	-4	12,357	-0.03%
2022/09/08	0.1	22.60	8	22.87	23.00	-7.9	12,637	-0.06%
2022/09/07	3	22.43	2	22.53	22.45	1	12,564	0.01%
2022/09/05	0.1	22.55	0	0.00	22.55	0.1	12,499	0.00%
2022/09/02	6	22.50	0	0.00	22.40	6	12,609	0.05%
2022/09/01	0	0.00	2	22.70	22.65	-2	12,518	-0.02%
2022/08/30	2	22.55	0	0.00	22.70	2	12,297	0.02%
2022/08/25	0	0.00	3	23.10	23.15	-3	12,192	-0.02%
2022/08/24	0	0.00	12	22.89	22.95	-12	12,345	-0.10%
2022/08/23	7	22.93	0	0.00	22.90	7	12,858	0.05%
2022/08/22	0	0.00	13	23.10	23.15	-13	12,917	-0.10%
2022/08/18	0	0.00	2	22.73	22.75	-2	12,949	-0.02%
2022/08/15	10	22.57	1	22.50	22.45	9	13,258	0.07%
2022/08/10	6	22.94	1	22.90	23.00	5	13,266	0.04%
2022/08/08	4	22.96	0	0.00	23.10	4	13,627	0.03%
2022/08/04	1	23.15	1	22.85	22.85	0	14,223	0.00%
2022/08/01	1	23.00	17	23.00	23.10	-16	14,559	-0.11%
2022/07/29	0	0.00	0	22.95	22.80	0	14,703	0.00%
2022/07/27	0	0.00	4	22.85	22.95	-4	14,909	-0.03%
2022/07/25	5	22.80	0	0.00	22.80	5	15,025	0.03%
2022/07/21	0	0.00	3	22.30	22.40	-3	15,449	-0.02%
2022/07/19	16	21.67	0	0.00	21.95	16	15,823	0.10%
2022/07/14	10	22.00	0	0.00	22.00	10	17,639	0.06%
2022/07/13	0	0.00	4	22.05	22.25	-4	17,912	-0.02%
2022/07/12	10	21.65	10	21.65	21.85	0	18,063	0.00%
2022/07/11	1	21.95	1	22.00	21.90	0	18,099	0.00%
2022/07/08	0	0.00	2	21.90	21.90	-2	18,279	-0.01%
2022/07/07	0	0.00	3	21.75	21.65	-3	18,463	-0.02%
2022/07/06	15	21.62	0	0.00	21.40	15	18,669	0.08%
2022/07/05	1	22.15	0	0.00	22.15	1	18,745	0.01%
2022/07/04	6	22.25	0	0.00	22.30	6	18,905	0.03%
2022/07/01	10	22.45	0	0.00	22.40	10	19,240	0.05%
2022/06/30	2	22.45	3	22.67	22.75	-1	19,139	-0.01%
2022/06/29	1	22.60	0	0.00	22.55	1	18,902	0.01%
2022/06/27	5	22.85	1	22.90	22.80	4	18,957	0.02%
2022/06/24	0	0.00	1	22.70	22.75	-1	18,983	-0.01%
2022/06/23	0	0.00	6	22.70	22.85	-6	19,001	-0.03%
2022/06/22	5	22.93	0	0.00	22.70	5	18,963	0.03%
2022/06/21	0	0.00	7	22.78	22.95	-7	18,967	-0.04%
2022/06/20	10	22.31	0	0.00	22.35	10	18,967	0.05%
2022/06/17	13	22.48	0	0.00	22.55	13	18,913	0.07%
2022/06/15	11	22.95	5	23.00	22.85	6	18,990	0.03%
2022/06/13	0	0.00	12	22.81	23.00	-12	20,222	-0.06%
2022/06/10	2	23.00	0	0.00	23.00	2	20,165	0.01%
2022/06/09	0	0.00	1	23.10	23.00	-1	20,190	0.00%
2022/06/08	2	23.20	0	0.00	23.20	2	20,185	0.01%
2022/06/07	2	23.00	0	0.00	23.00	2	20,200	0.01%
2022/06/02	1	22.90	1	23.15	23.10	0	20,300	0.00%
2022/06/01	5	23.05	0	0.00	23.05	5	20,525	0.02%
2022/05/31	0	0.00	5	23.00	23.00	-5	20,364	-0.02%
2022/05/30	2	22.93	5.3	22.95	22.95	-3.3	19,828	-0.02%
2022/05/27	5	22.76	0	22.80	22.80	5	19,772	0.03%
2022/05/25	0	0.00	2	22.45	22.60	-2	19,846	-0.01%
2022/05/24	2.1	22.26	5	22.40	22.20	-2.9	19,892	-0.01%
2022/05/23	9.1	22.22	0.1	22.35	22.20	9	19,825	0.05%
2022/05/20	12	22.66	0	0.00	22.60	12	19,757	0.06%
2022/05/18	0	0.00	6	22.98	23.05	-6	19,607	-0.03%
2022/05/17	0	0.00	4	22.95	22.90	-4	19,367	-0.02%
2022/05/16	0	0.00	5	23.00	23.00	-5	19,276	-0.03%
2022/05/13	11	22.38	100.1	22.37	22.90	-89.1	19,087	-0.47%
2022/05/11	0	0.00	1	22.75	23.00	-1	18,636	-0.01%
2022/05/10	30	22.27	41	22.55	23.05	-11	18,654	-0.06%
2022/05/09	12	22.50	29	22.68	22.65	-17	18,542	-0.09%
2022/05/06	6.1	22.43	33	22.64	22.60	-26.9	18,525	-0.15%
2022/05/05	7	22.66	8	22.89	22.55	-1	18,546	-0.01%
2022/05/04	1	22.60	29	22.57	22.65	-28	18,562	-0.15%
2022/05/03	1	22.10	0	0.00	22.10	1	18,536	0.01%
2022/04/29	2	22.20	12.1	22.15	22.25	-10.1	18,661	-0.05%
2022/04/28	17	21.82	50	21.85	22.00	-33	18,851	-0.18%
2022/04/27	21.9	22.06	50	22.00	22.10	-28.1	18,641	-0.15%
2022/04/26	3.5	22.45	11	22.39	22.60	-7.5	18,406	-0.04%
2022/04/25	27.2	22.19	0	0.00	22.20	27.2	18,360	0.15%
2022/04/22	62.2	22.84	5	22.80	22.80	57.2	17,961	0.32%
2022/04/21	6	25.28	20	25.35	25.40	-14	16,765	-0.08%
2022/04/20	47	25.23	0	0.00	25.20	47	16,338	0.29%
2022/04/19	36	25.28	0	0.00	25.20	36	16,006	0.22%
2022/04/18	18	25.34	1	25.30	25.40	17	15,785	0.11%
2022/04/15	0	0.00	1	25.30	25.45	-1	15,557	-0.01%
2022/04/14	20.1	25.44	2	25.55	25.40	18.1	15,513	0.12%
2022/04/13	11	25.50	0	0.00	25.70	11	15,426	0.07%
2022/04/12	14	25.52	0	0.00	25.35	14	15,428	0.09%
2022/04/11	13	25.76	1	25.55	25.65	12	15,208	0.08%
2022/04/08	12	26.15	10	26.15	26.15	2	14,879	0.01%
2022/04/07	5	26.38	0	0.00	26.05	5	14,650	0.03%
2022/04/06	7	26.67	1	26.65	26.90	6	14,276	0.04%
2022/04/01	0	0.00	8	26.69	26.90	-8	14,110	-0.06%
2022/03/31	0	26.95	2	26.95	26.80	-2	14,020	-0.01%
2022/03/30	0	0.00	50	27.00	26.90	-50	13,893	-0.36%
2022/03/29	206	27.06	0	0.00	26.95	206	14,007	1.47%	大買/鉅額交易
2022/03/28	4	26.90	5	27.08	27.20	-1	14,061	-0.01%
2022/03/25	0	0.00	1	27.00	27.00	-1	14,183	-0.01%
2022/03/24	0	0.00	2	26.80	26.90	-2	14,299	-0.01%
2022/03/23	66	26.84	0	0.00	26.75	66	14,477	0.46%
2022/03/22	1	26.85	0	26.70	27.00	1	14,460	0.01%
2022/03/21	3	26.83	0	0.00	26.80	3	14,428	0.02%
2022/03/18	4	26.95	4	26.96	27.00	0	14,336	0.00%
2022/03/17	34	26.89	12	27.03	26.80	22	14,138	0.16%
2022/03/16	19	26.88	13	26.90	27.00	6	14,342	0.04%
2022/03/15	0	0.00	2	25.80	25.80	-2	13,601	-0.01%
2022/03/14	0	0.00	1	25.90	25.90	-1	13,626	-0.01%
2022/03/11	0	0.00	1	25.75	25.85	-1	13,620	-0.01%
2022/03/10	0	0.00	1	25.50	25.70	-1	13,782	-0.01%
2022/03/09	2	25.15	0	0.00	25.30	2	13,886	0.01%
2022/03/08	20	25.00	30	25.20	25.10	-10	13,954	-0.07%
2022/03/07	2	25.15	1	25.30	25.35	1	13,844	0.01%
2022/03/04	0	0.00	510	25.67	25.70	-510	14,002	-3.64%	大賣/鉅額交易
2022/03/03	1	26.10	1	25.95	25.95	0	14,031	0.00%
2022/03/02	0	0.00	13	25.84	25.75	-13	14,040	-0.09%
2022/03/01	1	25.65	14	25.73	25.80	-13	13,999	-0.09%
2022/02/24	1	25.40	1	25.60	25.50	0	13,889	0.00%
2022/02/23	0	0.00	4	25.83	25.85	-4	13,790	-0.03%
2022/02/22	2.6	25.52	0	0.00	25.85	2.6	13,908	0.02%
2022/02/18	0	0.00	20	25.60	25.75	-20	14,037	-0.14%
2022/02/16	0	0.00	1	25.25	25.35	-1	14,317	-0.01%
2022/02/15	1	25.35	3	25.20	25.25	-2	14,661	-0.01%
2022/02/14	4	25.44	2	25.60	25.50	2	14,562	0.01%
2022/02/11	0.7	25.70	0	0.00	25.75	0.7	14,683	0.00%
