仁寶 (2324)-群益金鼎-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
35.60
漲跌
--
漲幅
0.00%
成交量
22,362張
產業
上市電腦週邊類股
1791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－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/05/07	1	35.00	119	35.53	35.60	-118	29,106	-0.41%	大賣/鉅額交易
2024/05/06	2	35.45	1	35.90	35.60	1	29,050	0.00%
2024/05/03	3	35.33	0	0.00	35.10	3	29,716	0.01%
2024/05/02	13	34.98	2	35.28	35.05	11	30,087	0.04%
2024/04/30	3	35.92	0	0.00	35.80	3	30,122	0.01%
2024/04/29	2	36.40	2	36.50	36.35	0	30,559	0.00%
2024/04/26	3	35.97	1.2	35.98	36.00	1.9	31,554	0.01%
2024/04/24	0	0.00	6.1	35.57	35.50	-6.1	32,671	-0.02%
2024/04/23	1	34.61	1	34.60	34.50	0	32,739	0.00%
2024/04/22	7.3	34.58	0	0.00	34.20	7.3	32,862	0.02%
2024/04/19	6.2	34.83	4	35.45	35.30	2.2	32,811	0.01%
2024/04/18	0	0.00	2.3	36.19	36.05	-2.3	32,823	-0.01%
2024/04/17	0	0.00	0.1	35.60	35.60	-0.1	33,090	0.00%
2024/04/16	6.1	35.70	0	0.00	35.30	6.1	33,636	0.02%
2024/04/15	0	0.00	1	36.45	36.30	-1	34,543	0.00%
2024/04/12	4	36.43	3	36.50	36.40	1	35,140	0.00%
2024/04/11	1	36.65	0	0.00	36.85	1	35,475	0.00%
2024/04/10	5	36.83	5	36.89	36.60	0	36,142	0.00%
2024/04/09	0	0.00	13	36.54	36.45	-13	36,798	-0.04%
2024/04/08	11	35.90	0	0.00	35.95	11	37,651	0.03%
2024/04/03	11	36.63	7	37.04	36.55	4	38,743	0.01%
2024/04/02	2	36.73	3	36.90	36.85	-1	40,335	0.00%
2024/04/01	3	36.35	0	0.00	36.55	3	42,947	0.01%
2024/03/29	17	35.74	1	36.15	36.20	16	45,500	0.04%
2024/03/28	0	0.00	1	38.15	38.30	-1	46,371	0.00%
2024/03/26	1	37.80	3	38.05	37.90	-2	49,405	0.00%
2024/03/25	5	38.68	8	38.61	38.55	-3	53,777	-0.01%
2024/03/22	4	38.84	9	38.84	38.65	-5	54,284	-0.01%
2024/03/21	6	38.31	3	38.35	38.40	3	54,988	0.01%
2024/03/20	0	0.00	19	38.17	37.90	-19	54,984	-0.03%
2024/03/19	8	37.25	2.1	37.13	37.20	6	55,002	0.01%
2024/03/18	8	36.74	0	0.00	36.90	8	55,410	0.01%
2024/03/15	0	0.00	3	36.72	37.00	-3	55,491	-0.01%
2024/03/14	5.5	36.68	16	36.92	36.65	-10.5	55,260	-0.02%
2024/03/13	5	37.27	13	37.23	36.70	-8	55,030	-0.01%
2024/03/12	30.1	36.35	12.1	36.89	37.20	18	54,872	0.03%
2024/03/11	0	0.00	13.5	36.84	36.90	-13.5	54,603	-0.02%
2024/03/08	7.5	36.62	19	36.71	36.65	-11.5	54,474	-0.02%
2024/03/07	45.1	36.84	15	36.55	36.55	30.1	54,118	0.06%
2024/03/06	5	37.79	25	37.81	37.55	-20	53,599	-0.04%
2024/03/05	25	37.82	27	37.77	37.80	-2	53,461	0.00%
