仁寶 (2324)-兆豐-忠孝券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.50
漲跌
▲1.00
漲幅
+2.90%
成交量
23,810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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/24	0	0.00	8	35.43	35.50	-8	32,671	-0.02%
2024/04/23	0	0.00	2	34.78	34.50	-2	32,739	-0.01%
2024/04/22	13	34.56	9	34.68	34.20	4	32,862	0.01%
2024/04/19	8	35.41	12	35.37	35.30	-4	32,811	-0.01%
2024/04/18	0	0.00	24	36.16	36.05	-24	32,823	-0.07%
2024/04/17	4	35.60	1	35.85	35.60	3	33,090	0.01%
2024/04/16	18	35.94	6	35.63	35.30	12	33,636	0.04%
2024/04/15	11	36.44	8	36.36	36.30	3	34,543	0.01%
2024/04/12	12	36.40	18.9	36.65	36.40	-6.9	35,140	-0.02%
2024/04/11	18	36.65	1	36.95	36.85	17	35,475	0.05%
2024/04/10	3.5	36.78	6	36.81	36.60	-2.5	36,142	-0.01%
2024/04/09	3	36.45	2	36.48	36.45	1	36,798	0.00%
2024/04/08	10	35.90	3	35.95	35.95	7	37,651	0.02%
2024/04/03	3	36.80	0.1	36.65	36.55	2.9	38,743	0.01%
2024/04/02	4	36.78	3	36.75	36.85	1	40,335	0.00%
2024/04/01	13	36.53	7	36.83	36.55	6	42,947	0.01%
2024/03/29	5.3	35.73	1	36.15	36.20	4.3	45,500	0.01%
2024/03/28	7	38.16	2	38.18	38.30	5	46,371	0.01%
2024/03/27	14	38.07	8	38.18	38.10	6	47,113	0.01%
2024/03/26	15	38.31	2	38.08	37.90	13	49,405	0.03%
2024/03/25	4	39.08	7	38.77	38.55	-3	53,777	-0.01%
2024/03/22	28	38.92	27	38.62	38.65	1	54,284	0.00%
2024/03/21	2	38.40	10	38.48	38.40	-8	54,988	-0.01%
2024/03/20	9	37.98	10.1	38.03	37.90	-1.1	54,984	0.00%
2024/03/19	0	0.00	2	37.45	37.20	-2	55,002	0.00%
2024/03/18	2	36.83	1	36.70	36.90	1	55,410	0.00%
2024/03/15	2	36.60	1.1	36.45	37.00	0.9	55,491	0.00%
2024/03/14	2	37.00	5	36.85	36.65	-3	55,260	-0.01%
2024/03/13	2	36.98	29	37.08	36.70	-27	55,030	-0.05%
2024/03/12	9	36.29	11	36.57	37.20	-2	54,872	0.00%
2024/03/11	1	36.80	0	0.00	36.90	1	54,603	0.00%
2024/03/08	5	37.01	7	36.71	36.65	-2	54,474	0.00%
2024/03/07	5	36.50	11	36.55	36.55	-6	54,118	-0.01%
2024/03/06	6	37.71	2.8	37.77	37.55	3.2	53,599	0.01%
2024/03/05	36	37.79	18.5	37.77	37.80	17.5	53,461	0.03%
2024/03/04	140	38.82	85.6	39.49	38.00	54.4	52,965	0.10%	大買/
2024/03/01	1.5	36.93	1	36.70	36.70	0.5	49,312	0.00%
2024/02/29	3	35.87	3	36.40	36.50	0	49,162	0.00%
2024/02/27	18	37.43	11	37.10	36.50	7	48,643	0.01%
2024/02/26	2	35.98	0	0.00	36.00	2	47,815	0.00%
2024/02/23	5	36.98	21.5	36.38	36.20	-16.5	47,759	-0.03%
2024/02/22	3	36.88	3	36.98	36.75	0	47,852	0.00%
2024/02/21	1	36.50	0	0.00	36.75	1	47,736	0.00%
2024/02/20	3.3	36.74	10.1	36.67	36.80	-6.8	47,744	-0.01%
2024/02/19	1	36.70	3	36.85	36.90	-2	47,640	0.00%
2024/02/16	4	36.51	10.2	36.68	36.85	-6.2	47,432	-0.01%
2024/02/15	10	35.45	2	35.60	35.80	8	46,988	0.02%
2024/02/05	3.2	35.85	2	36.05	35.90	1.2	46,768	0.00%
2024/02/02	8	36.06	9	36.18	35.80	-1	46,629	0.00%
2024/02/01	2	36.08	20	36.06	36.40	-18	46,487	-0.04%
2024/01/31	3	35.97	6	35.94	35.85	-3	46,345	-0.01%
2024/01/30	13	36.28	2	36.00	36.00	11	46,228	0.02%
2024/01/29	29	36.10	32	35.54	36.35	-3	46,094	-0.01%
2024/01/26	33.2	36.00	24	35.86	35.50	9.2	45,936	0.02%
2024/01/25	3	37.27	14	37.25	37.20	-11	45,153	-0.02%
2024/01/24	4	36.96	17	36.96	36.85	-13	44,784	-0.03%
2024/01/23	20	37.33	18.8	37.67	37.55	1.3	44,688	0.00%
2024/01/22	30.8	37.41	619.2	37.22	37.60	-588.4	44,242	-1.33%	大賣/鉅額交易
2024/01/19	627	36.11	28	35.81	36.30	599	43,240	1.39%	大買/鉅額交易
2024/01/18	17	35.02	9	35.24	34.80	8	42,754	0.02%
2024/01/17	5	34.73	55	34.90	34.55	-50	42,118	-0.12%
2024/01/16	25.2	35.21	20	35.14	35.00	5.2	41,998	0.01%
2024/01/15	21	35.80	10	35.86	35.55	11	41,748	0.03%
2024/01/12	7	35.57	2.3	35.48	35.60	4.7	41,713	0.01%
2024/01/11	14	35.90	13	36.02	36.10	1	41,571	0.00%
2024/01/10	19	36.26	22	36.40	35.85	-3	41,583	-0.01%
2024/01/09	41	37.77	31	37.05	36.95	10	41,042	0.02%
2024/01/08	11	37.78	7	37.81	37.75	4	40,032	0.01%
2024/01/05	26.5	37.24	23	37.10	36.95	3.5	39,758	0.01%
2024/01/04	33.1	37.36	36	37.45	37.30	-2.9	39,379	-0.01%
2024/01/03	47.7	38.42	23.7	38.52	38.10	24	38,862	0.06%
2024/01/02	35	39.02	22	39.22	39.55	13	38,130	0.03%
2023/12/29	49	39.67	32	39.87	39.85	17	37,329	0.05%
2023/12/28	38	39.48	40	39.30	38.95	-2	36,084	-0.01%
2023/12/27	80.5	40.08	199.6	40.15	40.20	-119.1	34,511	-0.35%	大賣/鉅額交易
2023/12/26	136.3	38.72	137.6	38.64	39.05	-1.4	31,846	0.00%	大買/大賣/
2023/12/25	45.2	36.72	18	36.94	37.10	27.2	29,191	0.09%
2023/12/22	21	36.28	22	36.08	36.10	-1	27,245	0.00%
2023/12/21	35	36.91	84	37.13	36.70	-49	26,262	-0.19%
2023/12/20	50	36.54	106.2	36.77	37.40	-56.2	23,885	-0.24%	大賣/
2023/12/19	28	33.94	17.3	33.97	34.00	10.8	19,249	0.06%
2023/12/18	14	34.74	16	34.90	34.60	-2	18,792	-0.01%
2023/12/15	13.1	33.25	4	33.24	33.05	9.1	17,746	0.05%
2023/12/14	21	33.91	26	33.77	33.65	-5	17,422	-0.03%
2023/12/13	65	33.66	172.1	33.48	33.75	-107.1	16,926	-0.63%	大賣/鉅額交易
2023/12/12	3	32.00	28	32.52	32.00	-25	16,677	-0.15%
2023/12/11	5	32.06	35.1	32.10	32.20	-30.1	16,723	-0.18%
2023/12/08	3	31.30	7.3	31.29	31.20	-4.3	16,423	-0.03%
2023/12/07	4	31.11	2	31.28	30.95	2	16,698	0.01%
2023/12/06	0	0.00	4	31.28	31.25	-4	16,978	-0.02%
2023/12/04	1	30.75	13	30.66	30.60	-12	17,041	-0.07%
2023/12/01	4.2	30.60	1	30.40	30.35	3.2	17,274	0.02%
2023/11/30	0	0.00	1	30.80	30.90	-1	17,485	-0.01%
2023/11/29	3	31.00	18.9	30.98	30.75	-15.9	17,308	-0.09%
2023/11/28	1	30.65	4	30.86	30.65	-3	17,447	-0.02%
2023/11/27	3.1	30.60	0	0.00	30.35	3.1	18,073	0.02%
2023/11/24	4	30.41	1	30.50	30.25	3	18,300	0.02%
2023/11/22	18	30.81	2.2	30.91	30.80	15.8	19,074	0.08%
2023/11/21	18	30.96	19.2	31.17	31.20	-1.2	19,818	-0.01%
2023/11/17	2	30.25	1	30.40	30.35	1	21,344	0.00%
2023/11/16	11	30.07	2	30.20	30.00	9	22,307	0.04%
2023/11/15	4.2	30.45	4	30.51	30.25	0.2	23,218	0.00%
2023/11/14	5	30.04	8	30.17	30.25	-3	24,883	-0.01%
2023/11/13	14.2	30.07	19	30.18	30.10	-4.8	27,522	-0.02%
2023/11/10	3	29.75	3	29.65	29.75	0	29,703	0.00%
2023/11/09	4	29.50	2.1	29.76	29.60	1.9	33,727	0.01%
2023/11/08	0	0.00	5	29.94	29.95	-5	35,377	-0.01%
2023/11/07	5.9	29.34	4	29.33	29.40	1.9	35,719	0.01%
2023/11/06	1	29.85	6	29.73	29.80	-5	36,046	-0.01%
2023/11/03	2	29.00	55	29.00	28.95	-53	36,127	-0.15%
2023/11/02	4	29.24	11	29.25	29.10	-7	36,526	-0.02%
2023/11/01	0	0.00	6	28.67	28.70	-6	36,874	-0.02%
2023/10/31	12	28.52	5	28.37	28.05	7	37,021	0.02%
2023/10/30	4	28.84	16	28.85	28.80	-12	37,252	-0.03%
2023/10/27	24	29.40	19	29.33	29.05	5	37,367	0.01%
2023/10/26	0	0.00	10	29.14	29.05	-10	37,935	-0.03%
2023/10/25	54	29.30	14	29.26	29.05	40	38,055	0.11%
2023/10/24	4	29.46	21	29.27	29.45	-17	38,267	-0.04%
2023/10/23	4	28.55	9	28.55	28.45	-5	38,367	-0.01%
2023/10/20	12	28.88	0	0.00	28.80	12	39,091	0.03%
2023/10/19	4	29.13	4	29.20	29.25	0	39,612	0.00%
2023/10/18	5	28.87	10	29.30	28.95	-5	40,159	-0.01%
2023/10/17	1	29.65	2	29.53	29.35	-1	40,677	0.00%
2023/10/16	6.3	29.59	1	30.00	29.50	5.3	43,130	0.01%
2023/10/13	7	30.00	4	30.05	30.20	3	46,846	0.01%
2023/10/12	7	30.66	7	30.54	30.80	0	48,229	0.00%
2023/10/11	10	30.76	15	30.93	30.80	-5	48,798	-0.01%
2023/10/06	7	30.60	9	30.81	30.50	-2	50,264	0.00%
2023/10/05	2	30.65	0	0.00	30.85	2	50,285	0.00%
2023/10/04	11	30.31	4	30.50	30.50	7	50,368	0.01%
2023/10/03	13	31.09	63	30.95	30.90	-50	50,569	-0.10%
2023/10/02	65	30.98	4	31.00	30.90	61	50,758	0.12%
2023/09/28	3	30.82	7	31.02	30.70	-4	50,653	-0.01%
2023/09/27	1	30.75	14	30.90	31.00	-13	50,576	-0.03%
2023/09/26	5	30.68	1	30.80	30.70	4	50,905	0.01%
2023/09/25	3	30.67	1	30.60	30.60	2	51,029	0.00%
2023/09/22	5	30.70	50	30.58	30.85	-45	51,327	-0.09%
2023/09/21	2	30.20	56	30.33	30.55	-54	51,904	-0.10%
2023/09/20	13	30.68	2	30.88	30.55	11	51,754	0.02%
2023/09/19	1	31.00	0	0.00	30.95	1	51,653	0.00%
2023/09/18	1	31.50	1	31.20	31.05	0	51,861	0.00%
2023/09/15	12.1	31.79	83	31.82	31.80	-70.9	52,131	-0.14%
2023/09/14	43	31.83	6	31.91	31.85	37	52,095	0.07%
2023/09/13	0	0.00	19	31.28	31.40	-19	52,884	-0.04%
2023/09/12	15	30.86	20.3	31.40	31.35	-5.3	54,129	-0.01%
2023/09/11	16	30.82	166	30.97	30.80	-150	54,301	-0.28%	大賣/鉅額交易
2023/09/08	2	31.65	6	31.71	31.75	-4	54,225	-0.01%