2022/02/10	60	25.60	0	0.00	25.70	60	14,630	0.41%
2022/02/09	100	25.70	0	0.00	25.80	100	14,471	0.69%
2022/02/08	0	0.00	1	25.50	25.55	-1	14,365	-0.01%
2022/02/07	10	25.15	0	0.00	25.15	10	14,350	0.07%
2022/01/26	0	0.00	2	25.23	25.20	-2	14,168	-0.01%
2022/01/25	0.1	25.20	0	0.00	25.25	0.1	14,108	0.00%
2022/01/24	0	0.00	1	25.35	25.45	-1	14,016	-0.01%
2022/01/21	0.2	25.10	12	25.23	25.45	-11.8	13,937	-0.08%
2022/01/20	0	0.00	1	25.35	25.45	-1	13,623	-0.01%
2022/01/19	0	0.00	4	25.33	25.45	-4	13,645	-0.03%
2022/01/18	0	0.00	16	25.57	25.45	-16	13,570	-0.12%
2022/01/17	182	25.25	15	25.20	25.30	167	13,371	1.25%	大買/鉅額交易
2022/01/14	50	24.94	0	0.00	25.15	50	13,448	0.37%
2022/01/13	50	24.95	1	25.00	25.00	49	13,383	0.37%
2022/01/12	92	24.94	0	0.00	24.90	92	13,374	0.69%
2022/01/11	15	24.87	11	24.93	25.00	4	13,316	0.03%
2022/01/10	0	0.00	8	24.74	24.85	-8	13,251	-0.06%
2022/01/07	4	24.65	6	24.65	24.75	-2	13,251	-0.02%
2022/01/06	3	24.55	5	24.40	24.65	-2	13,149	-0.02%
2022/01/05	0	0.00	14	24.48	24.55	-14	13,282	-0.11%
2022/01/04	2	24.23	2	24.35	24.35	0	13,433	0.00%
2022/01/03	0	0.00	2	24.20	24.30	-2	13,452	-0.01%
2021/12/30	5	24.17	0	0.00	24.20	5	13,610	0.04%
2021/12/29	0	0.00	3	24.25	24.25	-3	13,801	-0.02%
2021/12/28	2	24.18	5	24.20	24.20	-3	13,908	-0.02%
2021/12/24	2.4	23.95	6	24.03	24.05	-3.7	14,162	-0.03%
2021/12/23	7	23.91	1	23.90	23.80	6	14,345	0.04%
2021/12/22	5	23.87	0	0.00	24.00	5	14,331	0.03%
2021/12/21	7	23.88	0	0.00	23.85	7	14,301	0.05%
2021/12/17	0	0.00	1	23.95	24.00	-1	14,247	-0.01%
2021/12/16	2	24.00	0	0.00	24.00	2	14,259	0.01%
2021/12/15	4	23.83	0	0.00	23.75	4	14,593	0.03%
2021/12/13	6	24.14	14.1	24.23	24.05	-8.1	14,932	-0.05%
2021/12/10	5	24.36	14	24.45	24.30	-9	15,016	-0.06%
2021/12/09	3	23.80	2	23.98	24.00	1	14,564	0.01%
2021/12/08	5	23.75	0	0.00	23.60	5	14,393	0.03%
2021/12/07	0	0.00	2	23.75	23.75	-2	14,292	-0.01%
2021/12/06	1	23.80	3	23.80	23.85	-2	14,248	-0.01%
2021/12/01	0	0.00	4	23.41	23.45	-4	14,217	-0.03%
2021/11/30	2	23.28	0	0.00	23.15	2	14,157	0.01%
2021/11/26	0	0.00	3	23.50	23.40	-3	13,747	-0.02%
2021/11/25	0	0.00	5	23.65	23.60	-5	13,801	-0.04%
2021/11/23	4	23.35	1	23.30	23.55	3	13,803	0.02%
2021/11/19	11	23.48	0	0.00	23.55	11	13,665	0.08%
2021/11/18	14	23.61	0	0.00	23.60	14	13,652	0.10%
2021/11/16	2	23.55	7	23.64	23.70	-5	13,647	-0.04%
2021/11/15	2	23.68	0	0.00	23.70	2	13,673	0.01%
2021/11/12	6	23.86	7	23.85	23.90	-1	13,587	-0.01%
2021/11/11	1	24.05	6	24.07	24.10	-5	13,693	-0.04%
2021/11/10	2	24.05	6	24.05	24.15	-4	13,861	-0.03%
2021/11/08	2	24.23	0	0.00	24.40	2	13,820	0.01%
2021/11/04	5	24.35	2	24.35	24.30	3	14,145	0.02%
2021/11/03	0	0.00	1	24.45	24.55	-1	14,093	-0.01%
2021/11/02	0	0.00	2	24.30	24.20	-2	14,152	-0.01%
2021/11/01	11	24.23	1	24.25	24.20	10	14,143	0.07%
2021/10/29	3	24.48	5	24.49	24.45	-2	14,135	-0.01%
2021/10/28	6	24.71	4	24.76	24.85	2	14,038	0.01%
2021/10/27	1	24.80	1	24.75	24.80	0	14,068	0.00%
2021/10/26	0	0.00	5	24.55	24.60	-5	14,283	-0.04%
2021/10/25	0	0.00	6	24.45	24.45	-6	14,277	-0.04%
2021/10/22	0	0.00	5	24.25	24.30	-5	14,325	-0.03%
2021/10/21	0	0.00	24	24.10	24.00	-24	14,203	-0.17%
2021/10/20	3	23.95	2	24.00	23.90	1	14,157	0.01%
2021/10/19	2	23.95	0	0.00	23.90	2	14,188	0.01%
2021/10/18	0	0.00	11	24.10	24.05	-11	14,411	-0.08%
2021/10/15	5	24.05	1	24.05	24.05	4	14,547	0.03%
2021/10/14	1	24.20	8	24.15	24.15	-7	14,556	-0.05%
2021/10/13	0	0.00	3	24.30	24.10	-3	14,681	-0.02%
2021/10/12	3	24.10	0	0.00	24.10	3	14,657	0.02%
2021/10/08	3	24.10	16	24.15	24.15	-13	14,498	-0.09%
2021/10/07	1	24.10	4.5	24.17	24.15	-3.5	14,633	-0.02%
2021/10/06	2	23.83	9	23.75	23.90	-7	14,678	-0.05%
2021/10/05	3	23.40	1	23.50	23.40	2	14,554	0.01%
2021/10/01	4	23.36	12	23.41	23.60	-8	14,639	-0.05%
2021/09/30	12	23.66	0	23.75	23.60	12	14,627	0.08%
2021/09/29	9	23.60	0	0.00	23.85	9	14,576	0.06%
2021/09/28	0	0.00	4	23.94	24.00	-4	14,479	-0.03%
2021/09/27	5	24.11	2	24.20	24.30	3	14,433	0.02%
2021/09/24	21.5	24.15	1	24.10	24.15	20.5	14,547	0.14%
2021/09/23	0.5	24.00	9	24.07	24.00	-8.5	14,687	-0.06%
2021/09/22	3	23.63	9	23.86	24.05	-6	14,591	-0.04%
2021/09/17	4	23.65	0	0.00	23.50	4	14,235	0.03%
2021/09/15	3	23.37	3	23.38	23.40	0	14,018	0.00%
2021/09/14	5	23.09	7	23.09	23.10	-2	14,051	-0.01%
2021/09/13	2	22.90	11	22.80	22.90	-9	14,292	-0.06%
2021/09/10	1	22.70	2	22.73	22.80	-1	14,456	-0.01%
2021/09/09	2	22.65	4	22.75	22.65	-2	14,787	-0.01%
2021/09/08	5	22.71	4	22.95	22.80	1	15,007	0.01%
2021/09/07	0	0.00	6	22.70	23.00	-6	15,172	-0.04%
2021/09/02	1	22.65	7	22.61	22.55	-6	15,551	-0.04%
2021/09/01	2	22.85	0	0.00	22.85	2	15,757	0.01%
2021/08/31	1	22.65	5	22.67	22.90	-4	15,853	-0.03%
2021/08/30	1	22.55	20.9	22.56	22.70	-19.9	15,925	-0.12%
2021/08/27	0	0.00	3	22.48	22.60	-3	15,977	-0.02%
2021/08/26	1	22.35	0	0.00	22.45	1	16,008	0.01%
2021/08/24	3	22.60	1	22.55	22.55	2	16,090	0.01%
2021/08/23	3	22.45	2	22.50	22.35	1	16,045	0.01%
2021/08/20	20	22.57	1	22.30	22.35	19	16,081	0.12%
2021/08/19	2	22.10	12	22.10	22.30	-10	16,144	-0.06%
2021/08/18	2	22.20	2	22.20	22.30	0	15,964	0.00%
2021/08/17	7	22.15	14	22.08	22.30	-7	15,900	-0.04%
2021/08/16	13	21.70	36.7	21.70	21.70	-23.7	15,513	-0.15%
2021/08/13	4	21.54	5	21.69	21.65	-1	16,457	-0.01%
2021/08/12	0.5	21.75	0	0.00	21.55	0.5	16,734	0.00%
2021/08/11	0	0.00	2	21.80	21.80	-2	16,849	-0.01%
2021/08/10	0.5	21.75	3	21.70	21.85	-2.5	17,030	-0.01%
2021/08/09	0	0.00	5	21.35	21.40	-5	17,094	-0.03%
2021/08/06	1	21.50	0	0.00	21.45	1	17,339	0.01%
2021/08/05	4	21.46	0	0.00	21.55	4	17,850	0.02%
2021/08/03	31	21.45	3.4	21.47	21.55	27.6	18,878	0.15%
2021/08/02	0	0.00	16	21.53	21.60	-16	19,120	-0.08%
2021/07/30	3	21.48	2	21.60	21.60	1	19,314	0.01%
2021/07/29	0	0.00	1	21.70	21.70	-1	19,327	-0.01%
2021/07/28	3	21.68	6	21.68	21.75	-3	19,507	-0.02%
2021/07/27	1	21.90	0	0.00	21.85	1	19,971	0.01%
2021/07/26	20	21.90	0	0.00	21.85	20	20,249	0.10%