2024/03/04	50	39.05	110.2	39.35	38.00	-60.2	52,965	-0.11%	大賣/
2024/03/01	4	36.91	16	36.78	36.70	-12	49,312	-0.02%
2024/02/29	46.1	35.95	25.5	36.39	36.50	20.6	49,162	0.04%
2024/02/27	25.5	37.53	62.9	36.83	36.50	-37.4	48,643	-0.08%
2024/02/26	11.1	36.09	17	36.13	36.00	-5.9	47,815	-0.01%
2024/02/23	10	36.82	7	36.74	36.20	3	47,759	0.01%
2024/02/22	9	36.66	3	36.65	36.75	6	47,852	0.01%
2024/02/21	12	36.40	17	36.58	36.75	-5	47,736	-0.01%
2024/02/20	0.1	36.80	11	36.65	36.80	-10.9	47,744	-0.02%
2024/02/19	42	36.28	48	36.63	36.90	-6	47,640	-0.01%
2024/02/16	3	36.70	10	36.75	36.85	-7	47,432	-0.01%
2024/02/15	11	36.25	92	35.94	35.80	-81	46,988	-0.17%
2024/02/05	3	35.85	17	35.69	35.90	-14	46,768	-0.03%
2024/02/02	13.1	36.19	3	36.32	35.80	10.1	46,629	0.02%
2024/02/01	3.1	36.12	21	36.09	36.40	-17.9	46,487	-0.04%
2024/01/31	1	35.95	1	36.00	35.85	0	46,345	0.00%
2024/01/30	16.1	36.10	4	36.00	36.00	12.1	46,228	0.03%
2024/01/29	11.2	35.83	9	36.14	36.35	2.2	46,094	0.00%
2024/01/26	28.2	35.89	16	35.79	35.50	12.2	45,936	0.03%
2024/01/25	7	37.30	8.1	37.31	37.20	-1.1	45,153	0.00%
2024/01/24	15	37.10	7	37.28	36.85	8	44,784	0.02%
2024/01/23	19	37.40	3	37.47	37.55	16	44,688	0.04%
2024/01/22	76	37.05	28	37.34	37.60	48	44,242	0.11%
2024/01/19	6	36.22	12	35.74	36.30	-6	43,240	-0.01%
2024/01/18	29.1	35.06	16	34.95	34.80	13.1	42,754	0.03%
2024/01/17	6	34.89	18.5	34.81	34.55	-12.5	42,118	-0.03%
2024/01/16	6	35.19	4	35.18	35.00	2	41,998	0.00%
2024/01/15	17	35.78	14	35.85	35.55	3	41,748	0.01%
2024/01/12	4	35.44	5	35.56	35.60	-1	41,713	0.00%
2024/01/11	17	36.01	1	36.05	36.10	16	41,571	0.04%
2024/01/10	12	36.10	45	36.44	35.85	-33	41,583	-0.08%
2024/01/09	47	37.41	12	37.08	36.95	35	41,042	0.09%
2024/01/08	34	37.61	11	37.71	37.75	23	40,032	0.06%
2024/01/05	9	37.15	16	37.28	36.95	-7	39,758	-0.02%
2024/01/04	12	37.28	11	37.42	37.30	1	39,379	0.00%
2024/01/03	37	38.46	5	38.78	38.10	32	38,862	0.08%
2024/01/02	54	39.06	32	39.04	39.55	22	38,130	0.06%
2023/12/29	55.2	39.88	64	39.93	39.85	-8.8	37,329	-0.02%
2023/12/28	53	39.41	24.1	39.21	38.95	28.9	36,084	0.08%
2023/12/27	189	39.93	117.7	40.17	40.20	71.3	34,511	0.21%	大買/大賣/
2023/12/26	67	38.76	171.1	38.79	39.05	-104.1	31,846	-0.33%	大賣/鉅額交易
2023/12/25	137.1	36.92	58	36.81	37.10	79.1	29,191	0.27%	大買/
2023/12/22	22	36.22	5	36.12	36.10	17	27,245	0.06%