2023/09/07	10	31.80	9	31.43	31.40	1	54,489	0.00%
2023/09/06	1	32.05	7	31.89	32.00	-6	54,459	-0.01%
2023/09/05	20	31.90	7	32.07	32.00	13	54,492	0.02%
2023/09/04	84	31.46	15	31.48	31.85	69	54,597	0.13%
2023/09/01	18	32.00	38	32.05	31.80	-20	54,596	-0.04%
2023/08/31	63	31.91	7	31.89	31.90	56	54,525	0.10%
2023/08/30	105	33.18	102	32.90	32.90	3	54,063	0.01%	大買/大賣/
2023/08/29	12	33.43	5	33.20	33.35	7	54,588	0.01%
2023/08/28	7	32.85	25	32.82	33.00	-18	54,608	-0.03%
2023/08/25	18	32.98	20	33.06	33.15	-2	55,001	0.00%
2023/08/24	138.8	34.75	30	34.39	33.95	108.8	54,612	0.20%	大買/鉅額交易
2023/08/23	117	34.47	168	34.40	34.40	-51	54,144	-0.09%	大買/大賣/
2023/08/22	78	35.00	18	35.08	34.75	60	54,201	0.11%
2023/08/21	179	35.29	56	35.20	34.65	123	53,634	0.23%	大買/鉅額交易
2023/08/18	138.1	36.18	57	35.97	34.75	81.1	53,128	0.15%	大買/
2023/08/17	181	37.00	134.7	37.07	37.00	46.3	51,737	0.09%	大買/大賣/
2023/08/16	180	34.84	70	35.01	35.95	110	49,308	0.22%	大買/鉅額交易
2023/08/15	112	35.20	127.3	35.46	35.80	-15.3	47,305	-0.03%	大買/大賣/
2023/08/14	39	32.62	58	32.60	32.75	-19	43,592	-0.04%
2023/08/11	6	30.74	24	30.90	30.75	-18	42,224	-0.04%
2023/08/10	23	30.08	10	30.35	30.00	13	42,016	0.03%
2023/08/09	4	31.44	9	31.51	31.55	-5	41,821	-0.01%
2023/08/08	5	31.10	12	31.27	31.40	-7	41,932	-0.02%
2023/08/07	1	30.60	6	30.84	30.95	-5	41,845	-0.01%
2023/08/04	9	30.01	4	29.91	30.05	5	41,764	0.01%
2023/08/02	5	29.38	15	29.49	29.45	-10	41,937	-0.02%
2023/08/01	9	30.06	1	30.25	30.30	8	41,504	0.02%
2023/07/31	25	31.24	6	30.59	30.45	19	41,356	0.05%
2023/07/28	0	0.00	36	30.99	31.30	-36	40,709	-0.09%
2023/07/27	28	31.19	93	31.12	30.95	-65	40,510	-0.16%
2023/07/26	2	31.25	4.9	31.38	31.65	-2.9	40,367	-0.01%
2023/07/25	33	32.34	11	32.18	31.80	22	40,130	0.05%
2023/07/24	31	31.37	14	31.60	31.65	17	39,360	0.04%
2023/07/21	36	30.67	35	30.76	31.05	1	38,783	0.00%
2023/07/20	25	30.52	54.2	30.63	30.45	-29.2	38,203	-0.08%
2023/07/19	62	31.53	84	31.22	31.10	-22	37,560	-0.06%
2023/07/18	196	35.60	61	36.27	34.45	135	35,272	0.38%	大買/鉅額交易
2023/07/17	114	32.09	46.4	32.38	33.55	67.6	31,798	0.21%	大買/
2023/07/14	21	30.02	28	30.21	30.50	-7	30,673	-0.02%
2023/07/13	69	31.13	61	31.15	30.55	8	30,077	0.03%
2023/07/12	2	29.48	23	29.45	29.55	-21	28,557	-0.07%
2023/07/11	6	28.74	2	28.83	28.95	4	28,473	0.01%
2023/07/10	10	28.64	7	28.65	28.70	3	28,477	0.01%
2023/07/07	9	29.03	4	29.08	29.20	5	28,339	0.02%
2023/07/06	2	29.93	3	29.82	29.80	-1	28,080	0.00%
2023/07/05	10	30.39	9	30.14	30.05	1	27,977	0.00%
2023/07/04	15.5	30.18	8	30.23	30.25	7.5	28,041	0.03%
2023/07/03	2	29.85	3	29.67	29.70	-1	27,839	0.00%
2023/06/30	2	28.95	0	0.00	29.25	2	27,788	0.01%
2023/06/29	3	29.62	6	29.61	29.50	-3	27,774	-0.01%
2023/06/28	4	28.96	4	29.08	29.05	0	27,222	0.00%
2023/06/27	1.1	28.84	1	28.70	28.75	0.1	27,184	0.00%
2023/06/26	2	28.98	11	29.02	29.10	-9	27,173	-0.03%
2023/06/21	9	29.24	2	29.35	29.35	7	27,009	0.03%
2023/06/20	3	28.62	10	28.73	28.90	-7	26,804	-0.03%
2023/06/19	14.9	28.44	23	28.83	28.55	-8.1	26,509	-0.03%
2023/06/16	16	29.94	146	30.26	29.90	-130	25,537	-0.51%	大賣/鉅額交易
2023/06/15	1.1	28.41	0	0.00	28.70	1.1	24,314	0.00%
2023/06/14	10	28.68	21	28.75	28.55	-11	24,163	-0.05%
2023/06/13	23	29.03	76	28.99	29.00	-53	24,213	-0.22%
2023/06/12	2	28.65	4	28.36	28.50	-2	23,926	-0.01%
2023/06/09	18	28.73	23.3	28.76	28.85	-5.3	23,889	-0.02%
2023/06/08	5	28.16	3	28.30	28.20	2	23,909	0.01%
2023/06/07	5	28.08	4	28.28	28.45	1	23,649	0.00%
2023/06/06	1	27.95	3	28.00	28.00	-2	23,409	-0.01%
2023/06/05	4	28.54	7	28.25	28.25	-3	23,204	-0.01%
2023/06/02	30	28.47	17	28.34	28.40	13	22,916	0.06%
2023/06/01	3	27.28	2	27.08	27.30	1	22,195	0.00%
2023/05/31	1	27.60	3	27.57	27.85	-2	21,705	-0.01%
2023/05/30	8	27.54	8	27.58	27.55	0	20,963	0.00%
2023/05/29	4	27.83	42	28.21	28.15	-38	20,625	-0.18%
2023/05/26	0	0.00	2	27.53	27.55	-2	19,923	-0.01%
2023/05/25	3	26.98	4	27.04	27.35	-1	19,340	-0.01%
2023/05/24	1	26.25	8	26.61	27.00	-7	18,896	-0.04%
2023/05/23	1	26.40	35	26.30	26.45	-34	18,417	-0.18%
2023/05/22	2	26.70	8	26.81	26.70	-6	18,037	-0.03%
2023/05/19	0	0.00	9	26.38	26.40	-9	17,650	-0.05%
2023/05/18	1	26.40	1	26.60	26.45	0	17,539	0.00%
2023/05/17	1	26.10	10	26.10	26.35	-9	17,261	-0.05%
2023/05/16	0	0.00	1	25.95	26.00	-1	16,926	-0.01%
2023/05/15	1.1	25.90	0	0.00	25.90	1.1	16,867	0.01%
2023/05/12	1	25.70	8	25.73	25.85	-7	16,744	-0.04%
2023/05/11	1	25.70	8	25.73	25.85	-7	16,429	-0.04%
2023/05/10	3	25.25	6	25.56	25.60	-3	16,053	-0.02%
2023/05/09	6	25.23	4	25.27	25.35	2	15,868	0.01%
2023/05/08	0	0.00	2	24.50	24.60	-2	15,673	-0.01%
2023/05/04	0	0.00	2	24.15	24.15	-2	15,642	-0.01%
2023/05/03	3	24.32	2	24.25	24.40	1	15,683	0.01%
2023/04/27	2	23.80	0	0.00	23.75	2	15,757	0.01%
2023/04/25	1	23.70	1	23.60	23.70	0	15,642	0.00%
2023/04/24	6.1	24.02	8	23.96	23.95	-1.9	15,494	-0.01%
2023/04/21	3	24.45	4.5	24.49	24.40	-1.5	15,237	-0.01%
2023/04/20	1	24.20	2	24.33	24.15	-1	14,956	-0.01%
2023/04/19	4.5	25.66	11	25.63	25.65	-6.5	14,496	-0.04%
2023/04/18	1	25.10	0	0.00	25.15	1	13,798	0.01%
2023/04/17	11.1	25.12	0	0.00	25.15	11.1	13,663	0.08%
2023/04/14	6	25.30	5	25.28	25.25	1	13,369	0.01%
2023/04/13	1	25.50	4	25.65	25.55	-3	13,242	-0.02%
2023/04/12	0	0.00	10	25.75	25.75	-10	13,085	-0.08%
2023/04/11	5	25.66	4	25.68	25.75	1	12,964	0.01%
2023/04/07	0	0.00	8	25.58	25.65	-8	12,730	-0.06%
2023/04/06	1	24.95	0	0.00	25.45	1	12,503	0.01%
2023/03/30	3	24.90	14	25.03	25.25	-11	12,469	-0.09%
2023/03/28	1	24.70	1	24.75	24.70	0	12,867	0.00%
2023/03/27	2	24.85	6	24.83	24.75	-4	13,389	-0.03%
2023/03/24	2	24.73	7	24.75	24.70	-5	13,798	-0.04%
2023/03/23	12	24.88	57	24.86	24.85	-45	13,642	-0.33%
2023/03/22	10	24.64	35	24.61	24.70	-25	13,471	-0.19%
2023/03/21	5	24.35	6	24.32	24.30	-1	13,442	-0.01%
2023/03/20	22	24.09	37	24.14	24.00	-15	13,388	-0.11%
2023/03/17	2	24.20	0	0.00	24.20	2	13,338	0.01%
2023/03/15	6.1	24.36	1	24.30	24.25	5.1	12,778	0.04%
2023/03/13	0	0.00	6	24.64	24.65	-6	12,629	-0.05%
2023/03/09	1	24.75	0	0.00	24.75	1	12,385	0.01%
2023/03/07	10	24.75	0	0.00	24.85	10	12,695	0.08%
2023/03/06	2	24.45	12	24.76	24.85	-10	12,786	-0.08%
2023/03/03	0	0.00	2	24.30	24.40	-2	12,706	-0.02%
2023/03/02	10	24.30	7	24.28	24.25	3	12,801	0.02%
2023/03/01	2	24.20	0	24.25	24.25	2	12,786	0.02%
2023/02/24	0	0.00	1	24.25	24.15	-1	12,860	-0.01%
2023/02/21	0	0.00	1	23.65	23.65	-1	12,798	-0.01%
2023/02/20	1	23.55	0	0.00	23.60	1	12,920	0.01%
2023/02/17	1	23.50	0	0.00	23.55	1	13,002	0.01%
2023/02/16	0	0.00	5	23.60	23.50	-5	13,193	-0.04%
2023/02/15	1.1	23.42	0	0.00	23.50	1.1	13,040	0.01%
2023/02/14	12	23.51	23	23.55	23.50	-11	12,968	-0.08%
2023/02/10	5	23.55	1	23.55	23.45	4	12,848	0.03%
2023/02/09	1	23.60	0	0.00	23.55	1	12,789	0.01%
2023/02/07	1	23.60	2	23.55	23.60	-1	12,873	-0.01%
2023/02/06	0	0.00	2	23.43	23.40	-2	12,765	-0.02%
2023/02/03	1	23.00	0	0.00	22.95	1	12,554	0.01%
2023/02/02	0	0.00	3	23.05	23.05	-3	12,592	-0.02%
2023/02/01	1	22.80	0	0.00	22.80	1	12,490	0.01%
2023/01/31	0	0.00	1	22.95	22.60	-1	12,547	-0.01%
2023/01/30	9	23.00	0	0.00	23.20	9	12,313	0.07%
2023/01/17	7	22.80	0	0.00	22.85	7	12,125	0.06%
2023/01/16	4.1	22.65	0	0.00	22.75	4.1	12,192	0.03%
2023/01/12	6	22.90	5	22.65	22.70	1	12,602	0.01%
2023/01/11	5	23.05	5	22.90	22.90	0	12,773	0.00%
2023/01/10	16	23.19	0.6	23.20	23.25	15.4	12,964	0.12%
2023/01/09	1	23.20	0	0.00	23.30	1	13,108	0.01%
2023/01/05	2	22.90	2	22.90	23.00	0	13,362	0.00%
2022/12/30	1.1	23.05	0	0.00	23.05	1.1	13,484	0.01%
2022/12/29	0	0.00	3.2	22.87	23.05	-3.2	13,441	-0.02%
2022/12/28	0	0.00	4	22.95	22.95	-4	13,509	-0.03%
2022/12/27	1	23.05	0	0.00	23.00	1	13,663	0.01%
2022/12/26	1	22.95	0	0.00	23.00	1	13,737	0.01%
2022/12/23	0	0.00	1	22.70	22.95	-1	13,967	-0.01%
2022/12/22	0	0.00	2	22.85	22.85	-2	14,309	-0.01%
2022/12/21	5	22.55	5	22.75	22.85	0	14,272	0.00%
2022/12/20	0.1	22.70	1	22.70	22.70	-1	14,104	-0.01%
2022/12/19	2	22.50	4	22.53	22.85	-2	13,870	-0.01%
2022/12/16	0	0.00	0	22.15	22.85	0	13,275	0.00%
2022/12/14	1	21.85	1	21.90	22.00	0	13,622	0.00%