2021/07/22	10	21.88	1	21.90	22.00	9	20,972	0.04%
2021/07/21	1	21.90	1	21.90	22.00	0	21,041	0.00%
2021/07/20	6	22.00	3	21.98	22.05	3	21,251	0.01%
2021/07/19	1	22.05	0	0.00	22.05	1	22,468	0.00%
2021/07/16	2	22.05	10	22.15	22.15	-8	23,230	-0.03%
2021/07/15	15	22.17	0	0.00	22.15	15	23,471	0.06%
2021/07/14	1	22.20	7	22.11	22.20	-6	23,724	-0.03%
2021/07/12	0	0.00	2	22.20	22.10	-2	24,047	-0.01%
2021/07/09	13	22.17	0	0.00	22.10	13	24,178	0.05%
2021/07/08	1	22.25	0	0.00	22.30	1	24,248	0.00%
2021/07/07	1	22.20	1	22.25	22.30	0	24,722	0.00%
2021/07/06	1	22.30	2	22.35	22.45	-1	24,891	0.00%
2021/07/05	3	22.20	3	22.25	22.25	0	25,062	0.00%
2021/07/02	2	22.05	1	22.05	22.05	1	25,366	0.00%
2021/07/01	6	22.08	0	0.00	22.00	6	25,664	0.02%
2021/06/30	1	22.45	6	22.38	22.35	-5	25,955	-0.02%
2021/06/29	1	22.05	3	22.07	22.05	-2	26,300	-0.01%
2021/06/28	15	22.02	7	22.00	22.00	8	27,021	0.03%
2021/06/25	2	22.10	0	0.00	22.05	2	28,652	0.01%
2021/06/24	2	22.10	0	0.00	22.10	2	29,580	0.01%
2021/06/23	9	22.10	2	22.15	22.10	7	29,494	0.02%
2021/06/22	6	22.37	0.3	22.55	22.30	5.8	29,422	0.02%
2021/06/21	6.4	22.68	0	0.00	22.60	6.4	29,223	0.02%
2021/06/18	1	22.95	0	0.00	23.05	1	29,234	0.00%
2021/06/17	3	22.85	2	22.75	23.05	1	29,140	0.00%
2021/06/16	2	22.60	4	22.64	23.00	-2	29,508	-0.01%
2021/06/15	13	22.47	3	22.40	22.50	10	29,564	0.03%
2021/06/11	6	22.83	0	0.00	22.65	6	29,429	0.02%
2021/06/10	3	22.63	4	22.70	22.85	-1	29,604	0.00%
2021/06/09	1	22.95	24	22.95	22.95	-23	29,422	-0.08%
2021/06/08	2	23.08	2	23.08	23.15	0	29,258	0.00%
2021/06/07	3	22.95	10	22.90	23.05	-7	29,400	-0.02%
2021/06/04	2	23.20	0	0.00	23.20	2	29,270	0.01%
2021/06/03	1	23.20	0	0.00	23.40	1	29,369	0.00%
2021/06/02	0	0.00	0.1	23.50	23.10	-0.1	29,417	0.00%
2021/06/01	3.4	23.46	10	23.60	23.45	-6.7	29,497	-0.02%
2021/05/31	0	0.00	1	23.45	23.45	-1	29,720	0.00%
2021/05/28	2	23.45	1	23.35	23.30	1	29,823	0.00%
2021/05/25	0	0.00	3	23.35	23.35	-3	30,387	-0.01%
2021/05/24	2	23.25	0	0.00	23.30	2	30,466	0.01%
2021/05/21	34	23.61	36	25.37	23.30	-2	30,619	-0.01%
2021/05/20	2	23.30	6	23.09	23.15	-4	29,730	-0.01%
2021/05/19	1	22.95	2	22.75	22.80	-1	29,611	0.00%
2021/05/18	15	22.24	11	22.49	22.90	4	29,662	0.01%
2021/05/17	3.3	21.85	0	0.00	21.90	3.3	29,711	0.01%
2021/05/14	15	23.14	10	22.60	22.70	5	29,477	0.02%
2021/05/13	5.6	22.36	13	22.95	22.95	-7.4	29,414	-0.03%
2021/05/12	13	22.87	0	0.00	22.35	13	28,977	0.04%
2021/05/11	13	23.62	78	23.55	23.50	-65	28,510	-0.23%
2021/05/10	3	24.10	4	24.10	24.30	-1	28,151	0.00%
2021/05/07	5	24.12	0	0.00	24.55	5	28,250	0.02%
2021/05/06	4	24.30	8	24.31	24.30	-4	28,595	-0.01%
2021/05/05	1	23.95	2	23.90	23.90	-1	28,795	0.00%
2021/05/04	1	23.40	15	23.53	23.50	-14	28,742	-0.05%
2021/05/03	6	24.43	21	24.48	24.35	-15	28,422	-0.05%
2021/04/29	5	25.09	4	25.01	25.00	1	28,268	0.00%
2021/04/28	27.4	24.95	6	25.08	24.90	21.4	28,069	0.08%
2021/04/27	4	24.58	6	24.57	24.65	-2	28,040	-0.01%
2021/04/26	16	24.67	14	24.68	24.75	2	27,948	0.01%
2021/04/23	78.1	24.65	3,579	24.58	24.80	-3,500.9	27,869	-12.56%	大賣/鉅額交易
2021/04/22	69	27.56	5	27.51	27.40	64	27,381	0.23%
2021/04/21	23.1	27.70	3	27.70	27.80	20.1	26,955	0.07%
2021/04/20	2,080	27.86	19	27.58	27.75	2,061	26,708	7.72%	大買/鉅額交易
2021/04/19	46	27.45	5	27.66	27.55	41	26,542	0.15%
2021/04/16	372	26.96	1	27.00	27.15	371	26,408	1.40%	大買/鉅額交易
2021/04/15	12.5	26.67	22	26.65	26.70	-9.5	26,404	-0.04%
2021/04/14	1	26.80	1	26.70	26.70	0	26,325	0.00%
2021/04/13	4	26.88	15	26.98	26.80	-11	26,419	-0.04%
2021/04/12	37	27.29	1	27.25	27.20	36	26,390	0.14%
2021/04/09	6	27.25	7	27.24	27.20	-1	26,267	0.00%
2021/04/08	710	27.28	3	27.22	27.15	707	26,006	2.72%	大買/鉅額交易
2021/04/07	768	27.01	7	27.07	27.10	761	25,692	2.96%	大買/鉅額交易
2021/04/06	15	27.10	13	27.27	27.05	2	25,436	0.01%
2021/04/01	8.5	27.08	23	27.21	27.25	-14.5	24,961	-0.06%
2021/03/31	59	26.92	65	27.00	26.70	-6	24,340	-0.02%
2021/03/30	74	26.87	141	26.69	27.00	-67	23,516	-0.28%	大賣/
2021/03/29	4	26.10	27	25.93	26.10	-23	21,800	-0.11%
2021/03/26	6	23.75	1	23.70	23.75	5	20,833	0.02%
2021/03/25	33	23.55	501	23.52	23.70	-468	20,876	-2.24%	大賣/鉅額交易
2021/03/24	3	23.88	5	24.00	23.95	-2	20,905	-0.01%
2021/03/23	7	23.74	12	23.81	24.00	-5	20,979	-0.02%
2021/03/22	9	23.58	3	23.67	23.65	6	21,013	0.03%
2021/03/19	5	23.88	11	24.00	23.85	-6	20,917	-0.03%
2021/03/18	0	0.00	20	23.59	23.70	-20	20,499	-0.10%
2021/03/17	510	23.35	11	23.29	23.30	499	20,434	2.44%	大買/鉅額交易
2021/03/16	1	23.35	14	23.29	23.30	-13	20,650	-0.06%
2021/03/15	20	22.85	11	22.80	22.95	9	20,508	0.04%
2021/03/11	0	0.00	6	22.89	22.95	-6	21,545	-0.03%
2021/03/10	3	22.60	4	22.81	22.70	-1	21,436	0.00%
2021/03/09	12	22.67	16.1	22.62	22.70	-4.1	21,439	-0.02%
2021/03/08	14	22.40	7	22.49	22.40	7	21,301	0.03%
2021/03/05	14	22.19	23	22.24	22.40	-9	21,213	-0.04%
2021/03/04	18	22.32	3	22.37	22.20	15	21,379	0.07%
2021/03/03	1	22.30	9	22.51	22.60	-8	21,278	-0.04%
2021/03/02	8	22.38	4	22.50	22.20	4	21,078	0.02%
2021/02/26	11	21.80	10	21.90	22.20	1	20,763	0.00%
2021/02/25	11	22.05	14	22.09	22.30	-3	20,441	-0.01%
2021/02/24	0	0.00	3	21.95	21.90	-3	20,294	-0.01%
2021/02/23	1	21.65	0	0.00	21.75	1	20,153	0.00%
2021/02/22	0	0.00	20	21.85	21.80	-20	19,945	-0.10%
2021/02/19	2	21.70	20	21.75	21.85	-18	19,837	-0.09%
2021/02/18	1	21.70	6	21.70	21.90	-5	19,673	-0.03%
2021/02/17	11	21.84	3	21.77	21.75	8	19,633	0.04%
2021/02/05	0	0.00	1	21.95	21.90	-1	19,297	-0.01%
2021/02/04	0	0.00	1	21.95	21.80	-1	19,223	-0.01%
2021/02/03	1	21.65	0	0.00	21.80	1	19,168	0.01%
2021/02/02	11	21.41	1	21.60	21.50	10	19,207	0.05%
2021/02/01	2	21.35	14	21.38	21.35	-12	19,073	-0.06%
2021/01/29	0	0.00	9	21.80	21.45	-9	18,945	-0.05%
2021/01/28	5	21.98	21	22.36	22.15	-16	18,567	-0.09%
2021/01/27	14	22.18	32	21.94	21.80	-18	17,970	-0.10%
2021/01/26	20	21.41	6	21.52	21.40	14	17,454	0.08%
2021/01/25	1	21.35	0	0.00	21.40	1	17,231	0.01%
2021/01/22	2	20.70	7	20.97	21.30	-5	17,126	-0.03%