2023/12/21	79	37.06	54	36.99	36.70	25	26,262	0.10%
2023/12/20	23	36.56	156.6	37.01	37.40	-133.6	23,885	-0.56%	大賣/鉅額交易
2023/12/19	26	34.16	2	33.93	34.00	24	19,249	0.12%
2023/12/18	7	34.96	72.1	35.10	34.60	-65.1	18,792	-0.35%
2023/12/15	15	33.28	1	33.10	33.05	14	17,746	0.08%
2023/12/14	3	33.83	1	33.75	33.65	2	17,422	0.01%
2023/12/13	36.1	33.02	27	33.23	33.75	9.1	16,926	0.05%
2023/12/12	40	32.38	2	32.28	32.00	38	16,677	0.23%
2023/12/11	0.1	31.95	44	31.99	32.20	-44	16,723	-0.26%
2023/12/08	0	0.00	1	31.35	31.20	-1	16,423	-0.01%
2023/12/07	15	31.12	10	30.95	30.95	5	16,698	0.03%
2023/12/06	3	31.30	15.1	31.08	31.25	-12.1	16,978	-0.07%
2023/12/05	0	0.00	5	30.35	30.40	-5	16,872	-0.03%
2023/12/04	0	0.00	4	30.75	30.60	-4	17,041	-0.02%
2023/12/01	30	30.55	5	30.40	30.35	25	17,274	0.14%
2023/11/30	5	30.75	5	30.85	30.90	0	17,485	0.00%
2023/11/29	0	0.00	6	31.01	30.75	-6	17,308	-0.03%
2023/11/27	5	30.50	20	31.00	30.35	-15	18,073	-0.08%
2023/11/24	31	30.52	1	30.40	30.25	30	18,300	0.16%
2023/11/22	0	0.00	0.1	30.80	30.80	-0.1	19,074	0.00%
2023/11/21	0.1	31.05	24	31.03	31.20	-24	19,818	-0.12%
2023/11/20	0.1	30.38	0	0.00	30.75	0.1	20,759	0.00%
2023/11/17	0	0.00	1	30.30	30.35	-1	21,344	0.00%
2023/11/16	0	0.00	1	30.40	30.00	-1	22,307	0.00%
2023/11/14	0	0.00	5	30.15	30.25	-5	24,883	-0.02%
2023/11/13	0	0.00	2	30.20	30.10	-2	27,522	-0.01%
2023/11/10	1	29.55	3	29.85	29.75	-2	29,703	-0.01%
2023/11/06	0	0.00	11	29.75	29.80	-11	36,046	-0.03%
2023/11/03	0	0.00	28.2	28.95	28.95	-28.2	36,127	-0.08%
2023/11/02	1	29.10	5.3	29.19	29.10	-4.3	36,526	-0.01%
2023/11/01	5.5	28.55	7	28.79	28.70	-1.5	36,874	0.00%
2023/10/31	22	28.55	15	28.25	28.05	7	37,021	0.02%
2023/10/30	5	28.85	5	28.85	28.80	0	37,252	0.00%
2023/10/27	2	29.10	6	29.22	29.05	-4	37,367	-0.01%
2023/10/26	4	29.25	10	28.85	29.05	-6	37,935	-0.02%
2023/10/25	14	29.38	0	0.00	29.05	14	38,055	0.04%
2023/10/24	0	0.00	16	29.36	29.45	-16	38,267	-0.04%
2023/10/23	15	28.53	15	28.45	28.45	0	38,367	0.00%
2023/10/20	12	28.76	12	28.77	28.80	0	39,091	0.00%
2023/10/19	5	29.00	8	29.23	29.25	-3	39,612	-0.01%
2023/10/18	9	28.87	3	28.88	28.95	6	40,159	0.01%
2023/10/17	6	29.40	5	29.35	29.35	1	40,677	0.00%
2023/10/16	12	29.78	10	29.55	29.50	2	43,130	0.00%
2023/10/13	14	30.01	11	30.01	30.20	3	46,846	0.01%
2023/10/12	2	30.73	3	30.80	30.80	-1	48,229	0.00%