2022/12/13	0	21.90	0	0.00	21.70	0	13,995	0.00%
2022/12/12	0.1	21.75	1	21.85	21.95	-1	14,126	-0.01%
2022/12/06	2	21.60	32	21.68	21.70	-30	14,916	-0.20%
2022/12/05	0	0.00	11	21.80	21.85	-11	14,939	-0.07%
2022/12/02	1	21.60	0	0.00	21.55	1	14,949	0.01%
2022/12/01	3	21.52	0	0.00	21.55	3	14,917	0.02%
2022/11/30	1.1	21.55	1	21.55	21.65	0.1	14,812	0.00%
2022/11/28	3	21.40	1	21.40	21.75	2	14,614	0.01%
2022/11/25	3	21.40	0	0.00	21.60	3	14,694	0.02%
2022/11/24	4	21.25	3	21.35	21.85	1	14,705	0.01%
2022/11/23	1	20.95	1	21.15	21.05	0	14,700	0.00%
2022/11/22	3	20.73	0	0.00	20.90	3	14,772	0.02%
2022/11/21	20.1	21.33	0	0.00	21.10	20.1	14,560	0.14%
2022/11/17	2	21.40	4	21.45	21.60	-2	14,440	-0.01%
2022/11/14	2	21.75	5	21.85	22.00	-3	14,450	-0.02%
2022/11/11	2	22.00	2	21.95	22.05	0	14,255	0.00%
2022/11/10	1	21.70	30	21.75	21.75	-29	14,210	-0.20%
2022/11/08	0	0.00	4	21.35	21.45	-4	14,680	-0.03%
2022/11/07	3	21.35	0	0.00	21.45	3	14,641	0.02%
2022/11/04	1	21.15	0	0.00	21.30	1	14,700	0.01%
2022/11/02	0	0.00	1	21.00	21.15	-1	14,700	-0.01%
2022/11/01	0	0.00	1	21.00	20.90	-1	14,687	-0.01%
2022/10/31	5	21.00	1	21.00	21.10	4	14,710	0.03%
2022/10/28	2	20.70	2.2	20.75	20.75	-0.2	14,713	0.00%
2022/10/27	0	0.00	1	20.70	20.60	-1	14,779	-0.01%
2022/10/26	0.2	20.60	0	0.00	20.55	0.2	14,771	0.00%
2022/10/24	2	20.70	4	20.75	20.75	-2	14,776	-0.01%
2022/10/21	1	21.00	0	0.00	20.85	1	14,742	0.01%
2022/10/20	6	21.00	0	0.00	21.05	6	14,553	0.04%
2022/10/19	0	0.00	1	21.15	21.05	-1	14,367	-0.01%
2022/10/18	2	21.10	0	0.00	21.15	2	14,133	0.01%
2022/10/17	20	21.18	0	0.00	21.25	20	14,114	0.14%
2022/10/14	0.2	21.55	0	0.00	21.40	0.2	14,140	0.00%
2022/10/13	4	21.63	1.2	21.57	21.70	2.9	14,249	0.02%
2022/10/11	0	0.00	1	21.65	21.35	-1	14,472	-0.01%
2022/10/07	18	21.60	0	0.00	21.60	18	14,351	0.13%
2022/10/06	1	21.80	0	0.00	21.70	1	14,403	0.01%
2022/10/03	3	21.53	0	0.00	21.45	3	14,387	0.02%
2022/09/30	2	21.60	1	21.70	21.70	1	14,324	0.01%
2022/09/29	0	0.00	4	21.95	21.75	-4	14,197	-0.03%
2022/09/28	2	21.70	40	21.70	21.70	-38	14,069	-0.27%
2022/09/26	2	21.95	3	21.97	21.90	-1	13,779	-0.01%
2022/09/23	0	0.00	2	22.20	22.10	-2	13,858	-0.01%
2022/09/16	1	22.45	1	22.45	22.50	0	12,936	0.00%
2022/09/15	2	22.65	0	0.00	22.80	2	12,394	0.02%
2022/09/13	0	0.00	1	23.05	23.15	-1	12,225	-0.01%
2022/09/12	1	23.00	0	0.00	23.00	1	12,357	0.01%
2022/09/08	2	22.43	1	22.85	23.00	1	12,637	0.01%
2022/09/06	0	0.00	2	22.60	22.75	-2	12,502	-0.02%
2022/09/02	2	22.50	0	0.00	22.40	2	12,609	0.02%
2022/08/29	6	22.80	0	0.00	22.65	6	12,292	0.05%
2022/08/24	3	22.97	0	0.00	22.95	3	12,345	0.02%
2022/08/23	5	22.97	0	0.00	22.90	5	12,858	0.04%
2022/08/22	0	0.00	1	23.20	23.15	-1	12,917	-0.01%
2022/08/18	0	0.00	2	22.60	22.75	-2	12,949	-0.02%
2022/08/17	0	0.00	2	22.55	22.60	-2	13,083	-0.02%
2022/08/15	7.1	22.46	0	0.00	22.45	7.1	13,258	0.05%
2022/08/12	1	22.95	0	0.00	23.05	1	12,964	0.01%
2022/08/09	0	0.00	21	23.10	23.10	-21	13,341	-0.16%
2022/08/08	1	23.05	0	0.00	23.10	1	13,627	0.01%
2022/08/03	1	22.85	0	0.00	23.10	1	14,339	0.01%
2022/08/02	0	0.00	0.3	22.95	22.95	-0.3	14,540	0.00%
2022/08/01	0	0.00	1	23.00	23.10	-1	14,559	-0.01%
2022/07/28	0	0.00	1	23.00	23.05	-1	14,760	-0.01%
2022/07/25	1	22.55	2	22.80	22.80	-1	15,025	-0.01%
2022/07/22	1	22.60	5	22.40	22.70	-4	15,281	-0.03%
2022/07/20	1	22.00	0	0.00	22.10	1	15,553	0.01%
2022/07/18	1	21.70	0	0.00	21.90	1	16,960	0.01%
2022/07/15	2	21.83	0	0.00	21.85	2	17,240	0.01%
2022/07/13	1	22.30	0	0.00	22.25	1	17,912	0.01%
2022/07/12	1	21.50	0	0.00	21.85	1	18,063	0.01%
2022/07/08	1	21.65	0	0.00	21.90	1	18,279	0.01%
2022/07/06	5.2	21.50	2	21.45	21.40	3.2	18,669	0.02%
2022/06/30	0	0.00	3	22.50	22.75	-3	19,139	-0.02%
2022/06/28	4	22.75	2	22.70	22.90	2	18,949	0.01%
2022/06/23	0	0.00	0	22.65	22.85	0	19,001	0.00%
2022/06/21	1	22.70	0	0.00	22.95	1	18,967	0.01%
2022/06/20	1	22.50	10	22.55	22.35	-9	18,967	-0.05%
2022/06/17	2	22.55	22	22.50	22.55	-20	18,913	-0.11%
2022/06/16	0	0.00	30	22.85	22.75	-30	18,705	-0.16%
2022/06/15	1	22.95	1	22.95	22.85	0	18,990	0.00%
2022/06/14	0	0.00	3	22.88	22.80	-3	19,329	-0.02%
2022/06/13	2	22.70	1	23.05	23.00	1	20,222	0.00%
2022/06/10	0	0.00	20	22.90	23.00	-20	20,165	-0.10%
2022/06/08	0	0.00	4	23.20	23.20	-4	20,185	-0.02%
2022/06/07	4	23.00	2	23.00	23.00	2	20,200	0.01%
2022/06/06	2	23.05	0	0.00	23.20	2	20,134	0.01%
2022/06/02	1	23.00	2	23.13	23.10	-1	20,300	0.00%
2022/06/01	2	23.13	31	23.15	23.05	-29	20,525	-0.14%
2022/05/31	2	22.90	2	23.00	23.00	0	20,364	0.00%
2022/05/30	0	0.00	14	22.88	22.95	-14	19,828	-0.07%
2022/05/27	3	22.85	2	22.70	22.80	1	19,772	0.01%
2022/05/26	7	22.65	5	22.50	22.50	2	19,786	0.01%
2022/05/25	0	0.00	10	22.65	22.60	-10	19,846	-0.05%
2022/05/24	3	22.35	3	22.35	22.20	0	19,892	0.00%
2022/05/18	2	22.85	2.2	23.00	23.05	-0.2	19,607	0.00%
2022/05/16	1	23.00	10	22.95	23.00	-9	19,276	-0.05%
2022/05/13	0	0.00	1	22.40	22.90	-1	19,087	-0.01%
2022/05/12	10	22.80	5	22.80	23.00	5	18,806	0.03%
2022/05/11	25	22.93	3	22.70	23.00	22	18,636	0.12%
2022/05/10	4	22.90	0	0.00	23.05	4	18,654	0.02%
2022/05/09	1	22.45	2.1	22.79	22.65	-1.1	18,542	-0.01%
2022/05/06	8	22.55	4	22.51	22.60	4	18,525	0.02%
2022/05/05	3	22.52	2	22.53	22.55	1	18,546	0.01%
2022/05/04	6	22.48	5	22.55	22.65	1	18,562	0.01%
2022/04/29	3	22.25	20	22.13	22.25	-17	18,661	-0.09%
2022/04/28	30.1	21.82	0	0.00	22.00	30.1	18,851	0.16%
2022/04/27	2	22.00	2	22.20	22.10	0	18,641	0.00%
2022/04/26	1	22.30	15	22.44	22.60	-14	18,406	-0.08%
2022/04/25	23	22.20	0	0.00	22.20	23	18,360	0.13%
2022/04/22	15	22.82	0	0.00	22.80	15	17,961	0.08%
2022/04/21	35.3	25.38	3	25.43	25.40	32.3	16,765	0.19%
2022/04/20	27.1	25.21	0	0.00	25.20	27.1	16,338	0.17%
2022/04/19	24	25.29	0	0.00	25.20	24	16,006	0.15%
2022/04/18	10	25.30	0	0.00	25.40	10	15,785	0.06%
2022/04/15	11	25.30	0	0.00	25.45	11	15,557	0.07%
2022/04/14	1	25.50	0	0.00	25.40	1	15,513	0.01%
2022/04/13	3	25.47	0	0.00	25.70	3	15,426	0.02%
2022/04/12	2.1	25.38	0	0.00	25.35	2.1	15,428	0.01%
2022/04/11	21	25.61	0	0.00	25.65	21	15,208	0.14%
2022/04/08	2	26.15	0	0.00	26.15	2	14,879	0.01%
2022/04/07	3	26.37	0	0.00	26.05	3	14,650	0.02%
2022/04/06	1	26.60	0	0.00	26.90	1	14,276	0.01%
2022/04/01	2	26.65	0	0.00	26.90	2	14,110	0.01%
2022/03/30	12	26.95	0	0.00	26.90	12	13,893	0.09%
2022/03/29	2	27.00	5	27.00	26.95	-3	14,007	-0.02%
2022/03/28	0	0.00	20	27.05	27.20	-20	14,061	-0.14%
2022/03/25	0	0.00	12	27.00	27.00	-12	14,183	-0.08%
2022/03/23	4	26.81	0	0.00	26.75	4	14,477	0.03%
2022/03/22	1	26.85	0	0.00	27.00	1	14,460	0.01%
2022/03/21	1	26.90	4	26.85	26.80	-3	14,428	-0.02%
2022/03/18	0	0.00	1	26.90	27.00	-1	14,336	-0.01%
2022/03/17	13	26.91	0	0.00	26.80	13	14,138	0.09%
2022/03/16	1	26.70	23	26.74	27.00	-22	14,342	-0.15%
2022/03/10	1	25.55	24	25.62	25.70	-23	13,782	-0.17%
2022/03/07	11	25.10	12	25.10	25.35	-1	13,844	-0.01%
2022/03/04	1	25.75	1	25.75	25.70	0	14,002	0.00%
2022/03/01	10	25.70	0	0.00	25.80	10	13,999	0.07%
2022/02/25	1	25.20	3	25.50	25.40	-2	13,959	-0.01%
2022/02/24	0	0.00	6	25.43	25.50	-6	13,889	-0.04%
2022/02/23	0	0.00	1	25.85	25.85	-1	13,790	-0.01%
2022/02/22	3	25.45	1	25.50	25.85	2	13,908	0.01%
2022/02/18	1	25.65	19	25.60	25.75	-18	14,037	-0.13%
2022/02/16	1	25.30	0	0.00	25.35	1	14,317	0.01%
2022/02/15	9	25.30	3	25.25	25.25	6	14,661	0.04%
2022/02/14	3	25.38	0	0.00	25.50	3	14,562	0.02%
2022/02/11	0	0.00	150	25.70	25.75	-150	14,683	-1.02%	大賣/鉅額交易
2022/02/10	1	25.55	0	0.00	25.70	1	14,630	0.01%
2022/02/09	0	0.00	17	25.60	25.80	-17	14,471	-0.12%
2022/02/08	0	0.00	1	25.55	25.55	-1	14,365	-0.01%
2022/02/07	0	25.15	1	25.30	25.15	-1	14,350	-0.01%
2022/01/26	2	25.25	2	25.20	25.20	0	14,168	0.00%
2022/01/25	0	0.00	8	25.10	25.25	-8	14,108	-0.06%
2022/01/24	0	0.00	1	25.45	25.45	-1	14,016	-0.01%
2022/01/21	0	0.00	1	25.45	25.45	-1	13,937	-0.01%
2022/01/20	2	25.35	11	25.35	25.45	-9	13,623	-0.07%
2022/01/19	2	25.35	0	0.00	25.45	2	13,645	0.01%
2022/01/18	8	25.58	3	25.53	25.45	5	13,570	0.04%
2022/01/17	0	0.00	8	25.26	25.30	-8	13,371	-0.06%