2021/01/21	3	20.90	70	20.86	20.80	-67	17,116	-0.39%
2021/01/20	17	20.95	10	21.05	20.80	7	17,063	0.04%
2021/01/19	17	21.74	10	21.63	21.50	7	16,553	0.04%
2021/01/18	24	21.86	2	21.45	21.55	22	16,285	0.14%
2021/01/15	22	22.56	89	22.41	22.25	-67	15,964	-0.42%
2021/01/14	21	22.29	26	22.29	22.25	-5	15,247	-0.03%
2021/01/13	11	21.79	0	0.00	21.80	11	14,793	0.07%
2021/01/12	11	21.66	12.6	21.78	21.65	-1.6	14,595	-0.01%
2021/01/11	2	21.70	5	21.72	21.80	-3	14,313	-0.02%
2021/01/08	2	21.00	3.7	20.97	21.50	-1.7	14,022	-0.01%
2021/01/07	5	21.07	0	0.00	21.00	5	13,760	0.04%
2021/01/06	5	21.76	21	21.42	21.05	-16	13,606	-0.12%
2021/01/05	2	21.20	19	21.28	21.55	-17	13,173	-0.13%
2021/01/04	2	20.85	25	20.88	20.80	-23	12,853	-0.18%
2020/12/31	3	20.70	1	20.70	20.70	2	12,794	0.02%
2020/12/30	7	20.78	9.7	20.87	20.90	-2.7	12,734	-0.02%
2020/12/29	0	0.00	3	20.88	20.95	-3	12,693	-0.02%
2020/12/28	9	20.79	46	20.80	20.80	-37	12,620	-0.29%
2020/12/25	5	20.55	4	20.56	20.60	1	12,638	0.01%
2020/12/24	4	20.60	2	20.53	20.40	2	12,651	0.02%
2020/12/22	0	0.00	5	20.50	20.45	-5	12,649	-0.04%
2020/12/21	0	0.00	1	20.55	20.50	-1	12,678	-0.01%
2020/12/18	6	20.84	5.9	20.82	20.70	0.1	12,601	0.00%
2020/12/17	7	20.93	9	20.92	21.00	-2	12,419	-0.02%
2020/12/16	24	20.64	16	20.69	20.85	8	12,187	0.07%
2020/12/15	2	20.45	3	20.75	20.50	-1	12,107	-0.01%
2020/12/14	0	0.00	3	20.68	20.60	-3	11,954	-0.03%
2020/12/11	10	20.45	6	20.48	20.45	4	11,827	0.03%
2020/12/10	45	20.57	25	20.51	20.50	20	11,771	0.17%
2020/12/09	5	20.36	1	20.50	20.50	4	11,429	0.03%
2020/12/08	14	20.27	15	20.40	20.35	-1	11,188	-0.01%
2020/12/07	40	19.90	24	19.91	20.10	16	10,549	0.15%
2020/12/04	8	19.54	8	19.55	19.55	0	10,110	0.00%
2020/12/03	0	0.00	1	19.45	19.45	-1	9,979	-0.01%
2020/12/02	12	19.35	0	0.00	19.35	12	9,941	0.12%
2020/12/01	1	19.25	4	19.20	19.30	-3	9,993	-0.03%
2020/11/30	44	19.20	0	0.00	19.30	44	10,289	0.43%
2020/11/27	7	19.37	0	0.00	19.25	7	10,617	0.07%
2020/11/26	0	0.00	10	19.50	19.55	-10	10,565	-0.09%
2020/11/25	6	19.52	3	19.55	19.55	3	10,762	0.03%
2020/11/24	0	0.00	22	19.70	19.60	-22	10,785	-0.20%
2020/11/23	0	0.00	7	19.70	19.70	-7	10,790	-0.06%
2020/11/20	0	0.00	6	19.50	19.55	-6	10,704	-0.06%
2020/11/18	0	0.00	3	19.50	19.55	-3	10,804	-0.03%
2020/11/17	0	0.00	1	19.40	19.40	-1	10,887	-0.01%
2020/11/16	1	19.30	25	19.33	19.40	-24	11,036	-0.22%
2020/11/13	1	19.05	0	0.00	19.10	1	10,936	0.01%
2020/11/12	11	19.10	0	0.00	19.10	11	10,938	0.10%
2020/11/11	0	0.00	9	19.22	19.35	-9	10,973	-0.08%
2020/11/10	1	19.10	7	19.02	19.10	-6	10,799	-0.06%
2020/11/09	3	18.80	0	0.00	18.95	3	10,688	0.03%
2020/11/06	0.9	18.90	0	0.00	18.90	0.9	10,631	0.01%
2020/11/03	0	0.00	1	18.80	18.75	-1	10,939	-0.01%
2020/10/30	3	18.60	0	0.00	18.60	3	11,214	0.03%
2020/10/29	0	0.00	4	18.88	18.95	-4	11,114	-0.04%
2020/10/28	0	0.00	8	18.75	18.75	-8	11,010	-0.07%
2020/10/27	1	18.55	1	18.65	18.60	0	11,111	0.00%
2020/10/26	2	18.65	1	18.65	18.65	1	11,163	0.01%
2020/10/23	4	18.58	0	0.00	18.60	4	11,203	0.04%
2020/10/22	14	18.54	0	0.00	18.50	14	11,314	0.12%
2020/10/21	8	18.51	1	18.55	18.50	7	11,217	0.06%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	1	18.60	0	0.00	18.55	1	11,463	0.01%
2020/10/15	1	18.80	3	18.90	18.70	-2	11,616	-0.02%
2020/10/14	10	18.95	5	18.80	18.95	5	11,855	0.04%
2020/10/13	3	18.70	4.6	18.71	18.70	-1.6	12,644	-0.01%
2020/10/12	6	18.72	0	0.00	18.70	6	13,454	0.04%
2020/10/08	3	18.92	0	0.00	18.85	3	13,774	0.02%
2020/10/06	1	19.00	0	0.00	19.00	1	14,320	0.01%
2020/10/05	1	18.95	0	0.00	18.90	1	14,469	0.01%
2020/09/29	1	19.35	5	19.33	19.35	-4	14,990	-0.03%
2020/09/28	10	19.20	9	19.23	19.30	1	15,118	0.01%
2020/09/25	13	18.90	4	18.90	18.90	9	15,290	0.06%
2020/09/24	2	18.90	0	0.00	18.80	2	15,362	0.01%
2020/09/23	2	19.15	0	0.00	19.15	2	15,432	0.01%
2020/09/22	4	19.15	11	19.11	19.10	-7	15,484	-0.05%
2020/09/21	1	19.35	1	19.40	19.35	0	15,530	0.00%
2020/09/17	1	19.40	0	0.00	19.40	1	15,581	0.01%
2020/09/16	16	19.47	5	19.58	19.35	11	15,678	0.07%
2020/09/15	33	19.45	4	19.48	19.45	29	15,849	0.18%
2020/09/14	0	0.00	2	19.20	19.15	-2	15,963	-0.01%
2020/09/11	4	19.10	6	19.11	19.15	-2	16,078	-0.01%
2020/09/10	3	19.13	1	19.05	19.10	2	16,183	0.01%
2020/09/09	1	19.00	1	19.05	19.00	0	16,241	0.00%
2020/09/08	0	0.00	12	19.10	19.20	-12	16,220	-0.07%
2020/09/07	0	0.00	12	19.15	19.10	-12	16,361	-0.07%
2020/09/04	6	19.02	8	19.07	19.20	-2	16,455	-0.01%
2020/09/03	9	19.62	4	19.53	19.25	5	16,475	0.03%
2020/09/02	77	19.51	44.7	19.48	19.60	32.4	16,239	0.20%
2020/09/01	3	18.80	1	18.70	18.85	2	15,781	0.01%
2020/08/31	4	18.75	0	0.00	18.50	4	15,761	0.03%
2020/08/28	1	18.80	1	18.85	18.85	0	15,639	0.00%
2020/08/27	0	0.00	4	18.90	18.90	-4	15,778	-0.03%
2020/08/26	0	0.00	1	18.90	18.95	-1	15,771	-0.01%
2020/08/24	2	18.50	0	0.00	18.45	2	16,007	0.01%
2020/08/21	2	18.40	0	0.00	18.40	2	16,093	0.01%
2020/08/20	4	18.40	9	18.32	18.35	-5	15,943	-0.03%
2020/08/19	7	18.65	0	0.00	18.60	7	15,746	0.04%
2020/08/18	3	18.65	3	18.65	18.75	0	15,642	0.00%
2020/08/17	0	0.00	1	18.60	18.70	-1	15,667	-0.01%
2020/08/14	1	18.65	0	0.00	18.65	1	15,663	0.01%
2020/08/13	6	18.77	0	0.00	18.60	6	15,700	0.04%
2020/08/12	2	18.65	2	18.70	18.65	0	15,674	0.00%
2020/08/11	5	18.90	1	19.00	18.80	4	15,679	0.03%
2020/08/10	0	0.00	2	18.90	19.00	-2	15,801	-0.01%
2020/08/07	2	18.65	0	0.00	18.70	2	15,840	0.01%
2020/08/06	0	0.00	1	18.75	18.75	-1	15,887	-0.01%
2020/08/05	0	0.00	0.3	18.65	18.60	-0.3	15,880	0.00%
2020/08/04	10	18.48	1	18.55	18.45	9	15,828	0.06%
2020/08/03	11	18.60	8	18.35	18.35	3	15,804	0.02%
2020/07/30	2	18.45	5	18.35	18.45	-3	15,632	-0.02%
2020/07/29	7	18.37	0	0.00	18.25	7	15,560	0.04%
2020/07/28	1	18.35	2	18.35	18.30	-1	15,654	-0.01%
2020/07/27	1	18.40	0	0.00	18.35	1	15,768	0.01%
2020/07/24	1	18.55	6	18.53	18.45	-5	15,856	-0.03%
2020/07/23	6	18.78	0	0.00	18.75	6	15,887	0.04%
2020/07/22	1	18.85	2	18.80	18.85	-1	15,949	-0.01%
2020/07/21	2	18.75	12	18.75	18.85	-10	15,918	-0.06%