2023/10/06	0	0.00	6	30.51	30.50	-6	50,264	-0.01%
2023/10/05	1	30.55	1	30.70	30.85	0	50,285	0.00%
2023/10/04	1	30.65	2	30.43	30.50	-1	50,368	0.00%
2023/10/03	0	0.00	10	31.19	30.90	-10	50,569	-0.02%
2023/10/02	15	30.82	5	30.90	30.90	10	50,758	0.02%
2023/09/28	8	31.08	10	31.00	30.70	-2	50,653	0.00%
2023/09/26	11	30.50	11	30.76	30.70	0	50,905	0.00%
2023/09/25	0	0.00	1	30.80	30.60	-1	51,029	0.00%
2023/09/22	1	30.65	26	30.74	30.85	-25	51,327	-0.05%
2023/09/21	5	30.25	5	30.30	30.55	0	51,904	0.00%
2023/09/20	7	30.83	4	30.93	30.55	3	51,754	0.01%
2023/09/19	0	0.00	1	30.80	30.95	-1	51,653	0.00%
2023/09/18	21	31.05	10	31.06	31.05	11	51,861	0.02%
2023/09/15	7	31.66	6	31.90	31.80	1	52,131	0.00%
2023/09/14	15	31.75	20	31.80	31.85	-5	52,095	-0.01%
2023/09/13	5	31.15	11	31.39	31.40	-6	52,884	-0.01%
2023/09/12	27	31.19	28	31.23	31.35	-1	54,129	0.00%
2023/09/11	21	30.81	47	31.29	30.80	-26	54,301	-0.05%
2023/09/08	5	31.80	6	31.79	31.75	-1	54,225	0.00%
2023/09/07	17	31.54	6	31.45	31.40	11	54,489	0.02%
2023/09/06	11	31.91	8	31.97	32.00	3	54,459	0.01%
2023/09/05	27.1	31.96	13	32.02	32.00	14.1	54,492	0.03%
2023/09/04	23	31.55	8	31.68	31.85	15	54,597	0.03%
2023/09/01	13	31.92	7	32.01	31.80	6	54,596	0.01%
2023/08/31	45.1	31.94	20	32.26	31.90	25.1	54,525	0.05%
2023/08/30	44.1	33.01	21	32.87	32.90	23.1	54,063	0.04%
2023/08/29	5	33.14	3.1	33.52	33.35	1.9	54,588	0.00%
2023/08/28	16.1	32.76	18	32.82	33.00	-1.9	54,608	0.00%
2023/08/25	31.1	33.06	29.2	33.14	33.15	1.9	55,001	0.00%
2023/08/24	46	34.34	24	33.97	33.95	22	54,612	0.04%
2023/08/23	15	34.35	20	34.38	34.40	-5	54,144	-0.01%
2023/08/22	111	35.06	200	35.29	34.75	-89	54,201	-0.16%	大買/大賣/
2023/08/21	34	35.16	6.1	34.92	34.65	28	53,634	0.05%
2023/08/18	92.2	35.56	47	35.79	34.75	45.2	53,128	0.09%
2023/08/17	68	37.00	69.1	36.73	37.00	-1.1	51,737	0.00%
2023/08/16	158	34.78	52	35.07	35.95	106	49,308	0.21%	大買/鉅額交易
2023/08/15	131	35.52	144.1	35.37	35.80	-13.1	47,305	-0.03%	大買/大賣/
2023/08/14	29	32.81	63	32.79	32.75	-34	43,592	-0.08%
2023/08/11	0	0.00	6.1	30.84	30.75	-6.1	42,224	-0.01%
2023/08/10	11.1	29.98	5	30.10	30.00	6.1	42,016	0.01%
2023/08/09	3	31.40	3	31.55	31.55	0	41,821	0.00%
2023/08/08	0	0.00	3	31.35	31.40	-3	41,932	-0.01%
2023/08/07	6	31.05	6	30.59	30.95	0	41,845	0.00%
2023/08/04	0	0.00	16	29.60	30.05	-16	41,764	-0.04%