2022/01/14	3	24.98	0	0.00	25.15	3	13,448	0.02%
2022/01/13	1	24.85	0	0.00	25.00	1	13,383	0.01%
2022/01/12	3	24.83	0	0.00	24.90	3	13,374	0.02%
2022/01/11	2	24.95	11	24.90	25.00	-9	13,316	-0.07%
2022/01/10	2	24.73	3	24.80	24.85	-1	13,251	-0.01%
2022/01/07	11	24.75	2.4	24.69	24.75	8.6	13,251	0.06%
2022/01/06	148	24.45	0	0.00	24.65	148	13,149	1.13%	大買/鉅額交易
2022/01/05	32	24.50	17	24.53	24.55	15	13,282	0.11%
2022/01/04	0	0.00	4.3	24.35	24.35	-4.3	13,433	-0.03%
2022/01/03	0	0.00	8	24.21	24.30	-8	13,452	-0.06%
2021/12/30	0	0.00	1	24.15	24.20	-1	13,610	-0.01%
2021/12/28	0	0.00	0	24.10	24.20	0	13,908	0.00%
2021/12/27	20	24.06	7	24.06	24.15	13	14,016	0.09%
2021/12/24	2	24.00	0	0.00	24.05	2	14,162	0.01%
2021/12/23	2	23.85	0	0.00	23.80	2	14,345	0.01%
2021/12/22	0	0.00	3	23.85	24.00	-3	14,331	-0.02%
2021/12/21	2	23.85	0	0.00	23.85	2	14,301	0.01%
2021/12/20	10	24.00	1	24.05	23.90	9	14,237	0.06%
2021/12/16	0	0.00	1	24.10	24.00	-1	14,259	-0.01%
2021/12/14	3	23.80	5	23.80	23.85	-2	14,837	-0.01%
2021/12/13	5	24.40	7	24.12	24.05	-2	14,932	-0.01%
2021/12/10	18	24.35	25.8	24.35	24.30	-7.8	15,016	-0.05%
2021/12/09	3	23.75	5	23.84	24.00	-2	14,564	-0.01%
2021/12/08	8	23.68	0	0.00	23.60	8	14,393	0.06%
2021/12/07	2	23.73	0	0.00	23.75	2	14,292	0.01%
2021/12/06	0	0.00	3	23.75	23.85	-3	14,248	-0.02%
2021/12/03	4.5	23.36	0	0.00	23.30	4.5	14,120	0.03%
2021/12/01	0	0.00	2	23.45	23.45	-2	14,217	-0.01%
2021/11/30	10	23.40	0	0.00	23.15	10	14,157	0.07%
2021/11/25	1	23.60	0	0.00	23.60	1	13,801	0.01%
2021/11/23	9	23.38	2	23.40	23.55	7	13,803	0.05%
2021/11/22	5	23.40	2	23.50	23.55	3	13,715	0.02%
2021/11/19	19	23.43	3	23.50	23.55	16	13,665	0.12%
2021/11/18	4	23.58	1	23.55	23.60	3	13,652	0.02%
2021/11/17	99.2	23.58	0	0.00	23.75	99.2	13,573	0.73%
2021/11/16	5	23.55	121	23.60	23.70	-116	13,647	-0.85%	大賣/鉅額交易
2021/11/15	23	23.60	1	23.70	23.70	22	13,673	0.16%
2021/11/12	21.8	23.86	5	23.90	23.90	16.8	13,587	0.12%
2021/11/10	13	24.04	20	24.11	24.15	-7	13,861	-0.05%
2021/11/09	2	24.20	0	0.00	24.35	2	13,777	0.01%
2021/11/08	20	24.40	5.3	24.21	24.40	14.7	13,820	0.11%
2021/11/05	10	24.20	1	24.20	24.35	9	13,925	0.06%
2021/11/04	5	24.30	0	0.00	24.30	5	14,145	0.04%
2021/11/03	1	24.45	1	24.55	24.55	0	14,093	0.00%
2021/11/02	0	0.00	2	24.25	24.20	-2	14,152	-0.01%
2021/11/01	3	24.28	4	24.16	24.20	-1	14,143	-0.01%
2021/10/29	0	0.00	20	24.60	24.45	-20	14,135	-0.14%
2021/10/28	0	0.00	0	24.80	24.85	0	14,038	0.00%
2021/10/27	10	24.75	0	0.00	24.80	10	14,068	0.07%
2021/10/26	0	0.00	27	24.52	24.60	-27	14,283	-0.19%
2021/10/25	3	24.50	4	24.40	24.45	-1	14,277	-0.01%
2021/10/22	5	24.20	7	24.29	24.30	-2	14,325	-0.01%
2021/10/21	20	24.00	1	24.15	24.00	19	14,203	0.13%
2021/10/20	0	0.00	2	23.95	23.90	-2	14,157	-0.01%
2021/10/19	0	0.00	3	24.00	23.90	-3	14,188	-0.02%
2021/10/15	0	0.00	29	24.04	24.05	-29	14,547	-0.20%
2021/10/14	21	24.15	4	24.20	24.15	17	14,556	0.12%
2021/10/13	0	0.00	32	24.29	24.10	-32	14,681	-0.22%
2021/10/12	21	24.21	16	24.22	24.10	5	14,657	0.03%
2021/10/08	0	0.00	50	24.10	24.15	-50	14,498	-0.34%
2021/10/07	1	24.20	3	24.18	24.15	-2	14,633	-0.01%
2021/10/06	0	0.00	7	23.71	23.90	-7	14,678	-0.05%
2021/10/05	2	23.35	3	23.48	23.40	-1	14,554	-0.01%
2021/10/04	10	23.60	3	23.60	23.60	7	14,670	0.05%
2021/10/01	4	23.55	2	23.50	23.60	2	14,639	0.01%
2021/09/30	0	0.00	1	23.70	23.60	-1	14,627	-0.01%
2021/09/29	21	23.69	3	23.50	23.85	18	14,576	0.12%
2021/09/28	120	24.05	13	23.93	24.00	107	14,479	0.74%	大買/鉅額交易
2021/09/27	3	24.22	5	24.27	24.30	-2	14,433	-0.01%
2021/09/24	0	0.00	3	24.02	24.15	-3	14,547	-0.02%
2021/09/23	5	24.06	0	0.00	24.00	5	14,687	0.03%
2021/09/22	4	23.68	8	23.98	24.05	-4	14,591	-0.03%
2021/09/17	3	23.55	0	0.00	23.50	3	14,235	0.02%
2021/09/16	4	23.35	0	0.00	23.60	4	14,007	0.03%
2021/09/15	0	0.00	3	23.38	23.40	-3	14,018	-0.02%
2021/09/14	2	22.93	3	23.10	23.10	-1	14,051	-0.01%
2021/09/13	0	0.00	5	22.85	22.90	-5	14,292	-0.03%
2021/09/10	0	0.00	0.1	22.80	22.80	-0.1	14,456	0.00%
2021/09/09	4	22.70	0	0.00	22.65	4	14,787	0.03%
2021/09/08	0	0.00	6	22.70	22.80	-6	15,007	-0.04%
2021/09/07	20	22.90	6	22.91	23.00	14	15,172	0.09%
2021/09/06	0	0.00	0.3	22.79	22.65	-0.3	15,204	0.00%
2021/09/03	0	0.00	1	22.70	22.80	-1	15,320	-0.01%
2021/09/02	34	22.70	0	0.00	22.55	34	15,551	0.22%
2021/09/01	0	0.00	2.6	22.82	22.85	-2.6	15,757	-0.02%
2021/08/31	0	0.00	3	22.77	22.90	-3	15,853	-0.02%
2021/08/30	0	0.00	4.1	22.58	22.70	-4.1	15,925	-0.03%
2021/08/27	1	22.45	7	22.51	22.60	-6	15,977	-0.04%
2021/08/26	1	22.35	2	22.35	22.45	-1	16,008	-0.01%
2021/08/25	5	22.48	0	0.00	22.55	5	16,117	0.03%
2021/08/24	2	22.50	5.3	22.50	22.55	-3.3	16,090	-0.02%
2021/08/23	6	22.45	10.1	22.60	22.35	-4.1	16,045	-0.03%
2021/08/18	0	0.00	5	22.17	22.30	-5	15,964	-0.03%
2021/08/17	13	22.18	28	22.20	22.30	-15	15,900	-0.09%
2021/08/16	1	21.70	24	21.65	21.70	-23	15,513	-0.15%
2021/08/12	4	21.56	2	21.65	21.55	2	16,734	0.01%
2021/08/11	0	0.00	3	21.75	21.80	-3	16,849	-0.02%
2021/08/10	10	21.73	39	21.70	21.85	-29	17,030	-0.17%
2021/08/09	1	21.30	4	21.46	21.40	-3	17,094	-0.02%
2021/08/06	2	21.45	0	0.00	21.45	2	17,339	0.01%
2021/08/04	7	21.44	6	21.40	21.45	1	18,453	0.01%
2021/08/03	2	21.50	1	21.45	21.55	1	18,878	0.01%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	3	21.50	40	21.50	21.60	-37	19,314	-0.19%
2021/07/29	8	21.73	0	0.00	21.70	8	19,327	0.04%
2021/07/28	13	21.76	0	0.00	21.75	13	19,507	0.07%
2021/07/27	4	21.83	1	21.75	21.85	3	19,971	0.02%
2021/07/26	4	21.91	0	0.00	21.85	4	20,249	0.02%
2021/07/23	21	21.90	1	21.90	21.90	20	20,511	0.10%
2021/07/22	9	21.86	0	0.00	22.00	9	20,972	0.04%
2021/07/21	5	21.98	0	0.00	22.00	5	21,041	0.02%
2021/07/20	16	22.00	0	0.00	22.05	16	21,251	0.08%
2021/07/19	36	22.05	0	0.00	22.05	36	22,468	0.16%
2021/07/16	0	0.00	14	22.06	22.15	-14	23,230	-0.06%
2021/07/15	6	22.10	0	0.00	22.15	6	23,471	0.03%
2021/07/14	4	22.08	0	0.00	22.20	4	23,724	0.02%
2021/07/13	10	22.14	0	0.00	22.20	10	23,976	0.04%
2021/07/12	5	22.05	0	0.00	22.10	5	24,047	0.02%
2021/07/09	18	22.02	0	0.00	22.10	18	24,178	0.07%
2021/07/08	1	22.20	0	0.00	22.30	1	24,248	0.00%
2021/07/07	27	22.27	6	22.30	22.30	21	24,722	0.08%
2021/07/06	3	22.30	0	0.00	22.45	3	24,891	0.01%
2021/07/05	3	22.15	10	22.20	22.25	-7	25,062	-0.03%
2021/07/02	71	22.14	1	22.10	22.05	70	25,366	0.28%
2021/07/01	25	22.05	0	0.00	22.00	25	25,664	0.10%
2021/06/30	7	22.35	5	22.30	22.35	2	25,955	0.01%
2021/06/29	2	22.08	0	0.00	22.05	2	26,300	0.01%
2021/06/28	3	22.02	3.5	22.02	22.00	-0.5	27,021	0.00%
2021/06/25	9	22.11	0	0.00	22.05	9	28,652	0.03%
2021/06/24	3	22.12	0	0.00	22.10	3	29,580	0.01%
2021/06/23	3	22.10	0	0.00	22.10	3	29,494	0.01%
2021/06/22	15	22.32	1	22.40	22.30	14	29,422	0.05%
2021/06/21	2	22.60	0	0.00	22.60	2	29,223	0.01%
2021/06/18	2	23.03	0	0.00	23.05	2	29,234	0.01%
2021/06/17	0	0.00	1	23.10	23.05	-1	29,140	0.00%
2021/06/16	0.1	22.60	1	22.90	23.00	-0.9	29,508	0.00%
2021/06/15	53	22.44	0	0.00	22.50	53	29,564	0.18%
2021/06/11	16	22.77	0	0.00	22.65	16	29,429	0.05%
2021/06/10	0	0.00	50	22.65	22.85	-50	29,604	-0.17%
2021/06/09	1	23.00	0	0.00	22.95	1	29,422	0.00%
2021/06/08	1	23.00	0	0.00	23.15	1	29,258	0.00%
2021/06/07	0	0.00	10	23.00	23.05	-10	29,400	-0.03%
2021/06/04	10	23.19	0	0.00	23.20	10	29,270	0.03%
2021/06/03	0	0.00	1	23.30	23.40	-1	29,369	0.00%
2021/06/02	3	23.33	1	23.55	23.10	2	29,417	0.01%
2021/06/01	3	23.48	9	23.55	23.45	-6	29,497	-0.02%
2021/05/31	4	23.30	15	23.40	23.45	-11	29,720	-0.04%
2021/05/28	11	23.44	0.2	23.40	23.30	10.8	29,823	0.04%
2021/05/26	4	23.30	0	0.00	23.30	4	30,132	0.01%
2021/05/24	1	23.25	0	0.00	23.30	1	30,466	0.00%
2021/05/21	21.8	23.51	8	24.12	23.30	13.8	30,619	0.05%
2021/05/20	8	23.51	2	23.35	23.15	6	29,730	0.02%
2021/05/19	5.3	22.75	33	22.81	22.80	-27.7	29,611	-0.09%
2021/05/18	1	22.15	1	22.55	22.90	0	29,662	0.00%
2021/05/17	40	22.19	11	21.76	21.90	29	29,711	0.10%
2021/05/14	10	22.73	5.2	23.04	22.70	4.8	29,477	0.02%
2021/05/13	8	22.33	14	22.21	22.95	-6	29,414	-0.02%