2020/07/20	8	18.43	1	18.50	18.50	7	15,865	0.04%
2020/07/17	26	18.48	10	18.55	18.40	16	15,815	0.10%
2020/07/16	27.7	20.07	5	20.03	20.00	22.7	15,249	0.15%
2020/07/15	15	20.27	12	20.25	20.20	3	14,580	0.02%
2020/07/14	0	0.00	10	20.35	20.10	-10	14,213	-0.07%
2020/07/13	11	20.39	19	20.27	20.25	-8	14,007	-0.06%
2020/07/09	6	20.43	0	0.00	20.15	6	13,924	0.04%
2020/07/08	2	20.20	20	20.22	20.40	-18	13,653	-0.13%
2020/07/07	13	20.04	6	20.04	20.05	7	13,266	0.05%
2020/07/06	0	0.00	8	19.96	20.05	-8	13,210	-0.06%
2020/07/03	6	19.91	8.1	20.01	19.80	-2.1	13,180	-0.02%
2020/07/01	9	19.60	2	19.65	19.55	7	13,300	0.05%
2020/06/30	5	19.50	0	0.00	19.25	5	13,330	0.04%
2020/06/29	3	19.33	0	0.00	19.45	3	13,548	0.02%
2020/06/24	1	19.45	6	19.52	19.45	-5	13,556	-0.04%
2020/06/23	9	19.29	0	0.00	19.40	9	13,543	0.07%
2020/06/22	4	19.30	0	0.00	19.20	4	13,556	0.03%
2020/06/19	1	19.65	1	19.50	19.50	0	13,614	0.00%
2020/06/18	0	0.00	17	19.49	19.55	-17	13,515	-0.13%
2020/06/17	0	0.00	5	19.35	19.35	-5	13,523	-0.04%
2020/06/16	0	0.00	3	19.20	19.15	-3	13,735	-0.02%
2020/06/15	10	18.93	2	19.10	18.90	8	14,173	0.06%
2020/06/12	3.3	18.93	26	19.10	18.90	-22.7	14,423	-0.16%
2020/06/11	1	19.20	0	0.00	19.10	1	14,618	0.01%
2020/06/10	1	19.15	0	0.00	19.10	1	14,741	0.01%
2020/06/09	18	19.20	1	19.30	19.20	17	15,118	0.11%
2020/06/08	7	19.21	12	19.20	19.20	-5	15,383	-0.03%
2020/06/05	0	0.00	3	19.08	19.10	-3	15,240	-0.02%
2020/06/03	0	0.00	2	19.05	19.00	-2	15,658	-0.01%
2020/06/02	10	18.95	0	0.00	19.00	10	15,664	0.06%
2020/06/01	3	18.92	10	18.93	18.90	-7	15,699	-0.04%
2020/05/29	1	18.55	0	0.00	19.10	1	15,590	0.01%
2020/05/28	3	18.57	0	0.00	18.40	3	15,346	0.02%
2020/05/27	0	0.00	10	18.65	18.65	-10	15,425	-0.06%
2020/05/26	0	0.00	2	18.70	18.55	-2	15,503	-0.01%
2020/05/21	2.3	18.56	3	18.60	18.60	-0.7	15,507	0.00%
2020/05/20	1	18.50	0	0.00	18.50	1	15,472	0.01%
2020/05/19	3	18.50	5	18.50	18.50	-2	15,477	-0.01%
2020/05/15	7	18.49	0	0.00	18.45	7	15,571	0.04%
2020/05/14	8	18.69	0	0.00	18.60	8	15,371	0.05%
2020/05/13	0	0.00	2	19.00	19.00	-2	15,291	-0.01%
2020/05/12	2	18.90	0	0.00	18.80	2	15,227	0.01%
2020/05/11	1	18.90	2	18.95	18.80	-1	15,188	-0.01%
2020/05/08	0	0.00	3	18.95	18.80	-3	15,081	-0.02%
2020/05/06	1	18.70	0	0.00	18.65	1	14,995	0.01%
2020/05/04	10	18.60	1	18.65	18.60	9	14,921	0.06%
2020/04/29	4	19.01	1	19.10	19.10	3	14,753	0.02%
2020/04/28	0	0.00	7	19.00	18.95	-7	14,786	-0.05%
2020/04/27	13	18.83	111	18.85	18.90	-98	15,015	-0.65%	大賣/
2020/04/24	4	18.64	10	18.75	18.55	-6	14,964	-0.04%
2020/04/22	2	18.60	2	18.65	18.70	0	14,782	0.00%
2020/04/21	1.3	18.26	2	18.30	18.45	-0.7	14,599	0.00%
2020/04/20	4	18.63	9	18.75	18.70	-5	14,385	-0.03%
2020/04/17	4	18.65	44	18.75	18.70	-40	14,279	-0.28%
2020/04/16	2	18.60	0	0.00	18.85	2	14,118	0.01%
2020/04/15	0	0.00	3	18.82	18.85	-3	13,974	-0.02%
2020/04/14	15	18.54	4	18.55	18.55	11	13,737	0.08%
2020/04/13	0	0.00	1	18.30	18.35	-1	13,580	-0.01%
2020/04/10	1	18.25	3	18.35	18.30	-2	13,588	-0.01%
2020/04/09	2	18.15	15	18.30	18.30	-13	13,617	-0.10%
2020/04/08	13	18.15	40	18.15	18.10	-27	13,490	-0.20%
2020/04/07	11	18.18	0	0.00	18.10	11	13,391	0.08%
2020/04/06	1	17.90	40	17.90	18.10	-39	13,184	-0.30%
2020/04/01	0	0.00	19	17.83	17.75	-19	12,974	-0.15%
2020/03/31	0	0.00	111	17.85	17.30	-111	12,808	-0.87%	大賣/鉅額交易
2020/03/30	1	17.40	0	0.00	17.30	1	12,491	0.01%
2020/03/27	1	17.45	1	17.55	17.40	0	12,423	0.00%
2020/03/25	0	0.00	5	17.10	17.15	-5	12,456	-0.04%
2020/03/24	2	16.50	33	16.54	16.40	-31	12,272	-0.25%
2020/03/23	4	15.65	0	0.00	15.50	4	12,403	0.03%
2020/03/20	13	15.98	2	16.20	16.20	11	12,425	0.09%
2020/03/19	58	15.99	3	15.90	15.70	55	12,163	0.45%
2020/03/18	2	16.50	0	0.00	16.50	2	11,735	0.02%
2020/03/17	9	16.42	8	16.48	16.50	1	11,487	0.01%
2020/03/16	59	16.94	0	0.00	16.75	59	11,272	0.52%
2020/03/13	3	16.78	7	16.78	17.10	-4	11,112	-0.04%
2020/03/12	48	17.34	48	17.32	17.20	0	10,597	0.00%
2020/03/11	11	17.85	23	17.94	17.85	-12	10,275	-0.12%
2020/03/10	8	17.79	12.6	17.90	17.90	-4.6	10,250	-0.05%
2020/03/09	3	17.95	25	17.94	17.90	-22	10,060	-0.22%
2020/03/06	24	18.09	4	18.15	18.05	20	9,760	0.20%
2020/03/05	12	18.18	2	18.20	18.15	10	9,657	0.10%
2020/03/04	5	18.15	24	18.13	18.20	-19	9,640	-0.20%
2020/03/03	16	18.15	0.4	18.25	18.15	15.7	9,605	0.16%
2020/03/02	21	18.12	6	18.18	18.10	15	9,672	0.16%
2020/02/27	4	18.25	3	18.45	18.45	1	10,656	0.01%
2020/02/26	2	18.10	10	18.35	18.40	-8	10,624	-0.08%
2020/02/25	20	18.18	69	18.15	18.20	-49	10,569	-0.46%
2020/02/24	10	18.30	0	0.00	18.30	10	10,610	0.09%
2020/02/21	2	18.35	4	18.39	18.45	-2	10,687	-0.02%
2020/02/19	0	0.00	1	18.35	18.35	-1	10,867	-0.01%
2020/02/17	3	18.50	2	18.50	18.55	1	10,889	0.01%
2020/02/14	1	18.60	5	18.59	18.55	-4	10,987	-0.04%
2020/02/12	4	18.50	0	0.00	18.55	4	11,234	0.04%
2020/02/11	2	18.45	0	0.00	18.40	2	11,281	0.02%
2020/02/07	0	0.00	3	18.50	18.55	-3	11,651	-0.03%
2020/02/05	40	18.30	53	18.40	18.40	-13	12,620	-0.10%
2020/02/04	1	18.30	0	0.00	18.40	1	12,713	0.01%
2020/02/03	0	0.00	1	18.05	18.15	-1	12,822	-0.01%
2020/01/31	6	18.47	0	0.00	18.35	6	12,770	0.05%
2020/01/30	17	18.46	8	18.44	18.35	9	12,702	0.07%
2020/01/20	2	19.15	8	19.14	19.10	-6	12,399	-0.05%
2020/01/17	5	18.95	0	0.00	19.00	5	12,351	0.04%
2020/01/15	0	0.00	4	19.00	19.00	-4	12,507	-0.03%
2020/01/14	0	0.00	2	18.95	18.95	-2	12,613	-0.02%
2020/01/13	18	18.90	0	0.00	18.90	18	12,635	0.14%
2020/01/10	0	0.00	7	18.79	18.75	-7	12,688	-0.06%
2020/01/08	6	18.67	11	18.65	18.60	-5	13,033	-0.04%
2020/01/06	10	18.88	1	18.85	18.90	9	13,147	0.07%
2020/01/03	10	18.90	3	18.88	18.90	7	13,223	0.05%
2020/01/02	1	18.90	0	0.00	18.85	1	13,254	0.01%
2019/12/31	0	0.00	22	18.90	18.85	-22	13,362	-0.16%
2019/12/27	0	0.00	5	19.00	19.00	-5	13,303	-0.04%
2019/12/26	0	0.00	3	18.95	19.00	-3	13,305	-0.02%
2019/12/25	1	18.95	0	0.00	18.95	1	13,347	0.01%
2019/12/20	0	0.00	13	18.95	19.00	-13	13,328	-0.10%