2023/08/02	11	29.54	0	0.00	29.45	11	41,937	0.03%
2023/08/01	3	30.22	3	30.18	30.30	0	41,504	0.00%
2023/07/31	5	30.43	6	31.19	30.45	-1	41,356	0.00%
2023/07/28	1	30.85	1	31.15	31.30	0	40,709	0.00%
2023/07/27	6.1	31.14	6	31.11	30.95	0.1	40,510	0.00%
2023/07/26	9	31.25	5.1	31.38	31.65	3.9	40,367	0.01%
2023/07/25	10	32.09	20.1	32.20	31.80	-10.1	40,130	-0.03%
2023/07/24	20	31.54	7	31.65	31.65	13	39,360	0.03%
2023/07/21	36.1	30.71	1	31.00	31.05	35.1	38,783	0.09%
2023/07/20	21	30.73	15.1	30.79	30.45	5.9	38,203	0.02%
2023/07/19	50.4	31.63	31.1	32.20	31.10	19.3	37,560	0.05%
2023/07/18	159.1	36.05	53	35.29	34.45	106.1	35,272	0.30%	大買/鉅額交易
2023/07/17	34	32.85	23	32.98	33.55	11	31,798	0.03%
2023/07/14	6	30.01	4	30.28	30.50	2	30,673	0.01%
2023/07/13	64.1	30.90	22	31.16	30.55	42.1	30,077	0.14%
2023/07/12	2	29.33	0.1	29.55	29.55	1.9	28,557	0.01%
2023/07/11	1	28.70	10	28.74	28.95	-9	28,473	-0.03%
2023/07/10	3	28.52	2	29.48	28.70	1	28,477	0.00%
2023/07/07	10	29.08	5	29.11	29.20	5	28,339	0.02%
2023/07/06	1	29.75	1.8	29.72	29.80	-0.8	28,080	0.00%
2023/07/05	2	30.05	6	30.47	30.05	-4	27,977	-0.01%
2023/07/04	15	30.13	6	30.18	30.25	9	28,041	0.03%
2023/07/03	4	29.68	1	29.95	29.70	3	27,839	0.01%
2023/06/30	3	29.02	0	0.00	29.25	3	27,788	0.01%
2023/06/29	0	0.00	9	29.90	29.50	-9	27,774	-0.03%
2023/06/28	6	29.01	6	28.90	29.05	0	27,222	0.00%
2023/06/27	2	28.80	1	28.70	28.75	1	27,184	0.00%
2023/06/26	1	28.85	1	29.20	29.10	0	27,173	0.00%
2023/06/21	1	29.25	0	0.00	29.35	1	27,009	0.00%
2023/06/20	3	28.30	10	28.70	28.90	-7	26,804	-0.03%
2023/06/19	27	28.28	16	28.28	28.55	11	26,509	0.04%
2023/06/16	11	29.88	40.1	29.85	29.90	-29.1	25,537	-0.11%
2023/06/15	6	28.60	0	0.00	28.70	6	24,314	0.02%
2023/06/14	5.1	28.56	0	0.00	28.55	5.1	24,163	0.02%
2023/06/13	0	0.00	5	29.00	29.00	-5	24,213	-0.02%
2023/06/12	4	28.54	1	28.65	28.50	3	23,926	0.01%
2023/06/09	3	28.60	5	28.79	28.85	-2	23,889	-0.01%
2023/06/08	6	28.50	3	28.20	28.20	3	23,909	0.01%
2023/06/07	0	0.00	4	28.39	28.45	-4	23,649	-0.02%
2023/06/06	5	28.20	18	28.03	28.00	-13	23,409	-0.06%
2023/06/05	0	0.00	1	28.25	28.25	-1	23,204	0.00%
2023/06/02	0	0.00	22.2	28.39	28.40	-22.2	22,916	-0.10%
2023/06/01	3	27.22	0.6	27.30	27.30	2.4	22,195	0.01%
2023/05/31	0	0.00	6	27.37	27.85	-6	21,705	-0.03%
2023/05/30	5	27.51	19	27.39	27.55	-14	20,963	-0.07%
2023/05/29	1	28.50	14	28.45	28.15	-13	20,625	-0.06%