2021/05/12	29.4	22.78	25	22.49	22.35	4.4	28,977	0.02%
2021/05/11	2.3	23.65	2	23.48	23.50	0.3	28,510	0.00%
2021/05/10	0.2	24.15	0	0.00	24.30	0.2	28,151	0.00%
2021/05/07	1	24.20	0	0.00	24.55	1	28,250	0.00%
2021/05/06	1	24.20	10	24.48	24.30	-9	28,595	-0.03%
2021/05/05	24	23.90	1	24.05	23.90	23	28,795	0.08%
2021/05/04	3.3	23.34	172	23.86	23.50	-168.7	28,742	-0.59%	大賣/鉅額交易
2021/05/03	6	24.43	11	24.54	24.35	-5	28,422	-0.02%
2021/04/29	5	24.90	3	25.05	25.00	2	28,268	0.01%
2021/04/28	14	24.84	6	25.12	24.90	8	28,069	0.03%
2021/04/27	3	24.62	45	24.65	24.65	-42	28,040	-0.15%
2021/04/26	33	24.69	0	0.00	24.75	33	27,948	0.12%
2021/04/23	28	24.61	16	24.61	24.80	12	27,869	0.04%
2021/04/22	9	27.48	1	27.70	27.40	8	27,381	0.03%
2021/04/21	5	27.65	32.9	27.65	27.80	-27.9	26,955	-0.10%
2021/04/20	12	27.68	4	27.85	27.75	8	26,708	0.03%
2021/04/19	22	27.63	25	27.66	27.55	-3	26,542	-0.01%
2021/04/16	13	27.08	2	27.07	27.15	11	26,408	0.04%
2021/04/15	9.2	26.68	2	26.80	26.70	7.2	26,404	0.03%
2021/04/14	1.2	26.62	7	26.76	26.70	-5.8	26,325	-0.02%
2021/04/13	22.5	26.82	23	27.17	26.80	-0.5	26,419	0.00%
2021/04/12	4	27.26	13	27.35	27.20	-9	26,390	-0.03%
2021/04/09	41	27.25	17	27.21	27.20	24	26,267	0.09%
2021/04/08	13	27.13	4	27.31	27.15	9	26,006	0.03%
2021/04/07	4	27.11	1	27.00	27.10	3	25,692	0.01%
2021/04/06	15	27.15	51	27.21	27.05	-36	25,436	-0.14%
2021/04/01	0	0.00	30.1	27.15	27.25	-30.1	24,961	-0.12%
2021/03/31	63	27.02	0	0.00	26.70	63	24,340	0.26%
2021/03/30	170	26.73	11	26.50	27.00	159	23,516	0.68%	大買/鉅額交易
2021/03/29	7	26.00	32	26.02	26.10	-25	21,800	-0.11%
2021/03/26	1	23.65	5	23.69	23.75	-4	20,833	-0.02%
2021/03/25	2	23.53	2	23.65	23.70	0	20,876	0.00%
2021/03/24	7	23.85	0	0.00	23.95	7	20,905	0.03%
2021/03/23	6	24.02	11	23.95	24.00	-5	20,979	-0.02%
2021/03/22	12	23.62	0	0.00	23.65	12	21,013	0.06%
2021/03/19	11	23.81	15	23.99	23.85	-4	20,917	-0.02%
2021/03/18	1	23.55	4	23.64	23.70	-3	20,499	-0.01%
2021/03/17	2	23.35	6	23.30	23.30	-4	20,434	-0.02%
2021/03/16	1	23.05	1	23.15	23.30	0	20,650	0.00%
2021/03/15	0	0.00	3	22.80	22.95	-3	20,508	-0.01%
2021/03/11	1	22.95	15	22.88	22.95	-14	21,545	-0.06%
2021/03/10	6	22.83	0	0.00	22.70	6	21,436	0.03%
2021/03/09	49	22.65	23	22.64	22.70	26	21,439	0.12%
2021/03/08	0	0.00	5	22.55	22.40	-5	21,301	-0.02%
2021/03/05	1	22.00	4	22.30	22.40	-3	21,213	-0.01%
2021/03/04	16	22.26	11	22.20	22.20	5	21,379	0.02%
2021/03/03	0	0.00	5	22.44	22.60	-5	21,278	-0.02%
2021/03/02	0	0.00	3	22.40	22.20	-3	21,078	-0.01%
2021/02/26	24	21.98	2	22.08	22.20	22	20,763	0.11%
2021/02/25	3	22.05	36.1	22.28	22.30	-33.1	20,441	-0.16%
2021/02/24	1	21.80	40	22.00	21.90	-39	20,294	-0.19%
2021/02/23	5	21.74	0	0.00	21.75	5	20,153	0.02%
2021/02/22	7	21.81	10	21.85	21.80	-3	19,945	-0.02%
2021/02/19	1.5	21.73	0	0.00	21.85	1.5	19,837	0.01%
2021/02/17	10	21.94	0	0.00	21.75	10	19,633	0.05%
2021/02/05	0	0.00	1	21.95	21.90	-1	19,297	-0.01%
2021/02/04	10	21.80	10	22.02	21.80	0	19,223	0.00%
2021/02/03	0	0.00	1	21.80	21.80	-1	19,168	-0.01%
2021/02/02	5	21.62	77	21.41	21.50	-72	19,207	-0.37%
2021/02/01	4	21.33	32	21.40	21.35	-28	19,073	-0.15%
2021/01/29	4	21.93	1	21.80	21.45	3	18,945	0.02%
2021/01/28	1	22.00	22	22.08	22.15	-21	18,567	-0.11%
2021/01/27	27	22.13	11	21.90	21.80	16	17,970	0.09%
2021/01/26	5	21.45	0	0.00	21.40	5	17,454	0.03%
2021/01/25	0	0.00	0.2	21.38	21.40	-0.2	17,231	0.00%
2021/01/22	0	0.00	22	21.03	21.30	-22	17,126	-0.13%
2021/01/21	1	20.90	33	21.00	20.80	-32	17,116	-0.19%
2021/01/20	22	20.82	2	20.85	20.80	20	17,063	0.12%
2021/01/19	17	21.52	2	21.50	21.50	15	16,553	0.09%
2021/01/18	1	21.45	0	0.00	21.55	1	16,285	0.01%
2021/01/15	27	22.45	10	22.20	22.25	17	15,964	0.11%
2021/01/14	0	0.00	8	22.19	22.25	-8	15,247	-0.05%
2021/01/13	4	21.85	4	21.85	21.80	0	14,793	0.00%
2021/01/12	4	21.69	5	21.79	21.65	-1	14,595	-0.01%
2021/01/11	0	0.00	3	21.70	21.80	-3	14,313	-0.02%
2021/01/08	0	0.00	9	21.16	21.50	-9	14,022	-0.06%
2021/01/07	20	21.18	10	21.13	21.00	10	13,760	0.07%
2021/01/06	6	21.67	62	21.04	21.05	-56	13,606	-0.41%
2021/01/05	5	21.40	11	21.46	21.55	-6	13,173	-0.05%
2021/01/04	11	20.85	2	20.85	20.80	9	12,853	0.07%
2020/12/31	2	20.75	11	20.75	20.70	-9	12,794	-0.07%
2020/12/30	0	0.00	15	20.80	20.90	-15	12,734	-0.12%
2020/12/29	1	20.70	11	20.89	20.95	-10	12,693	-0.08%
2020/12/28	5	20.79	1	20.70	20.80	4	12,620	0.03%
2020/12/25	30	20.60	9	20.60	20.60	21	12,638	0.17%
2020/12/24	2	20.48	0	0.00	20.40	2	12,651	0.02%
2020/12/23	2	20.33	13	20.39	20.30	-11	12,625	-0.09%
2020/12/21	2	20.48	0	0.00	20.50	2	12,678	0.02%
2020/12/18	4	20.70	0	0.00	20.70	4	12,601	0.03%
2020/12/17	1	20.85	7	20.76	21.00	-6	12,419	-0.05%
2020/12/16	35	20.71	1	20.75	20.85	34	12,187	0.28%
2020/12/15	3	20.50	21	20.55	20.50	-18	12,107	-0.15%
2020/12/14	38	20.74	11	20.70	20.60	27	11,954	0.23%
2020/12/11	1	20.55	13	20.34	20.45	-12	11,827	-0.10%
2020/12/10	26	20.58	1	20.40	20.50	25	11,771	0.21%
2020/12/09	1	20.35	0	0.00	20.50	1	11,429	0.01%
2020/12/08	193	20.46	30	20.43	20.35	163	11,188	1.46%	大買/鉅額交易
2020/12/07	32	19.85	32	20.01	20.10	0	10,549	0.00%
2020/12/04	0	0.00	111	19.55	19.55	-111	10,110	-1.10%	大賣/鉅額交易
2020/12/03	2	19.40	1	19.40	19.45	1	9,979	0.01%
2020/12/02	0	0.00	2	19.40	19.35	-2	9,941	-0.02%
2020/12/01	0	0.00	4	19.26	19.30	-4	9,993	-0.04%
2020/11/30	5	19.17	0	0.00	19.30	5	10,289	0.05%
2020/11/27	19	19.27	1	19.30	19.25	18	10,617	0.17%
2020/11/24	1	19.65	0	0.00	19.60	1	10,785	0.01%
2020/11/23	0	0.00	103	19.60	19.70	-103	10,790	-0.95%	大賣/鉅額交易
2020/11/20	0	0.00	1	19.55	19.55	-1	10,704	-0.01%
2020/11/17	0	0.00	13	19.45	19.40	-13	10,887	-0.12%
2020/11/16	0	0.00	101	19.35	19.40	-101	11,036	-0.92%	大賣/鉅額交易
2020/11/13	10	19.15	0	0.00	19.10	10	10,936	0.09%
2020/11/12	1	19.15	0	0.00	19.10	1	10,938	0.01%
2020/11/11	0	0.00	106	19.35	19.35	-106	10,973	-0.97%	大賣/鉅額交易
2020/11/10	0	0.00	40	19.01	19.10	-40	10,799	-0.37%
2020/11/09	20	18.90	0	0.00	18.95	20	10,688	0.19%
2020/11/06	0	0.00	6.2	18.89	18.90	-6.2	10,631	-0.06%
2020/11/05	2	18.75	0	0.00	18.85	2	10,731	0.02%
2020/11/04	2	18.73	2	18.80	18.70	0	10,895	0.00%
2020/11/03	0	0.00	35	18.75	18.75	-35	10,939	-0.32%
2020/11/02	0	0.00	1	18.70	18.65	-1	11,041	-0.01%
2020/10/30	2	18.68	2	18.90	18.60	0	11,214	0.00%
2020/10/29	9	18.85	2	18.80	18.95	7	11,114	0.06%
2020/10/28	0	0.00	2	18.75	18.75	-2	11,010	-0.02%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/26	35	18.65	0	0.00	18.65	35	11,163	0.31%
2020/10/23	2	18.55	2	18.65	18.60	0	11,203	0.00%
2020/10/22	7	18.51	0	0.00	18.50	7	11,314	0.06%
2020/10/21	34	18.50	0	0.00	18.50	34	11,217	0.30%
2020/10/19	10	18.60	0	0.00	18.55	10	11,369	0.09%
2020/10/16	9	18.63	0	0.00	18.55	9	11,463	0.08%
2020/10/15	18	18.79	0	0.00	18.70	18	11,616	0.15%
2020/10/14	5	18.80	2	18.93	18.95	3	11,855	0.03%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	2	18.78	0	0.00	18.70	2	13,454	0.01%
2020/10/08	3	18.90	0	0.00	18.85	3	13,774	0.02%
2020/10/07	4	18.93	0	0.00	18.90	4	13,994	0.03%
2020/10/06	2	19.03	0	0.00	19.00	2	14,320	0.01%
2020/10/05	103	18.95	0	0.00	18.90	103	14,469	0.71%	大買/鉅額交易
2020/09/29	0.4	19.30	54	19.30	19.35	-53.6	14,990	-0.36%
2020/09/28	3	19.27	1	19.25	19.30	2	15,118	0.01%
2020/09/25	0	0.00	1	18.85	18.90	-1	15,290	-0.01%
2020/09/24	50	18.90	1	19.00	18.80	49	15,362	0.32%
2020/09/23	65	19.05	3	19.10	19.15	62	15,432	0.40%
2020/09/22	44	19.05	0	0.00	19.10	44	15,484	0.28%
2020/09/21	40.5	19.35	2	19.50	19.35	38.5	15,530	0.25%
2020/09/18	16	19.70	40	19.70	19.70	-24	15,606	-0.15%
2020/09/17	47.5	19.40	0	0.00	19.40	47.5	15,581	0.30%
2020/09/16	105	19.50	10	19.50	19.35	95	15,678	0.61%	大買/
2020/09/15	14	19.45	3	19.47	19.45	11	15,849	0.07%
2020/09/14	11	19.15	1	19.20	19.15	10	15,963	0.06%
2020/09/11	1	19.10	0	0.00	19.15	1	16,078	0.01%
2020/09/10	0	0.00	13	19.08	19.10	-13	16,183	-0.08%
2020/09/09	2	18.90	2	19.05	19.00	0	16,241	0.00%
2020/09/08	2	19.05	1	19.15	19.20	1	16,220	0.01%
2020/09/07	11.6	19.19	0	0.00	19.10	11.6	16,361	0.07%
2020/09/04	10	19.20	2	18.90	19.20	8	16,455	0.05%