2019/12/18	5	18.85	0	0.00	19.00	5	13,142	0.04%
2019/12/17	2	18.85	3	18.95	19.00	-1	12,963	-0.01%
2019/12/16	1	18.80	0	0.00	18.85	1	12,788	0.01%
2019/12/13	0	0.00	5	18.85	18.85	-5	12,756	-0.04%
2019/12/12	1	18.70	2	18.75	18.75	-1	12,662	-0.01%
2019/12/11	16	18.69	1	18.75	18.70	15	12,643	0.12%
2019/12/10	3	18.70	1	18.85	18.75	2	12,621	0.02%
2019/12/09	0	0.00	3	18.82	18.90	-3	12,554	-0.02%
2019/12/06	0	0.00	1	18.90	18.85	-1	12,692	-0.01%
2019/12/05	1	18.80	0	0.00	18.90	1	12,656	0.01%
2019/12/04	0	0.00	2	18.85	18.85	-2	12,621	-0.02%
2019/12/03	2	18.65	7	18.66	18.80	-5	12,693	-0.04%
2019/11/29	2	18.75	0	0.00	18.80	2	12,669	0.02%
2019/11/28	5	18.80	7	18.79	18.90	-2	12,702	-0.02%
2019/11/27	8	18.75	2	18.90	18.70	6	12,805	0.05%
2019/11/26	0	0.00	22	18.90	18.75	-22	12,767	-0.17%
2019/11/25	0	0.00	1	18.90	18.90	-1	11,634	-0.01%
2019/11/22	3	18.87	3	18.85	18.90	0	11,714	0.00%
2019/11/21	1	18.85	0	0.00	18.90	1	11,761	0.01%
2019/11/20	0	0.00	134	18.95	19.00	-134	11,701	-1.15%	大賣/鉅額交易
2019/11/19	2	18.90	1	18.95	18.90	1	11,818	0.01%
2019/11/18	2	18.75	6	18.68	18.90	-4	11,891	-0.03%
2019/11/15	1	18.55	5	18.62	18.55	-4	11,897	-0.03%
2019/11/14	22	18.44	2	18.33	18.50	20	11,920	0.17%
2019/11/13	6	18.36	0	0.00	18.30	6	12,032	0.05%
2019/11/12	15	18.42	0	0.00	18.45	15	12,326	0.12%
2019/11/11	9	18.67	20	18.70	18.65	-11	12,307	-0.09%
2019/11/08	0	0.00	11	18.80	18.80	-11	12,197	-0.09%
2019/11/07	8	18.69	0	0.00	18.70	8	12,095	0.07%
2019/11/06	5	18.83	0	0.00	18.70	5	11,995	0.04%
2019/11/05	51	18.97	7	18.96	19.05	44	11,818	0.37%
2019/11/04	1	18.25	8	18.33	18.50	-7	11,147	-0.06%
2019/11/01	0	0.00	1	18.15	18.20	-1	11,000	-0.01%
2019/10/31	2	18.15	0	0.00	18.20	2	11,039	0.02%
2019/10/30	2	18.15	2	18.25	18.20	0	10,954	0.00%
2019/10/29	1	18.25	0	0.00	18.25	1	10,925	0.01%
2019/10/28	0	0.00	2	18.35	18.30	-2	10,823	-0.02%
2019/10/23	2	18.25	1	18.30	18.25	1	10,716	0.01%
2019/10/22	1	18.15	0	18.15	18.10	1	10,629	0.01%
2019/10/21	2	18.05	9	18.06	18.10	-7	10,523	-0.07%
2019/10/18	0	0.00	4	17.93	17.90	-4	10,529	-0.04%
2019/10/17	3	17.80	0	0.00	17.90	3	10,518	0.03%
2019/10/16	8	17.80	0	0.00	17.85	8	10,294	0.08%
2019/10/15	2	17.80	1	17.75	17.80	1	10,153	0.01%
2019/10/14	13	17.90	0	0.00	17.90	13	10,099	0.13%
2019/10/09	15	17.71	0	0.00	17.70	15	10,220	0.15%
2019/10/08	3	17.85	8	17.90	17.85	-5	10,332	-0.05%
2019/10/07	1	17.80	1	17.85	17.80	0	10,323	0.00%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/10/03	3	17.78	4	17.85	17.90	-1	10,373	-0.01%
2019/10/02	120	17.95	0	0.00	17.95	120	10,382	1.16%	大買/鉅額交易
2019/10/01	0	0.00	1	18.15	18.10	-1	10,359	-0.01%
2019/09/27	4	17.98	0	0.00	17.90	4	10,344	0.04%
2019/09/26	5	18.15	3	18.17	18.05	2	10,328	0.02%
2019/09/25	0	0.00	7	18.16	18.10	-7	10,315	-0.07%
2019/09/24	6	18.34	0	0.00	18.30	6	10,386	0.06%
2019/09/23	2	18.05	7	18.13	18.15	-5	10,332	-0.05%
2019/09/20	4	18.08	1	18.10	18.05	3	10,415	0.03%
2019/09/19	10	18.20	0	0.00	18.20	10	10,277	0.10%
2019/09/18	1	18.30	0	0.00	18.30	1	10,329	0.01%
2019/09/16	5	18.25	0	0.00	18.35	5	10,594	0.05%
2019/09/12	2	18.35	4	18.30	18.40	-2	10,709	-0.02%
2019/09/11	2	18.10	0	0.00	18.20	2	10,735	0.02%
2019/09/10	0	0.00	1	18.10	18.10	-1	10,699	-0.01%
2019/09/09	7	18.19	0	0.00	18.25	7	10,562	0.07%
2019/09/06	13	18.20	0	0.00	18.20	13	10,503	0.12%
2019/09/05	2	18.20	5	18.23	18.10	-3	10,408	-0.03%
2019/09/04	1	17.95	1	18.00	18.00	0	10,261	0.00%
2019/09/03	22	18.04	0	0.00	17.90	22	10,260	0.21%
2019/09/02	2	17.95	0	0.00	18.05	2	10,403	0.02%
2019/08/30	3	17.85	0	0.00	17.95	3	10,282	0.03%
2019/08/28	4	17.59	2	17.65	17.65	2	10,077	0.02%
2019/08/27	7	17.60	0	0.00	17.60	7	10,051	0.07%
2019/08/26	0.4	17.60	1	17.50	17.50	-0.6	10,022	-0.01%
2019/08/23	5	17.70	3	17.70	17.70	2	10,014	0.02%
2019/08/22	26	17.48	0	0.00	17.50	26	10,016	0.26%
2019/08/21	7	17.66	0	0.00	17.55	7	10,063	0.07%
2019/08/20	9	17.82	3	17.85	17.65	6	9,838	0.06%
2019/08/19	6	17.86	2	18.05	17.80	4	9,671	0.04%
2019/08/16	2	17.65	3	17.85	17.85	-1	9,614	-0.01%
2019/08/15	34	17.79	0	0.00	17.65	34	9,373	0.36%
2019/08/14	12	18.33	0	0.00	18.15	12	9,001	0.13%
2019/08/13	1	18.50	5	18.45	18.45	-4	8,776	-0.05%
2019/08/12	3	18.45	0	0.00	18.55	3	8,830	0.03%
2019/08/08	6	18.57	0	0.00	18.60	6	8,871	0.07%
2019/08/07	2	18.50	0	0.00	18.50	2	8,997	0.02%
2019/08/06	2	18.45	2	18.30	18.55	0	9,133	0.00%
2019/08/05	4	18.66	3	18.65	18.60	1	9,144	0.01%
2019/08/01	2	19.05	0	0.00	18.95	2	9,134	0.02%
2019/07/31	8	19.09	0	0.00	19.10	8	9,115	0.09%
2019/07/30	0	0.00	1	19.30	19.25	-1	9,084	-0.01%
2019/07/26	2	19.20	0	0.00	19.15	2	9,295	0.02%
2019/07/25	10	19.30	3	19.38	19.45	7	9,238	0.08%
2019/07/24	5	19.30	3	19.30	19.30	2	9,258	0.02%
2019/07/22	16	19.09	15	19.18	19.05	1	9,252	0.01%
2019/07/19	6	19.21	0	0.00	19.20	6	9,203	0.07%
2019/07/18	0	0.00	1	19.30	19.30	-1	9,223	-0.01%
2019/07/17	8	19.34	0	0.00	19.30	8	9,302	0.09%
2019/07/16	6	19.43	0	0.00	19.50	6	9,336	0.06%
2019/07/15	6	19.33	4	19.35	19.45	2	9,360	0.02%
2019/07/12	3	20.45	0	0.00	20.45	3	9,324	0.03%
2019/07/11	4	20.35	0	0.00	20.35	4	9,311	0.04%
2019/07/10	0.5	20.25	20	20.30	20.25	-19.5	9,354	-0.21%
2019/07/08	1	20.40	0	0.00	20.30	1	9,347	0.01%
2019/07/05	1	20.55	0	0.00	20.50	1	9,376	0.01%
2019/07/04	0	0.00	38	20.50	20.55	-38	9,477	-0.40%
2019/07/03	0	0.00	1	20.45	20.45	-1	9,512	-0.01%
2019/07/01	15	20.55	1	20.55	20.50	14	9,702	0.14%
2019/06/28	2	20.30	0	0.00	20.35	2	9,609	0.02%
2019/06/21	2	20.10	0	0.00	20.15	2	9,617	0.02%
2019/06/20	0	0.00	21	20.05	20.00	-21	9,600	-0.22%
2019/06/19	0	0.00	22	20.00	20.00	-22	9,485	-0.23%
2019/06/18	0	0.00	4	19.90	19.90	-4	9,322	-0.04%
2019/06/14	15	19.85	0	0.00	19.85	15	9,431	0.16%
2019/06/12	0	0.00	10	19.90	19.85	-10	9,693	-0.10%
2019/06/11	0	0.00	31	19.95	19.95	-31	9,714	-0.32%
2019/06/10	0	0.00	2	19.80	19.85	-2	9,677	-0.02%
2019/06/06	2	19.50	0	0.00	19.60	2	9,560	0.02%
2019/06/05	2	19.60	5	19.67	19.60	-3	9,583	-0.03%
2019/06/04	0	0.00	1	19.55	19.50	-1	9,617	-0.01%