2023/05/26	0	0.00	11	27.55	27.55	-11	19,923	-0.06%
2023/05/25	5.4	26.95	7	27.30	27.35	-1.6	19,340	-0.01%
2023/05/24	0	0.00	3	26.85	27.00	-3	18,896	-0.02%
2023/05/23	0	0.00	2.5	26.27	26.45	-2.5	18,417	-0.01%
2023/05/22	0.2	26.65	1.1	26.67	26.70	-0.9	18,037	0.00%
2023/05/19	0	0.00	21.2	26.39	26.40	-21.2	17,650	-0.12%
2023/05/18	0	0.00	1	26.40	26.45	-1	17,539	-0.01%
2023/05/17	0	0.00	17.5	26.17	26.35	-17.5	17,261	-0.10%
2023/05/16	1	25.75	2	26.00	26.00	-1	16,926	-0.01%
2023/05/15	40	25.85	6	25.88	25.90	34	16,867	0.20%
2023/05/12	0	0.00	1	25.80	25.85	-1	16,744	-0.01%
2023/05/11	0	0.00	1	25.80	25.85	-1	16,429	-0.01%
2023/05/10	0.4	25.45	12	25.54	25.60	-11.6	16,053	-0.07%
2023/05/09	0	0.00	6	25.11	25.35	-6	15,868	-0.04%
2023/05/08	0.1	24.55	0	0.00	24.60	0.1	15,673	0.00%
2023/05/05	1	24.05	0	0.00	24.15	1	15,584	0.01%
2023/04/26	2	23.70	0	0.00	23.75	2	15,773	0.01%
2023/04/25	2	23.60	4	23.55	23.70	-2	15,642	-0.01%
2023/04/24	3	23.93	1	24.10	23.95	2	15,494	0.01%
2023/04/21	3	24.35	3	24.50	24.40	0	15,237	0.00%
2023/04/20	16	24.24	6	24.34	24.15	10	14,956	0.07%
2023/04/19	2.5	25.58	1	25.75	25.65	1.5	14,496	0.01%
2023/04/18	0	0.00	7	25.10	25.15	-7	13,798	-0.05%
2023/04/17	0	0.00	1	25.30	25.15	-1	13,663	-0.01%
2023/04/12	0	0.00	1	25.65	25.75	-1	13,085	-0.01%
2023/04/10	0.5	25.65	0	0.00	25.65	0.5	12,817	0.00%
2023/04/07	0	0.00	7	25.59	25.65	-7	12,730	-0.05%
2023/03/30	1	25.15	0	0.00	25.25	1	12,469	0.01%
2023/03/24	2	24.75	7	24.84	24.70	-5	13,798	-0.04%
2023/03/23	0	0.00	3	24.90	24.85	-3	13,642	-0.02%
2023/03/22	0	0.00	2	24.68	24.70	-2	13,471	-0.01%
2023/03/21	0	0.00	6	24.39	24.30	-6	13,442	-0.04%
2023/03/17	2	24.15	0	0.00	24.20	2	13,338	0.01%
2023/03/16	2	23.90	20	24.05	24.20	-18	13,026	-0.14%
2023/03/15	1	24.25	1	24.35	24.25	0	12,778	0.00%
2023/03/13	0	0.00	1	24.60	24.65	-1	12,629	-0.01%
2023/03/09	0	0.00	2	24.70	24.75	-2	12,385	-0.02%
2023/03/08	0	0.00	0	24.75	24.80	0	12,562	0.00%
2023/03/07	0.1	24.85	0	0.00	24.85	0.1	12,695	0.00%
2023/03/06	0	0.00	32	24.75	24.85	-32	12,786	-0.25%
2023/03/03	1	24.30	1	24.40	24.40	0	12,706	0.00%
2023/03/01	0	0.00	2	24.25	24.25	-2	12,786	-0.02%
2023/02/24	0	0.00	1	24.15	24.15	-1	12,860	-0.01%
2023/02/23	5	23.75	2	24.10	24.15	3	12,846	0.02%
2023/02/22	0	0.00	12	23.70	23.70	-12	12,771	-0.09%
2023/02/21	0	0.00	100	23.65	23.65	-100	12,798	-0.78%