2020/09/03	105	19.50	35	19.65	19.25	70	16,475	0.42%	大買/
2020/09/02	35	19.49	34	19.53	19.60	1	16,239	0.01%
2020/09/01	0	0.00	6	18.86	18.85	-6	15,781	-0.04%
2020/08/31	20	18.55	0	0.00	18.50	20	15,761	0.13%
2020/08/28	1	18.95	0	0.00	18.85	1	15,639	0.01%
2020/08/27	8	18.81	0	0.00	18.90	8	15,778	0.05%
2020/08/26	0	0.00	13	18.94	18.95	-13	15,771	-0.08%
2020/08/25	12	18.78	9	18.87	18.80	3	15,912	0.02%
2020/08/24	3	18.45	0	0.00	18.45	3	16,007	0.02%
2020/08/21	3	18.33	0	0.00	18.40	3	16,093	0.02%
2020/08/20	0	0.00	3	18.45	18.35	-3	15,943	-0.02%
2020/08/19	2	18.60	0	0.00	18.60	2	15,746	0.01%
2020/08/18	9	18.67	1	18.70	18.75	8	15,642	0.05%
2020/08/13	1	18.55	0	0.00	18.60	1	15,700	0.01%
2020/08/12	1	18.65	0	0.00	18.65	1	15,674	0.01%
2020/08/11	3	18.87	1	19.10	18.80	2	15,679	0.01%
2020/08/10	3	18.80	8	18.87	19.00	-5	15,801	-0.03%
2020/08/07	0	0.00	1	18.75	18.70	-1	15,840	-0.01%
2020/08/06	0	0.00	3	18.72	18.75	-3	15,887	-0.02%
2020/08/05	2	18.60	10	18.71	18.60	-8	15,880	-0.05%
2020/08/04	1	18.35	1	18.50	18.45	0	15,828	0.00%
2020/08/03	4	18.39	1	18.75	18.35	3	15,804	0.02%
2020/07/31	1	18.45	3	18.65	18.65	-2	15,733	-0.01%
2020/07/30	4	18.34	0	0.00	18.45	4	15,632	0.03%
2020/07/29	4	18.43	2	18.45	18.25	2	15,560	0.01%
2020/07/28	2	18.35	17	18.29	18.30	-15	15,654	-0.10%
2020/07/27	4	18.40	0	0.00	18.35	4	15,768	0.03%
2020/07/24	4	18.53	0	0.00	18.45	4	15,856	0.03%
2020/07/23	2	18.68	0	0.00	18.75	2	15,887	0.01%
2020/07/22	0	0.00	5	18.80	18.85	-5	15,949	-0.03%
2020/07/21	3	18.78	15	18.87	18.85	-12	15,918	-0.08%
2020/07/20	11	18.50	12	18.45	18.50	-1	15,865	-0.01%
2020/07/17	63	18.69	8	18.47	18.40	55	15,815	0.35%
2020/07/16	52	20.03	15	20.07	20.00	37	15,249	0.24%
2020/07/15	4	20.25	5	20.30	20.20	-1	14,580	-0.01%
2020/07/14	11	20.21	0	0.00	20.10	11	14,213	0.08%
2020/07/13	1	20.15	0	0.00	20.25	1	14,007	0.01%
2020/07/10	11	20.00	15	20.00	20.00	-4	13,953	-0.03%
2020/07/09	16	20.39	26	20.31	20.15	-10	13,924	-0.07%
2020/07/08	1	20.20	8	20.26	20.40	-7	13,653	-0.05%
2020/07/07	0	0.00	21	20.00	20.05	-21	13,266	-0.16%
2020/07/06	0	0.00	5	19.95	20.05	-5	13,210	-0.04%
2020/07/03	10	19.82	15	19.88	19.80	-5	13,180	-0.04%
2020/07/02	15	19.70	2.6	19.86	19.95	12.4	13,274	0.09%
2020/07/01	0	0.00	0.5	19.55	19.55	-0.5	13,300	0.00%
2020/06/29	1	19.25	6	19.31	19.45	-5	13,548	-0.04%
2020/06/24	10	19.50	11	19.55	19.45	-1	13,556	-0.01%
2020/06/23	0	0.00	6	19.32	19.40	-6	13,543	-0.04%
2020/06/22	4	19.23	0	0.00	19.20	4	13,556	0.03%
2020/06/19	1	19.60	1	19.70	19.50	0	13,614	0.00%
2020/06/18	6	19.58	1	19.45	19.55	5	13,515	0.04%
2020/06/17	25	19.30	2	19.35	19.35	23	13,523	0.17%
2020/06/15	0	0.00	2	19.10	18.90	-2	14,173	-0.01%
2020/06/12	9	18.91	5	19.10	18.90	4	14,423	0.03%
2020/06/11	2	19.20	1	19.25	19.10	1	14,618	0.01%
2020/06/10	3	19.18	0	0.00	19.10	3	14,741	0.02%
2020/06/09	0	0.00	2	19.25	19.20	-2	15,118	-0.01%
2020/06/08	33	19.20	7	19.24	19.20	26	15,383	0.17%
2020/06/03	3	19.02	5	19.06	19.00	-2	15,658	-0.01%
2020/06/02	0	0.00	11	19.00	19.00	-11	15,664	-0.07%
2020/06/01	3	18.90	22	18.93	18.90	-19	15,699	-0.12%
2020/05/29	0	0.00	2	18.55	19.10	-2	15,590	-0.01%
2020/05/28	24.5	18.51	0	0.00	18.40	24.5	15,346	0.16%
2020/05/27	5	18.65	2	18.65	18.65	3	15,425	0.02%
2020/05/26	0	0.00	2	18.65	18.55	-2	15,503	-0.01%
2020/05/25	2	18.45	0	0.00	18.45	2	15,499	0.01%
2020/05/22	0	0.00	5	18.60	18.40	-5	15,530	-0.03%
2020/05/20	6	18.51	0	0.00	18.50	6	15,472	0.04%
2020/05/18	0	0.00	1.1	18.37	18.45	-1.1	15,490	-0.01%
2020/05/15	3	18.47	0	0.00	18.45	3	15,571	0.02%
2020/05/14	1	18.70	1	18.75	18.60	0	15,371	0.00%
2020/05/11	0	0.00	24	18.95	18.80	-24	15,188	-0.16%
2020/05/08	14	18.80	5	18.85	18.80	9	15,081	0.06%
2020/05/07	1	18.70	0	0.00	18.70	1	15,020	0.01%
2020/05/06	0	0.00	5	18.70	18.65	-5	14,995	-0.03%
2020/05/05	11	18.65	0	0.00	18.65	11	14,941	0.07%
2020/05/04	13	18.64	0	0.00	18.60	13	14,921	0.09%
2020/04/30	6	19.09	7	19.09	19.10	-1	14,818	-0.01%
2020/04/29	7	19.01	1	19.10	19.10	6	14,753	0.04%
2020/04/28	5.3	19.00	30	18.95	18.95	-24.7	14,786	-0.17%
2020/04/27	0	0.00	20	18.84	18.90	-20	15,015	-0.13%
2020/04/24	0	0.00	6	18.71	18.55	-6	14,964	-0.04%
2020/04/23	21	18.69	0	0.00	18.75	21	14,936	0.14%
2020/04/22	5	18.55	10	18.65	18.70	-5	14,782	-0.03%
2020/04/21	7	18.36	2	18.38	18.45	5	14,599	0.03%
2020/04/20	10	18.60	2	18.73	18.70	8	14,385	0.06%
2020/04/17	1	18.65	1	18.90	18.70	0	14,279	0.00%
2020/04/16	10	18.60	99	18.85	18.85	-89	14,118	-0.63%
2020/04/15	0	0.00	19	18.83	18.85	-19	13,974	-0.14%
2020/04/14	14	18.53	4	18.55	18.55	10	13,737	0.07%
2020/04/13	249	18.31	0	0.00	18.35	249	13,580	1.83%	大買/鉅額交易
2020/04/08	0	0.00	11	18.10	18.10	-11	13,490	-0.08%
2020/04/07	1	18.00	1	18.05	18.10	0	13,391	0.00%
2020/04/06	21	18.00	3	17.98	18.10	18	13,184	0.14%
2020/04/01	0	0.00	10	17.75	17.75	-10	12,974	-0.08%
2020/03/31	4	17.63	2	17.85	17.30	2	12,808	0.02%
2020/03/30	11	17.19	3	16.97	17.30	8	12,491	0.06%
2020/03/27	0	0.00	5	17.40	17.40	-5	12,423	-0.04%
2020/03/26	1	17.25	0	0.00	17.20	1	12,348	0.01%
2020/03/25	1	17.10	3	17.10	17.15	-2	12,456	-0.02%
2020/03/23	1	15.60	0	0.00	15.50	1	12,403	0.01%
2020/03/20	6	15.83	6	16.03	16.20	0	12,425	0.00%
2020/03/19	21	15.41	11	15.62	15.70	10	12,163	0.08%
2020/03/17	2	16.50	0	0.00	16.50	2	11,487	0.02%
2020/03/16	20	16.90	0	0.00	16.75	20	11,272	0.18%
2020/03/13	9	16.52	0	0.00	17.10	9	11,112	0.08%
2020/03/12	11	17.24	10	17.35	17.20	1	10,597	0.01%
2020/03/10	19	17.75	1	17.70	17.90	18	10,250	0.18%
2020/03/09	17	17.94	0	0.00	17.90	17	10,060	0.17%
2020/03/06	3	18.05	0	0.00	18.05	3	9,760	0.03%
2020/03/05	1	18.15	8	18.20	18.15	-7	9,657	-0.07%
2020/03/04	3	18.15	0	0.00	18.20	3	9,640	0.03%
2020/03/03	5	18.20	0	0.00	18.15	5	9,605	0.05%
2020/03/02	1	18.15	1	18.15	18.10	0	9,672	0.00%
2020/02/27	2	18.30	0	0.00	18.45	2	10,656	0.02%
2020/02/25	13	18.20	0	0.00	18.20	13	10,569	0.12%
2020/02/24	5	18.30	0	0.00	18.30	5	10,610	0.05%
2020/02/20	2	18.35	0	0.00	18.40	2	10,780	0.02%
2020/02/19	2	18.35	0	0.00	18.35	2	10,867	0.02%
2020/02/18	2	18.40	0	0.00	18.40	2	10,882	0.02%
2020/02/17	2	18.50	41	18.52	18.55	-39	10,889	-0.36%
2020/02/12	3	18.50	0	0.00	18.55	3	11,234	0.03%
2020/02/11	2	18.40	0	0.00	18.40	2	11,281	0.02%
2020/02/07	0	0.00	1	18.50	18.55	-1	11,651	-0.01%
2020/02/06	5.5	18.51	130	18.45	18.60	-124.5	12,424	-1.00%	大賣/鉅額交易
2020/02/04	0	0.00	200	18.28	18.40	-200	12,713	-1.57%	大賣/鉅額交易
2020/02/03	2	18.00	0	0.00	18.15	2	12,822	0.02%
2020/01/31	1.5	18.40	0	0.00	18.35	1.5	12,770	0.01%
2020/01/30	10	18.44	1	18.45	18.35	9	12,702	0.07%
2020/01/20	0	0.00	2	19.10	19.10	-2	12,399	-0.02%
2020/01/15	0	0.00	1	19.00	19.00	-1	12,507	-0.01%
2020/01/13	1	18.80	0	0.00	18.90	1	12,635	0.01%
2020/01/10	5.5	18.75	2	18.80	18.75	3.5	12,688	0.03%
2020/01/08	6.5	18.62	2	18.68	18.60	4.5	13,033	0.03%
2020/01/06	0	0.00	3	18.87	18.90	-3	13,147	-0.02%
2020/01/03	5	18.80	5	18.85	18.90	0	13,223	0.00%
2020/01/02	0	0.00	1	18.90	18.85	-1	13,254	-0.01%
2019/12/31	5	18.90	10	18.95	18.85	-5	13,362	-0.04%
2019/12/30	0	0.00	10	19.00	18.95	-10	13,279	-0.08%
2019/12/27	4	18.96	1	18.95	19.00	3	13,303	0.02%
2019/12/25	5	18.95	50	18.95	18.95	-45	13,347	-0.34%
2019/12/23	2	18.93	0	0.00	19.00	2	13,349	0.01%
2019/12/20	0	0.00	1	18.95	19.00	-1	13,328	-0.01%
2019/12/18	0	0.00	3	18.85	19.00	-3	13,142	-0.02%
2019/12/17	0	0.00	1	18.90	19.00	-1	12,963	-0.01%
2019/12/12	0	0.00	2.2	18.74	18.75	-2.2	12,662	-0.02%
2019/12/11	3	18.70	0	0.00	18.70	3	12,643	0.02%
2019/12/10	4	18.74	0	0.00	18.75	4	12,621	0.03%
2019/12/09	2	18.83	0	0.00	18.90	2	12,554	0.02%
2019/12/05	1	18.80	0	0.00	18.90	1	12,656	0.01%
2019/12/03	1	18.70	0	0.00	18.80	1	12,693	0.01%
2019/12/02	1	18.60	0	0.00	18.70	1	12,720	0.01%
2019/11/28	0	0.00	2	18.80	18.90	-2	12,702	-0.02%
2019/11/20	0	0.00	1	18.95	19.00	-1	11,701	-0.01%
2019/11/19	0	0.00	5	18.95	18.90	-5	11,818	-0.04%
2019/11/15	0	0.00	5.5	18.57	18.55	-5.5	11,897	-0.05%
2019/11/14	1	18.40	6	18.35	18.50	-5	11,920	-0.04%
2019/11/13	0	0.00	1.2	18.36	18.30	-1.2	12,032	-0.01%