2019/06/03	0	0.00	5	19.52	19.45	-5	9,660	-0.05%
2019/05/31	0	0.00	37	19.55	19.65	-37	9,709	-0.38%
2019/05/30	0	0.00	3	19.23	19.40	-3	9,586	-0.03%
2019/05/29	3	19.00	2	19.13	19.15	1	9,717	0.01%
2019/05/28	6	19.08	2	19.10	19.05	4	10,020	0.04%
2019/05/27	0	0.00	5	19.05	19.05	-5	10,087	-0.05%
2019/05/24	0	0.00	3	19.02	19.00	-3	10,163	-0.03%
2019/05/23	1	19.00	1	18.95	19.00	0	10,196	0.00%
2019/05/21	1	19.00	21.9	18.90	18.95	-20.9	10,273	-0.20%
2019/05/20	0	0.00	2	18.80	18.85	-2	10,214	-0.02%
2019/05/17	0	0.00	7	18.81	18.80	-7	10,205	-0.07%
2019/05/15	3	18.88	0	0.00	18.85	3	10,200	0.03%
2019/05/14	4	18.81	89	18.88	19.10	-85	10,188	-0.83%
2019/05/13	15	19.36	70	19.20	19.20	-55	10,044	-0.55%
2019/05/10	2	19.58	3	19.43	19.50	-1	10,174	-0.01%
2019/05/09	3	19.57	101	19.36	19.35	-98	10,223	-0.96%	大賣/
2019/05/08	10	19.70	2	19.65	19.65	8	10,250	0.08%
2019/05/07	7	19.70	6	19.86	19.90	1	10,474	0.01%
2019/05/06	15	19.66	0	0.00	19.60	15	10,626	0.14%
2019/05/02	3	19.92	1	19.90	19.90	2	10,420	0.02%
2019/04/30	20	19.95	2	19.88	19.95	18	10,445	0.17%
2019/04/29	14	19.85	0	0.00	19.90	14	10,433	0.13%
2019/04/26	10	19.75	5.5	19.75	19.85	4.5	10,405	0.04%
2019/04/25	23	19.80	0	0.00	19.80	23	10,411	0.22%
2019/04/24	24	19.85	0	0.00	19.85	24	10,465	0.23%
2019/04/23	10	19.64	42	19.66	19.70	-32	10,416	-0.31%
2019/04/22	4	19.73	3	19.75	19.70	1	10,346	0.01%
2019/04/19	1	19.70	11	19.61	19.60	-10	10,338	-0.10%
2019/04/18	8	19.58	4	19.61	19.60	4	10,344	0.04%
2019/04/17	7	19.49	23	19.50	19.50	-16	10,327	-0.15%
2019/04/16	6	19.34	1	19.30	19.35	5	10,112	0.05%
2019/04/15	15	19.42	3	19.45	19.45	12	10,097	0.12%
2019/04/12	5	19.29	0	0.00	19.25	5	10,076	0.05%
2019/04/11	17	19.48	0.1	19.40	19.35	16.9	10,102	0.17%
2019/04/10	10	19.45	1	19.55	19.55	9	10,053	0.09%
2019/04/09	0	0.00	3	19.37	19.50	-3	9,955	-0.03%
2019/04/08	23	19.48	15	19.46	19.50	8	9,935	0.08%
2019/04/03	1	19.10	0	0.00	19.15	1	9,729	0.01%
2019/04/02	3	19.08	9	19.09	19.10	-6	9,683	-0.06%
2019/04/01	6	19.10	7	19.06	19.05	-1	9,660	-0.01%
2019/03/29	10	19.06	17	19.01	19.15	-7	9,531	-0.07%
2019/03/28	21	18.95	0	0.00	19.00	21	9,485	0.22%
2019/03/27	17	19.04	1	19.05	19.00	16	9,500	0.17%
2019/03/26	44	18.90	6	18.86	18.90	38	9,466	0.40%
2019/03/25	23	18.78	50	18.74	18.85	-27	9,456	-0.29%
2019/03/22	34	19.08	0	0.00	19.10	34	9,221	0.37%
2019/03/21	3	19.00	0	0.00	19.00	3	9,203	0.03%
2019/03/20	2	18.95	0	0.00	19.00	2	9,270	0.02%
2019/03/19	63.2	19.09	0	0.00	19.00	63.2	9,244	0.68%
2019/03/18	72	18.91	6	19.00	19.00	66	9,209	0.72%
2019/03/15	2	18.83	1	18.80	18.75	1	9,342	0.01%
2019/03/14	2	18.80	0	0.00	18.80	2	9,137	0.02%
2019/03/13	0	0.00	1	18.90	18.90	-1	9,307	-0.01%
2019/03/11	21	18.80	0	0.00	18.75	21	9,316	0.23%
2019/03/07	1	19.05	6	19.05	19.00	-5	9,522	-0.05%
2019/03/06	1	18.90	5	18.95	19.00	-4	9,533	-0.04%
2019/03/05	1	18.85	0	0.00	18.90	1	9,530	0.01%
2019/03/04	5	18.94	0	0.00	18.95	5	9,568	0.05%
2019/02/27	1	19.00	2	19.05	19.10	-1	9,392	-0.01%
2019/02/25	0	0.00	1	18.45	18.45	-1	8,678	-0.01%
2019/02/22	4	18.29	0	0.00	18.35	4	8,646	0.05%
2019/02/20	4	18.23	2	18.30	18.30	2	8,696	0.02%
2019/02/18	20	18.25	0	0.00	18.20	20	8,650	0.23%
2019/02/15	17	18.16	0	0.00	18.10	17	8,676	0.20%
2019/02/14	5	18.21	0	0.00	18.15	5	8,603	0.06%
2019/02/13	5	18.25	8	18.31	18.35	-3	8,586	-0.03%
2019/02/12	6	18.46	0	0.00	18.45	6	8,516	0.07%
2019/02/11	0	0.00	1	18.35	18.50	-1	8,457	-0.01%
2019/01/30	1	18.20	1	18.15	18.20	0	8,245	0.00%
2019/01/29	1	18.00	0	0.00	18.10	1	8,079	0.01%
2019/01/28	5	18.10	1	17.90	18.10	4	7,968	0.05%
2019/01/25	10	17.80	6	17.80	17.80	4	7,712	0.05%
2019/01/23	3	17.55	0	0.00	17.60	3	7,638	0.04%
2019/01/22	2	17.65	0	0.00	17.65	2	7,613	0.03%
2019/01/18	0	0.00	0.5	17.55	17.55	-0.5	7,593	-0.01%
2019/01/17	2	17.50	0	0.00	17.50	2	7,598	0.03%
2019/01/16	0	0.00	0	17.55	17.50	0	7,636	0.00%
2019/01/10	10	17.50	0	0.00	17.55	10	7,861	0.13%
2019/01/09	1	17.55	0	0.00	17.60	1	7,801	0.01%
2019/01/08	1	17.30	0	0.00	17.35	1	7,709	0.01%
2019/01/07	2	17.25	0	0.00	17.45	2	7,819	0.03%
2018/12/26	2	17.60	0	0.00	17.50	2	8,252	0.02%
2018/12/19	2	17.55	1	17.50	17.65	1	8,293	0.01%
2018/12/18	0	0.00	1	17.40	17.50	-1	8,287	-0.01%
2018/12/12	0	0.00	3	17.50	17.55	-3	8,415	-0.04%
2018/12/11	2	17.35	0	0.00	17.35	2	8,345	0.02%
2018/12/10	2	17.40	0	0.00	17.30	2	8,338	0.02%
2018/12/07	12	17.50	0	0.00	17.55	12	8,196	0.15%
2018/12/06	35	17.45	0	0.00	17.55	35	8,204	0.43%
2018/12/05	1	17.75	1	17.75	17.80	0	7,978	0.00%
2018/12/04	3	17.95	2	17.98	17.90	1	7,972	0.01%
2018/12/03	2	17.88	6	17.83	17.90	-4	7,930	-0.05%
2018/11/30	1	17.75	1	17.70	17.60	0	7,810	0.00%
2018/11/29	3	17.58	0	0.00	17.50	3	7,609	0.04%
2018/11/27	4	17.60	0	0.00	17.65	4	7,466	0.05%
2018/11/26	1	17.45	0	0.00	17.45	1	7,428	0.01%
2018/11/23	1	17.35	3	17.40	17.50	-2	7,428	-0.03%
2018/11/22	3	17.50	0	0.00	17.40	3	7,448	0.04%
2018/11/21	2	17.48	0	0.00	17.45	2	7,545	0.03%
2018/11/20	1	17.65	0	0.00	17.50	1	7,587	0.01%
2018/11/19	4	17.65	0	0.00	17.70	4	7,908	0.05%
2018/11/16	0	0.00	2	17.68	17.70	-2	7,947	-0.03%
2018/11/14	1	17.30	2	17.30	17.35	-1	7,966	-0.01%
2018/11/12	0	0.00	0	17.55	17.55	0	7,977	0.00%
2018/11/09	2	17.45	0	0.00	17.45	2	7,957	0.03%
2018/11/06	2	17.45	0	0.00	17.45	2	7,924	0.03%
2018/11/05	0	0.00	10	17.35	17.50	-10	8,001	-0.12%
2018/10/31	11	17.04	0	0.00	17.05	11	8,113	0.14%
2018/10/30	1	16.80	1	16.85	16.85	0	8,051	0.00%
2018/10/29	1	16.85	0	0.00	16.90	1	8,124	0.01%
2018/10/25	2	16.80	0	0.00	16.85	2	8,255	0.02%
2018/10/24	0	0.00	1	17.00	17.00	-1	8,291	-0.01%
2018/10/23	21	17.05	0	0.00	17.05	21	8,272	0.25%
2018/10/19	5	17.15	3	17.12	17.15	2	8,188	0.02%
2018/10/18	4	17.24	3	17.27	17.20	1	8,116	0.01%
2018/10/17	10	17.55	0	0.00	17.45	10	8,199	0.12%
2018/10/16	13	17.46	1	17.60	17.35	12	8,387	0.14%
2018/10/15	11	17.41	1	17.45	17.40	10	8,438	0.12%
2018/10/12	3	17.37	1	17.30	17.65	2	8,395	0.02%