2023/02/20	0	0.00	2	23.60	23.60	-2	12,920	-0.02%
2023/02/17	106	23.55	0	0.00	23.55	106	13,002	0.82%	大買/鉅額交易
2023/02/16	6	23.60	0	0.00	23.50	6	13,193	0.05%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/09	0	0.00	1	23.55	23.55	-1	12,789	-0.01%
2023/02/08	0	0.00	1	23.50	23.50	-1	12,855	-0.01%
2023/02/06	0	0.00	2	23.43	23.40	-2	12,765	-0.02%
2023/02/03	0	0.00	2	23.10	22.95	-2	12,554	-0.02%
2023/02/02	0	0.00	2	23.00	23.05	-2	12,592	-0.02%
2023/02/01	2	22.65	0	0.00	22.80	2	12,490	0.02%
2023/01/31	3	22.72	0	0.00	22.60	3	12,547	0.02%
2023/01/30	0	0.00	1	23.00	23.20	-1	12,313	-0.01%
2023/01/16	0	0.00	6	22.75	22.75	-6	12,192	-0.05%
2023/01/13	0	0.00	1	22.90	22.70	-1	12,389	-0.01%
2023/01/12	1	22.70	0	0.00	22.70	1	12,602	0.01%
2023/01/11	10	22.90	5	22.95	22.90	5	12,773	0.04%
2023/01/10	0	0.00	10	23.25	23.25	-10	12,964	-0.08%
2023/01/09	0	0.00	3	23.23	23.30	-3	13,108	-0.02%
2023/01/03	6	23.10	2	23.10	23.20	4	13,536	0.03%
2022/12/30	0	0.00	3	23.10	23.05	-3	13,484	-0.02%
2022/12/29	0	0.00	3	22.95	23.05	-3	13,441	-0.02%
2022/12/28	0	0.00	1	22.95	22.95	-1	13,509	-0.01%
2022/12/23	0	0.00	3	22.90	22.95	-3	13,967	-0.02%
2022/12/22	1	22.75	1	22.85	22.85	0	14,309	0.00%
2022/12/21	0	0.00	1	22.85	22.85	-1	14,272	-0.01%
2022/12/20	6	22.73	1	22.50	22.70	5	14,104	0.04%
2022/12/19	10	22.35	3	22.78	22.85	7	13,870	0.05%
2022/12/16	0	0.00	5	22.39	22.85	-5	13,275	-0.04%
2022/12/12	2	21.63	1	21.80	21.95	1	14,126	0.01%
2022/12/09	0	0.00	5	21.93	21.95	-5	14,698	-0.03%
2022/12/07	2	21.50	0	0.00	21.65	2	14,967	0.01%
2022/12/06	0.2	21.65	0	0.00	21.70	0.2	14,916	0.00%
2022/12/01	4	21.65	0	0.00	21.55	4	14,917	0.03%
2022/11/25	2	21.48	0	0.00	21.60	2	14,694	0.01%
2022/11/24	0	0.00	2	21.58	21.85	-2	14,705	-0.01%
2022/11/23	1	20.90	1	21.00	21.05	0	14,700	0.00%
2022/11/22	1	20.80	0	0.00	20.90	1	14,772	0.01%
2022/11/21	4	21.10	0	0.00	21.10	4	14,560	0.03%
2022/11/18	0	0.00	10	21.45	21.65	-10	14,424	-0.07%
2022/11/17	1	21.50	0	0.00	21.60	1	14,440	0.01%
2022/11/16	1	21.85	0	0.00	21.70	1	14,421	0.01%
2022/11/15	0	0.00	1	21.95	21.95	-1	14,465	-0.01%
2022/11/14	0	0.00	1	22.00	22.00	-1	14,450	-0.01%
2022/11/10	5	21.70	1	21.85	21.75	4	14,210	0.03%
2022/11/09	0	0.00	1	21.80	21.80	-1	14,301	-0.01%
2022/11/08	0	0.00	5	21.40	21.45	-5	14,680	-0.03%
2022/10/31	3	21.10	1	21.00	21.10	2	14,710	0.01%