2019/11/11	5	18.65	0	0.00	18.65	5	12,307	0.04%
2019/11/08	0	0.00	2	18.80	18.80	-2	12,197	-0.02%
2019/11/07	1	18.65	2	18.70	18.70	-1	12,095	-0.01%
2019/11/06	1	18.75	2	18.75	18.70	-1	11,995	-0.01%
2019/11/05	3	19.08	11	19.00	19.05	-8	11,818	-0.07%
2019/11/04	0	0.00	2	18.40	18.50	-2	11,147	-0.02%
2019/11/01	0	0.00	3	18.20	18.20	-3	11,000	-0.03%
2019/10/31	10	18.20	22	18.20	18.20	-12	11,039	-0.11%
2019/10/29	0	0.00	130	18.25	18.25	-130	10,925	-1.19%	大賣/鉅額交易
2019/10/28	0	0.00	5	18.25	18.30	-5	10,823	-0.05%
2019/10/25	3	18.25	0	0.00	18.30	3	10,722	0.03%
2019/10/24	0	0.00	4	18.25	18.25	-4	10,714	-0.04%
2019/10/23	2	18.20	1	18.35	18.25	1	10,716	0.01%
2019/10/21	0	0.00	5	18.05	18.10	-5	10,523	-0.05%
2019/10/17	0	0.00	2	17.80	17.90	-2	10,518	-0.02%
2019/10/16	1	17.80	0	0.00	17.85	1	10,294	0.01%
2019/10/15	1	17.80	0	0.00	17.80	1	10,153	0.01%
2019/10/14	0	0.00	2	17.85	17.90	-2	10,099	-0.02%
2019/10/09	1	17.70	0	0.00	17.70	1	10,220	0.01%
2019/10/07	6	17.78	0	0.00	17.80	6	10,323	0.06%
2019/10/03	2	17.80	0	0.00	17.90	2	10,373	0.02%
2019/10/01	2	18.00	0	0.00	18.10	2	10,359	0.02%
2019/09/27	0	0.00	2	17.95	17.90	-2	10,344	-0.02%
2019/09/26	0	0.00	1	18.05	18.05	-1	10,328	-0.01%
2019/09/25	4	18.14	100	18.23	18.10	-96	10,315	-0.93%
2019/09/24	7	18.35	3	18.35	18.30	4	10,386	0.04%
2019/09/23	7	18.11	0	0.00	18.15	7	10,332	0.07%
2019/09/18	0	0.00	2	18.35	18.30	-2	10,329	-0.02%
2019/09/17	0	0.00	2	18.30	18.30	-2	10,361	-0.02%
2019/09/12	1	18.30	1	18.45	18.40	0	10,709	0.00%
2019/09/11	0	0.00	10	18.15	18.20	-10	10,735	-0.09%
2019/09/10	0	0.00	2	18.15	18.10	-2	10,699	-0.02%
2019/09/06	6	18.18	31	18.20	18.20	-25	10,503	-0.24%
2019/09/04	2	17.88	1	18.00	18.00	1	10,261	0.01%
2019/09/03	3	17.92	0	0.00	17.90	3	10,260	0.03%
2019/09/02	6	18.01	3	18.05	18.05	3	10,403	0.03%
2019/08/30	11	17.90	0	0.00	17.95	11	10,282	0.11%
2019/08/28	1	17.60	0	0.00	17.65	1	10,077	0.01%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	6	17.50	0	0.00	17.50	6	10,022	0.06%
2019/08/23	3	17.62	0	0.00	17.70	3	10,014	0.03%
2019/08/22	3.5	17.51	0	0.00	17.50	3.5	10,016	0.03%
2019/08/21	1	17.65	0	0.00	17.55	1	10,063	0.01%
2019/08/20	4	17.80	1	17.90	17.65	3	9,838	0.03%
2019/08/19	0	0.00	1	17.90	17.80	-1	9,671	-0.01%
2019/08/16	2	17.65	0	0.00	17.85	2	9,614	0.02%
2019/08/15	30	17.77	0	0.00	17.65	30	9,373	0.32%
2019/08/14	4.5	18.29	0	0.00	18.15	4.5	9,001	0.05%
2019/08/12	3	18.48	0	0.00	18.55	3	8,830	0.03%
2019/08/08	3	18.55	0	18.70	18.60	3	8,871	0.03%
2019/08/07	1	18.35	0	0.00	18.50	1	8,997	0.01%
2019/08/06	10	18.35	2	18.20	18.55	8	9,133	0.09%
2019/08/05	2	18.60	0	18.70	18.60	2	9,144	0.02%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/08/01	1.1	19.00	1	19.00	18.95	0.1	9,134	0.00%
2019/07/31	0	0.00	5	19.10	19.10	-5	9,115	-0.05%
2019/07/30	0	0.00	1	19.25	19.25	-1	9,084	-0.01%
2019/07/26	1	19.20	0	0.00	19.15	1	9,295	0.01%
2019/07/25	1	19.35	90	19.35	19.45	-89	9,238	-0.96%
2019/07/24	10	19.25	0	0.00	19.30	10	9,258	0.11%
2019/07/23	1	19.15	0	0.00	19.25	1	9,258	0.01%
2019/07/22	3	19.07	0	0.00	19.05	3	9,252	0.03%
2019/07/19	1	19.30	0	0.00	19.20	1	9,203	0.01%
2019/07/17	1.3	19.32	0	0.00	19.30	1.3	9,302	0.01%
2019/07/16	1	19.45	1.5	19.53	19.50	-0.5	9,336	-0.01%
2019/07/15	17	19.38	3	19.38	19.45	14	9,360	0.15%
2019/07/12	11	20.49	11	20.50	20.45	0	9,324	0.00%
2019/07/11	10	20.30	0	0.00	20.35	10	9,311	0.11%
2019/07/10	1	20.25	0	0.00	20.25	1	9,354	0.01%
2019/07/09	0	0.00	1	20.30	20.30	-1	9,387	-0.01%
2019/07/08	4	20.28	10	20.25	20.30	-6	9,347	-0.06%
2019/07/05	2	20.48	9	20.47	20.50	-7	9,376	-0.07%
2019/07/04	6	20.52	26	20.53	20.55	-20	9,477	-0.21%
2019/07/03	3	20.55	6	20.50	20.45	-3	9,512	-0.03%
2019/07/01	21	20.54	3	20.58	20.50	18	9,702	0.19%
2019/06/27	0	0.00	23	20.25	20.25	-23	9,603	-0.24%
2019/06/26	0	0.00	1	20.05	20.20	-1	9,611	-0.01%
2019/06/25	18	20.15	3	20.10	20.00	15	9,611	0.16%
2019/06/24	11	20.11	7	20.21	20.15	4	9,640	0.04%
2019/06/21	20.8	20.19	29	20.18	20.15	-8.2	9,617	-0.09%
2019/06/20	0	0.00	1	20.05	20.00	-1	9,600	-0.01%
2019/06/19	0	0.00	3	19.98	20.00	-3	9,485	-0.03%
2019/06/18	0	0.00	6	19.88	19.90	-6	9,322	-0.06%
2019/06/17	5	19.86	11	19.85	19.80	-6	9,375	-0.06%
2019/06/14	0	0.00	20	19.85	19.85	-20	9,431	-0.21%
2019/06/13	0	0.00	10	19.80	19.90	-10	9,478	-0.11%
2019/06/12	1	19.90	0	0.00	19.85	1	9,693	0.01%
2019/06/11	0	0.00	8	19.92	19.95	-8	9,714	-0.08%
2019/06/10	20	19.80	5	19.75	19.85	15	9,677	0.15%
2019/06/04	1	19.45	7	19.50	19.50	-6	9,617	-0.06%
2019/06/03	41	19.52	1	19.35	19.45	40	9,660	0.41%
2019/05/31	20	19.55	3	19.52	19.65	17	9,709	0.18%
2019/05/29	10	19.05	0	0.00	19.15	10	9,717	0.10%
2019/05/28	0	0.00	1	19.15	19.05	-1	10,020	-0.01%
2019/05/27	0	0.00	1	19.05	19.05	-1	10,087	-0.01%
2019/05/24	2	18.98	1	19.00	19.00	1	10,163	0.01%
2019/05/23	69	18.97	12	18.96	19.00	57	10,196	0.56%
2019/05/22	51.3	19.03	0	0.00	18.95	51.3	10,146	0.51%
2019/05/21	50	19.02	0	0.00	18.95	50	10,273	0.49%
2019/05/20	20	18.85	0	0.00	18.85	20	10,214	0.20%
2019/05/17	5	18.80	0	0.00	18.80	5	10,205	0.05%
2019/05/16	2	18.85	0	0.00	18.75	2	10,203	0.02%
2019/05/15	1.5	18.87	0	0.00	18.85	1.5	10,200	0.01%
2019/05/14	12	18.80	37	18.85	19.10	-25	10,188	-0.25%
2019/05/13	0	0.00	35	19.20	19.20	-35	10,044	-0.35%
2019/05/10	15	19.52	0	0.00	19.50	15	10,174	0.15%
2019/05/09	6	19.47	23	19.59	19.35	-17	10,223	-0.17%
2019/05/08	0.3	19.70	0	0.00	19.65	0.3	10,250	0.00%
2019/05/07	1	19.60	0	0.00	19.90	1	10,474	0.01%
2019/05/06	21.5	19.75	0	0.00	19.60	21.5	10,626	0.20%
2019/05/03	0	0.00	3	20.00	20.00	-3	10,420	-0.03%
2019/05/02	7	19.94	6	19.95	19.90	1	10,420	0.01%
2019/04/30	0	0.00	114	19.84	19.95	-114	10,445	-1.09%	大賣/鉅額交易
2019/04/29	1	19.80	2	19.85	19.90	-1	10,433	-0.01%
2019/04/26	0	0.00	2	19.80	19.85	-2	10,405	-0.02%
2019/04/25	1	19.75	0	0.00	19.80	1	10,411	0.01%
2019/04/24	0	0.00	6	19.80	19.85	-6	10,465	-0.06%
2019/04/23	11	19.60	16	19.62	19.70	-5	10,416	-0.05%
2019/04/22	0	0.00	5	19.75	19.70	-5	10,346	-0.05%
2019/04/19	11	19.62	69	19.70	19.60	-58	10,338	-0.56%
2019/04/18	0	0.00	10	19.61	19.60	-10	10,344	-0.10%
2019/04/17	0	0.00	3	19.50	19.50	-3	10,327	-0.03%
2019/04/16	2	19.30	0	0.00	19.35	2	10,112	0.02%
2019/04/15	0	0.00	2.7	19.36	19.45	-2.7	10,097	-0.03%
2019/04/12	10	19.33	1	19.30	19.25	9	10,076	0.09%
2019/04/11	9	19.44	0	19.40	19.35	9	10,102	0.09%
2019/04/10	0	0.00	2	19.55	19.55	-2	10,053	-0.02%
2019/04/08	1	19.40	1	19.25	19.50	0	9,935	0.00%
2019/04/02	1	19.05	0	0.00	19.10	1	9,683	0.01%
2019/04/01	1	19.05	9	19.10	19.05	-8	9,660	-0.08%
2019/03/29	0	0.00	1	19.15	19.15	-1	9,531	-0.01%
2019/03/27	0	0.00	0	19.00	19.00	0	9,500	0.00%
2019/03/26	1	18.90	0	0.00	18.90	1	9,466	0.01%
2019/03/25	12	18.73	0	0.00	18.85	12	9,456	0.13%
2019/03/22	0	0.00	2	19.05	19.10	-2	9,221	-0.02%
2019/03/21	1	19.00	0	0.00	19.00	1	9,203	0.01%
2019/03/19	10	19.00	0	0.00	19.00	10	9,244	0.11%
2019/03/15	1	18.75	2	18.78	18.75	-1	9,342	-0.01%
2019/03/14	2	18.80	0	0.00	18.80	2	9,137	0.02%
2019/03/12	1	18.80	0	0.00	18.80	1	9,302	0.01%
2019/03/08	0	0.00	6.1	18.76	18.90	-6.1	9,367	-0.07%
2019/03/07	0	0.00	3	19.05	19.00	-3	9,522	-0.03%
2019/03/06	1	18.90	0	0.00	19.00	1	9,533	0.01%
2019/03/05	0	0.00	3	18.90	18.90	-3	9,530	-0.03%
2019/03/04	6	18.95	0	0.00	18.95	6	9,568	0.06%
2019/02/27	0	0.00	1	19.10	19.10	-1	9,392	-0.01%
2019/02/26	0	0.00	11	18.85	18.80	-11	9,065	-0.12%
2019/02/25	7	18.40	0	0.00	18.45	7	8,678	0.08%
2019/02/20	1	18.30	0	0.00	18.30	1	8,696	0.01%
2019/02/19	5	18.25	0	0.00	18.30	5	8,623	0.06%
2019/02/15	70	18.10	0	0.00	18.10	70	8,676	0.81%
2019/02/14	5	18.20	0	0.00	18.15	5	8,603	0.06%
2019/02/12	0	0.00	1	18.45	18.45	-1	8,516	-0.01%
2019/01/30	0	0.00	6	18.18	18.20	-6	8,245	-0.07%
2019/01/29	0	0.00	1.1	17.96	18.10	-1.1	8,079	-0.01%
2019/01/28	0	0.00	6	18.03	18.10	-6	7,968	-0.08%
2019/01/22	0	0.00	1	17.70	17.65	-1	7,613	-0.01%
2019/01/16	6	17.50	0	0.00	17.50	6	7,636	0.08%
2019/01/11	0	0.00	2	17.55	17.60	-2	7,776	-0.03%
2019/01/10	2	17.50	1	17.50	17.55	1	7,861	0.01%
2019/01/09	1	17.60	1	17.60	17.60	0	7,801	0.00%