2018/10/11	31.1	17.66	3	17.77	17.45	28.1	8,529	0.33%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/08	2	18.60	1	18.60	18.55	1	8,276	0.01%
2018/10/04	1	18.60	0	0.00	18.60	1	8,239	0.01%
2018/10/01	0	0.00	3	19.02	19.05	-3	8,340	-0.04%
2018/09/28	0	0.00	31	19.00	18.95	-31	8,335	-0.37%
2018/09/26	10	18.65	2	18.75	18.75	8	8,270	0.10%
2018/09/25	4	18.71	0	0.00	18.70	4	8,276	0.05%
2018/09/14	2	18.85	0	0.00	18.85	2	8,604	0.02%
2018/09/12	1	18.70	3	18.75	18.75	-2	8,752	-0.02%
2018/09/11	1	18.70	0	0.00	18.75	1	8,965	0.01%
2018/09/07	30	18.90	0	0.00	18.95	30	9,644	0.31%
2018/09/06	0	0.00	1	19.00	19.05	-1	9,639	-0.01%
2018/09/04	0	0.00	10	19.30	19.30	-10	9,746	-0.10%
2018/09/03	0	0.00	11	19.30	19.25	-11	9,787	-0.11%
2018/08/24	2	19.05	0	0.00	19.05	2	10,183	0.02%
2018/08/22	2	18.70	0	0.00	18.65	2	9,795	0.02%
2018/08/21	1	18.60	1	18.70	18.70	0	9,717	0.00%
2018/08/17	0.1	18.85	0	0.00	18.85	0.1	9,630	0.00%
2018/08/16	1	18.70	0	0.00	18.85	1	9,611	0.01%
2018/08/15	2	18.75	0	0.00	18.75	2	9,603	0.02%
2018/08/13	1	18.70	0	0.00	18.75	1	9,580	0.01%
2018/08/09	10	18.95	0	0.00	19.00	10	9,414	0.11%
2018/08/08	0	0.00	3	19.05	19.15	-3	9,413	-0.03%
2018/08/06	20	19.00	0	0.00	19.05	20	9,307	0.21%
2018/08/01	0	0.00	1	19.05	19.15	-1	9,911	-0.01%
2018/07/31	2	18.90	0	0.00	19.00	2	9,834	0.02%
2018/07/27	0	0.00	1	18.85	18.85	-1	9,633	-0.01%
2018/07/26	1	18.85	0	0.00	18.95	1	9,639	0.01%
2018/07/24	5	19.00	0	0.00	19.00	5	9,781	0.05%
2018/07/23	1	18.90	4	19.00	18.95	-3	9,831	-0.03%
2018/07/20	4	19.86	1	19.90	19.85	3	9,736	0.03%
2018/07/19	0	0.00	10	19.87	19.85	-10	9,541	-0.10%
2018/07/17	7	19.70	1	19.65	19.65	6	9,464	0.06%
2018/07/16	1	19.55	0	0.00	19.50	1	9,272	0.01%
2018/07/13	1	19.40	0	0.00	19.40	1	9,235	0.01%
2018/07/05	0.2	19.00	2	19.15	18.90	-1.8	9,255	-0.02%
2018/07/04	0	0.00	2	19.00	19.10	-2	9,335	-0.02%
2018/07/02	3	19.18	0	0.00	19.00	3	9,607	0.03%
2018/06/29	1	19.00	1	19.10	19.20	0	9,537	0.00%
2018/06/28	3	18.98	0	0.00	18.95	3	9,424	0.03%
2018/06/27	1	19.15	1	19.20	19.10	0	9,332	0.00%
2018/06/26	1	19.15	0	0.00	19.25	1	9,280	0.01%
2018/06/25	5	19.19	0	0.00	19.20	5	9,177	0.05%
2018/06/22	2	19.25	2	19.25	19.25	0	9,052	0.00%
2018/06/21	2	19.50	0	0.00	19.45	2	8,920	0.02%
2018/06/19	4	19.58	5	19.59	19.60	-1	8,889	-0.01%
2018/06/15	0	0.00	2	19.85	19.85	-2	8,709	-0.02%
2018/06/14	3	19.70	0	0.00	19.60	3	8,385	0.04%
2018/06/13	2	19.78	2	19.85	19.80	0	8,281	0.00%
2018/06/12	4	19.84	0	0.00	19.80	4	8,365	0.05%
2018/06/08	1	19.95	2	20.05	19.95	-1	8,284	-0.01%
2018/06/06	3	19.98	0	0.00	20.00	3	8,225	0.04%
2018/06/01	0	0.00	1	19.80	19.80	-1	7,999	-0.01%
2018/05/30	3	19.85	10	19.80	19.75	-7	7,769	-0.09%
2018/05/29	2	20.10	0	0.00	20.05	2	7,812	0.03%
2018/05/25	0	0.00	1	19.80	19.80	-1	8,012	-0.01%
2018/05/23	3	19.80	0	0.00	19.80	3	8,190	0.04%
2018/05/22	3	19.88	0	0.00	19.85	3	8,334	0.04%
2018/05/17	1	19.95	0	0.00	19.85	1	8,628	0.01%
2018/05/16	1	19.95	0	0.00	20.05	1	8,686	0.01%
2018/05/14	1	20.20	0	0.00	20.15	1	9,130	0.01%
2018/05/11	0	0.00	7	20.16	20.20	-7	9,149	-0.08%
2018/05/10	2	19.65	1	19.95	19.80	1	9,003	0.01%
2018/05/09	1	19.30	0	0.00	19.35	1	8,612	0.01%
2018/05/08	2	19.28	1	19.35	19.35	1	8,695	0.01%
2018/05/07	1	19.20	1	19.25	19.15	0	8,732	0.00%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	3	19.32	2	19.25	19.25	1	8,958	0.01%
2018/05/02	0	0.00	1	19.55	19.60	-1	9,347	-0.01%
2018/04/30	3	19.40	0	0.00	19.40	3	9,315	0.03%
2018/04/27	2	19.50	1	19.65	19.45	1	9,199	0.01%
2018/04/25	2	19.58	2	19.55	19.65	0	9,077	0.00%
2018/04/23	0	0.00	7	19.75	19.80	-7	9,066	-0.08%
2018/04/20	1	19.65	0	0.00	19.90	1	9,074	0.01%
2018/04/19	1	19.60	2	19.80	19.80	-1	9,058	-0.01%
2018/04/18	1	19.55	0	0.00	19.55	1	9,052	0.01%
2018/04/17	1	19.55	21	19.60	19.60	-20	9,185	-0.22%
2018/04/16	20	19.70	0	0.00	19.70	20	9,153	0.22%
2018/04/13	2	19.95	1	19.95	19.95	1	9,155	0.01%
2018/04/12	2	19.55	0	0.00	19.50	2	9,032	0.02%
2018/04/10	2	19.55	0	0.00	19.55	2	9,028	0.02%
2018/04/09	0	0.00	10	19.59	19.55	-10	8,998	-0.11%
2018/04/03	2	19.80	1	19.85	19.80	1	8,842	0.01%
2018/03/31	2	19.90	0	0.00	19.95	2	8,879	0.02%
2018/03/30	3	19.93	1	20.00	19.80	2	8,876	0.02%
2018/03/29	1	19.85	1	19.95	19.85	0	8,787	0.00%
2018/03/28	1	19.95	2	19.95	19.95	-1	8,697	-0.01%
2018/03/27	1	20.05	2	20.05	20.05	-1	8,714	-0.01%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	8	19.83	0	0.00	19.90	8	8,700	0.09%
2018/03/22	1	20.25	0	0.00	20.15	1	8,694	0.01%
2018/03/21	3	20.28	5	20.20	20.25	-2	8,645	-0.02%
2018/03/20	10	20.24	1	20.30	20.25	9	8,761	0.10%
2018/03/16	0	0.00	11	20.63	20.80	-11	8,497	-0.13%
2018/03/12	0	0.00	3	20.68	20.65	-3	8,523	-0.04%
2018/03/09	5	20.50	0	0.00	20.40	5	8,513	0.06%
2018/03/08	1	20.35	0	0.00	20.35	1	8,510	0.01%
2018/03/07	0	0.00	23	20.30	20.30	-23	8,536	-0.27%
2018/03/06	0	0.00	4	20.20	20.20	-4	8,642	-0.05%
2018/03/02	4	19.95	0	0.00	20.00	4	8,935	0.04%
2018/02/27	0	0.00	8	20.40	20.10	-8	8,903	-0.09%
2018/02/21	2	20.20	5	20.10	20.20	-3	8,691	-0.03%
2018/02/12	0.2	19.95	2	19.95	19.75	-1.8	8,700	-0.02%
2018/02/09	1	19.60	11	19.67	19.85	-10	8,770	-0.11%
2018/02/08	4	20.00	0	0.00	19.95	4	8,772	0.05%
2018/02/07	1	20.30	6	20.28	20.10	-5	8,787	-0.06%
2018/02/06	31	19.87	26	19.82	19.80	5	8,814	0.06%
2018/02/05	15	20.95	0	0.00	20.90	15	8,541	0.18%
2018/02/02	5	21.30	5	21.60	21.40	0	8,838	0.00%
2018/01/31	10	21.30	5	21.65	21.70	5	9,034	0.06%
2018/01/30	0	0.00	2	21.50	21.35	-2	8,911	-0.02%
2018/01/26	37	21.94	20	21.55	21.40	17	8,834	0.19%
2018/01/25	5	21.20	15	21.39	21.80	-10	8,693	-0.12%
2018/01/23	0	0.00	2	20.80	20.85	-2	8,710	-0.02%
2018/01/22	3	20.73	0	0.00	20.80	3	8,832	0.03%
2018/01/19	0	0.00	3	20.90	20.95	-3	8,918	-0.03%
2018/01/18	1	20.70	0	0.00	20.80	1	8,934	0.01%
2018/01/11	4	20.30	0	0.00	20.30	4	8,971	0.04%
2018/01/10	2	20.68	0	0.00	20.75	2	8,930	0.02%
2018/01/09	2	20.90	0	0.00	20.90	2	9,020	0.02%
2018/01/08	1	21.10	0	0.00	21.25	1	9,148	0.01%
2018/01/04	10	20.88	0	0.00	20.90	10	9,393	0.11%