2019/01/08	0	0.00	0.1	17.40	17.35	-0.1	7,709	0.00%
2019/01/07	3	17.45	0	0.00	17.45	3	7,819	0.04%
2019/01/04	1	17.15	0	0.00	17.10	1	7,823	0.01%
2019/01/03	0	0.00	10	17.35	17.40	-10	8,101	-0.12%
2018/12/26	0	0.00	0.3	17.60	17.50	-0.3	8,252	0.00%
2018/12/25	2	17.40	2	17.60	17.60	0	8,225	0.00%
2018/12/22	0	0.00	1	17.40	17.40	-1	8,275	-0.01%
2018/12/21	5	17.45	0	0.00	17.40	5	8,369	0.06%
2018/12/20	5	17.65	0	0.00	17.45	5	8,301	0.06%
2018/12/18	3	17.55	0	0.00	17.50	3	8,287	0.04%
2018/12/13	0	0.00	10	17.60	17.80	-10	8,436	-0.12%
2018/12/10	1	17.35	0	0.00	17.30	1	8,338	0.01%
2018/12/07	11	17.46	12	17.53	17.55	-1	8,196	-0.01%
2018/12/06	3	17.50	0	0.00	17.55	3	8,204	0.04%
2018/12/04	14	17.93	40	17.95	17.90	-26	7,972	-0.33%
2018/12/03	33	17.86	5	17.90	17.90	28	7,930	0.35%
2018/11/27	0	0.00	0	17.65	17.65	0	7,466	0.00%
2018/11/22	0	0.00	3	17.45	17.40	-3	7,448	-0.04%
2018/11/20	10	17.60	0	0.00	17.50	10	7,587	0.13%
2018/11/16	0	0.00	1	17.70	17.70	-1	7,947	-0.01%
2018/11/15	0	0.00	2	17.50	17.60	-2	7,937	-0.03%
2018/11/14	0	0.00	0	17.40	17.35	0	7,966	0.00%
2018/11/13	2	17.35	2	17.45	17.45	0	7,964	0.00%
2018/11/09	2	17.50	0	0.00	17.45	2	7,957	0.03%
2018/11/08	1	17.75	1	17.90	17.80	0	7,919	0.00%
2018/11/07	0	0.00	1	17.65	17.85	-1	7,877	-0.01%
2018/11/05	5	17.30	0	0.00	17.50	5	8,001	0.06%
2018/11/02	0	0.00	2	17.35	17.35	-2	8,043	-0.02%
2018/10/30	0	0.00	8	16.81	16.85	-8	8,051	-0.10%
2018/10/25	2	16.75	0	0.00	16.85	2	8,255	0.02%
2018/10/24	12	16.95	0	0.00	17.00	12	8,291	0.14%
2018/10/23	1	17.15	0	0.00	17.05	1	8,272	0.01%
2018/10/22	2	17.23	0	0.00	17.10	2	8,235	0.02%
2018/10/19	21	17.15	0	0.00	17.15	21	8,188	0.26%
2018/10/18	2	17.23	0	0.00	17.20	2	8,116	0.02%
2018/10/17	5	17.60	0	0.00	17.45	5	8,199	0.06%
2018/10/16	2	17.48	0	0.00	17.35	2	8,387	0.02%
2018/10/15	25	17.41	5	17.45	17.40	20	8,438	0.24%
2018/10/12	62	17.33	0	0.00	17.65	62	8,395	0.74%
2018/10/11	16	17.51	8	17.45	17.45	8	8,529	0.09%
2018/10/09	10	18.45	1	18.50	18.45	9	8,235	0.11%
2018/10/05	0	0.00	1	18.65	18.50	-1	8,319	-0.01%
2018/10/04	1	18.60	0	0.00	18.60	1	8,239	0.01%
2018/09/27	0	0.00	1	18.80	19.00	-1	8,274	-0.01%
2018/09/25	1	18.75	0	0.00	18.70	1	8,276	0.01%
2018/09/14	6	18.85	20	18.85	18.85	-14	8,604	-0.16%
2018/09/13	0	0.00	0.8	18.85	18.80	-0.8	8,637	-0.01%
2018/09/12	18	18.75	0	0.00	18.75	18	8,752	0.21%
2018/09/10	3	18.68	2	18.70	18.65	1	9,576	0.01%
2018/09/05	6	19.00	0	0.00	19.00	6	9,722	0.06%
2018/09/04	0	0.00	9	19.30	19.30	-9	9,746	-0.09%
2018/09/03	0	0.00	61	19.25	19.25	-61	9,787	-0.62%
2018/08/31	0	0.00	4	19.15	19.25	-4	9,839	-0.04%
2018/08/29	0	0.00	1	19.15	19.20	-1	9,937	-0.01%
2018/08/28	4	19.14	4	19.20	19.20	0	10,043	0.00%
2018/08/27	0	0.00	1	19.05	19.15	-1	9,975	-0.01%
2018/08/24	1	19.00	4	19.00	19.05	-3	10,183	-0.03%
2018/08/23	2	18.55	0	0.00	18.65	2	9,863	0.02%
2018/08/22	3	18.63	0	0.00	18.65	3	9,795	0.03%
2018/08/21	7	18.64	0	0.00	18.70	7	9,717	0.07%
2018/08/20	12	18.80	0	0.00	18.60	12	9,674	0.12%
2018/08/14	0	0.00	1	18.85	18.90	-1	9,581	-0.01%
2018/08/13	1	18.75	3	18.75	18.75	-2	9,580	-0.02%
2018/08/10	3	18.95	0	0.00	18.90	3	9,501	0.03%
2018/08/09	2	19.00	0	0.00	19.00	2	9,414	0.02%
2018/08/08	1	19.10	0	0.00	19.15	1	9,413	0.01%
2018/08/06	2	19.00	0	0.00	19.05	2	9,307	0.02%
2018/08/03	0	0.00	4	19.00	19.00	-4	9,498	-0.04%
2018/08/01	0	0.00	12	19.19	19.15	-12	9,911	-0.12%
2018/07/31	2	18.90	0	0.00	19.00	2	9,834	0.02%
2018/07/26	2	18.85	0	0.00	18.95	2	9,639	0.02%
2018/07/25	2	18.95	0	0.00	18.90	2	9,629	0.02%
2018/07/24	1	18.90	2	19.00	19.00	-1	9,781	-0.01%
2018/07/23	6	18.97	5	18.97	18.95	1	9,831	0.01%
2018/07/20	21	19.88	2	19.90	19.85	19	9,736	0.20%
2018/07/19	0	0.00	1	19.90	19.85	-1	9,541	-0.01%
2018/07/18	32	19.70	0	0.00	19.80	32	9,519	0.34%
2018/07/17	0	0.00	4	19.65	19.65	-4	9,464	-0.04%
2018/07/13	5	19.45	1	19.50	19.40	4	9,235	0.04%
2018/07/12	3	19.30	0	0.00	19.30	3	9,145	0.03%
2018/07/10	0	0.00	2	19.30	19.25	-2	9,160	-0.02%
2018/07/05	4	18.98	0	0.00	18.90	4	9,255	0.04%
2018/07/04	2	18.95	0	0.00	19.10	2	9,335	0.02%
2018/07/03	2	18.98	29	19.00	18.95	-27	9,544	-0.28%
2018/06/29	0	0.00	6	19.11	19.20	-6	9,537	-0.06%
2018/06/28	2	18.98	2	18.98	18.95	0	9,424	0.00%
2018/06/27	3	19.13	0	0.00	19.10	3	9,332	0.03%
2018/06/25	34	19.20	0	0.00	19.20	34	9,177	0.37%
2018/06/22	4	19.28	0	0.00	19.25	4	9,052	0.04%
2018/06/21	3	19.45	0	0.00	19.45	3	8,920	0.03%
2018/06/19	2	19.55	0	0.00	19.60	2	8,889	0.02%
2018/06/15	5	19.54	1	19.55	19.85	4	8,709	0.05%
2018/06/14	16	19.72	1	19.75	19.60	15	8,385	0.18%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	20	19.80	0	0.00	19.80	20	8,365	0.24%
2018/06/11	1	19.95	2.1	20.05	19.95	-1.1	8,321	-0.01%
2018/06/08	5	19.94	0	0.00	19.95	5	8,284	0.06%
2018/06/07	10.1	20.10	2	20.10	20.10	8.1	8,253	0.10%
2018/06/06	0	0.00	8	19.96	20.00	-8	8,225	-0.10%
2018/06/04	6	19.85	0	0.00	19.75	6	8,082	0.07%
2018/05/31	6	19.70	0	0.00	19.70	6	8,012	0.07%
2018/05/30	16	19.83	0	0.00	19.75	16	7,769	0.21%
2018/05/28	1	19.90	0	0.00	19.95	1	7,875	0.01%
2018/05/25	1	19.85	0	0.00	19.80	1	8,012	0.01%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/18	0	0.00	1	19.95	19.85	-1	8,517	-0.01%
2018/05/16	5	19.90	0	0.00	20.05	5	8,686	0.06%
2018/05/15	0	0.00	5.2	20.00	19.95	-5.2	8,806	-0.06%
2018/05/11	29	20.15	27	20.08	20.20	2	9,149	0.02%
2018/05/10	10	19.88	17	19.93	19.80	-7	9,003	-0.08%
2018/05/07	6	19.15	0	0.00	19.15	6	8,732	0.07%
2018/05/04	1	19.20	0	0.00	19.20	1	8,783	0.01%
2018/05/03	1	19.25	12	19.32	19.25	-11	8,958	-0.12%
2018/04/24	17	19.56	29	19.64	19.55	-12	9,074	-0.13%
2018/04/23	1	19.80	0	0.00	19.80	1	9,066	0.01%
2018/04/20	0	0.00	3	19.70	19.90	-3	9,074	-0.03%
2018/04/19	0	0.00	3	19.73	19.80	-3	9,058	-0.03%
2018/04/18	8	19.60	1	19.60	19.55	7	9,052	0.08%
2018/04/17	7	19.55	0	0.00	19.60	7	9,185	0.08%
2018/04/13	23	19.88	13	19.99	19.95	10	9,155	0.11%
2018/04/12	3	19.57	0	0.00	19.50	3	9,032	0.03%
2018/04/10	5	19.60	0	0.00	19.55	5	9,028	0.06%
2018/04/09	58	19.59	0	0.00	19.55	58	8,998	0.64%
2018/04/03	5	19.85	0	0.00	19.80	5	8,842	0.06%
2018/03/30	0.3	19.85	0	0.00	19.80	0.3	8,876	0.00%
2018/03/29	2	19.88	0	0.00	19.85	2	8,787	0.02%
2018/03/28	2	19.95	0	0.00	19.95	2	8,697	0.02%
2018/03/27	1	20.10	0	0.00	20.05	1	8,714	0.01%
2018/03/26	3	19.85	10	19.88	19.95	-7	8,670	-0.08%
2018/03/23	7	19.83	0	0.00	19.90	7	8,700	0.08%
2018/03/22	1	20.30	0	0.00	20.15	1	8,694	0.01%
2018/03/21	0	0.00	1	20.25	20.25	-1	8,645	-0.01%
2018/03/20	8	20.21	0	0.00	20.25	8	8,761	0.09%
2018/03/19	0.8	20.90	0	0.00	20.95	0.8	8,526	0.01%
2018/03/16	1	20.55	0	0.00	20.80	1	8,497	0.01%
2018/03/15	1	20.70	0	0.00	20.60	1	8,391	0.01%
2018/03/14	0	0.00	1	20.60	20.80	-1	8,400	-0.01%
2018/03/13	0	0.00	2	20.65	20.70	-2	8,457	-0.02%
2018/03/12	0	0.00	4	20.64	20.65	-4	8,523	-0.05%
2018/03/09	1	20.30	0	0.00	20.40	1	8,513	0.01%
2018/03/08	3	20.30	0	0.00	20.35	3	8,510	0.04%
2018/03/07	0	0.00	5	20.26	20.30	-5	8,536	-0.06%
2018/03/06	0.2	20.20	0	0.00	20.20	0.2	8,642	0.00%
2018/03/05	0	0.00	1	20.10	20.10	-1	8,948	-0.01%
2018/03/02	9	19.97	0	0.00	20.00	9	8,935	0.10%
2018/02/26	0	0.00	1	20.35	20.15	-1	8,778	-0.01%
2018/02/23	0	0.00	2	20.15	20.30	-2	8,758	-0.02%
2018/02/22	10	19.89	0	0.00	19.80	10	8,689	0.12%
2018/02/21	4	20.05	0	0.00	20.20	4	8,691	0.05%
2018/02/12	3	19.85	0	0.00	19.75	3	8,700	0.03%
2018/02/09	1	19.60	0	0.00	19.85	1	8,770	0.01%
2018/02/08	0.5	20.10	0	0.00	19.95	0.5	8,772	0.01%
2018/02/07	0	0.00	32	20.17	20.10	-32	8,787	-0.36%
2018/02/06	11	19.96	30	19.60	19.80	-19	8,814	-0.22%
2018/02/01	1	21.60	0	0.00	21.45	1	8,966	0.01%
2018/01/26	3	22.05	0	0.00	21.40	3	8,834	0.03%
2018/01/25	0	0.00	32	21.50	21.80	-32	8,693	-0.37%
2018/01/19	0	0.00	1	20.90	20.95	-1	8,918	-0.01%
2018/01/18	2	20.70	0	0.00	20.80	2	8,934	0.02%
2018/01/17	3	20.50	0	0.00	20.80	3	8,968	0.03%
2018/01/12	0	0.00	2	20.60	20.60	-2	9,018	-0.02%
2018/01/11	2	20.30	0	0.00	20.30	2	8,971	0.02%
2018/01/04	0	0.00	0	20.85	20.90	0	9,393	0.00%
2018/01/03	70	21.07	0	0.00	20.95	70	9,550	0.73%