2022/10/28	0.8	20.80	0	0.00	20.75	0.8	14,713	0.01%
2022/10/27	5	20.60	0	0.00	20.60	5	14,779	0.03%
2022/10/26	2.2	20.60	0	0.00	20.55	2.2	14,771	0.02%
2022/10/24	0.1	20.85	0	0.00	20.75	0.1	14,776	0.00%
2022/10/21	1	20.90	0	0.00	20.85	1	14,742	0.01%
2022/10/18	1	21.15	0	0.00	21.15	1	14,133	0.01%
2022/10/17	0.1	21.30	0	0.00	21.25	0.1	14,114	0.00%
2022/10/14	1	21.40	0	0.00	21.40	1	14,140	0.01%
2022/10/13	2	21.30	0	0.00	21.70	2	14,249	0.01%
2022/10/12	2	21.55	11	21.59	21.50	-9	14,308	-0.06%
2022/10/11	1	21.40	0	0.00	21.35	1	14,472	0.01%
2022/10/07	1	21.70	3	21.60	21.60	-2	14,351	-0.01%
2022/10/06	0	0.00	1	21.70	21.70	-1	14,403	-0.01%
2022/10/05	2	21.75	0	0.00	21.70	2	14,545	0.01%
2022/10/03	1.2	21.56	0	0.00	21.45	1.2	14,387	0.01%
2022/09/29	1	21.65	2	22.13	21.75	-1	14,197	-0.01%
2022/09/26	2	22.00	0	0.00	21.90	2	13,779	0.01%
2022/09/22	2.1	22.08	0	0.00	22.05	2.1	14,166	0.01%
2022/09/21	2	22.38	0	0.00	22.25	2	13,819	0.01%
2022/09/20	1	22.45	1	22.70	22.70	0	13,482	0.00%
2022/09/16	1	22.55	0	0.00	22.50	1	12,936	0.01%
2022/09/15	0	0.00	2	22.83	22.80	-2	12,394	-0.02%
2022/09/14	2	22.58	0	0.00	22.55	2	12,235	0.02%
2022/09/08	0	0.00	2	22.70	23.00	-2	12,637	-0.02%
2022/09/06	1.1	22.71	0	0.00	22.75	1.1	12,502	0.01%
2022/09/05	0.2	22.63	0	0.00	22.55	0.2	12,499	0.00%
2022/09/02	1	22.50	0	0.00	22.40	1	12,609	0.01%
2022/09/01	1.1	22.62	0	0.00	22.65	1.1	12,518	0.01%
2022/08/31	2	22.68	1.2	22.71	22.75	0.9	12,353	0.01%
2022/08/30	0	0.00	4	22.83	22.70	-4	12,297	-0.03%
2022/08/29	1.1	22.66	0	0.00	22.65	1.1	12,292	0.01%
2022/08/25	0	0.00	3	23.12	23.15	-3	12,192	-0.02%
2022/08/24	1	22.95	0	0.00	22.95	1	12,345	0.01%
2022/08/23	2	23.03	0	0.00	22.90	2	12,858	0.02%
2022/08/22	3	22.90	4	23.10	23.15	-1	12,917	-0.01%
2022/08/18	0	0.00	1	22.75	22.75	-1	12,949	-0.01%
2022/08/16	1	22.50	0	0.00	22.50	1	13,170	0.01%
2022/08/15	2.1	22.36	2	22.40	22.45	0.1	13,258	0.00%
2022/08/11	1.2	23.24	12.1	23.16	23.25	-10.9	13,032	-0.08%
2022/08/10	1	23.10	0	0.00	23.00	1	13,266	0.01%
2022/08/08	0	0.00	5.2	23.05	23.10	-5.2	13,627	-0.04%
2022/08/04	0	0.00	1	23.05	22.85	-1	14,223	-0.01%
2022/08/03	0	0.00	12	23.08	23.10	-12	14,339	-0.08%
2022/08/01	1	22.90	5	23.02	23.10	-4	14,559	-0.03%
2022/07/29	5	22.85	2	22.80	22.80	3	14,703	0.02%
2022/07/28	4	22.94	1.1	23.04	23.05	2.9	14,760	0.02%
2022/07/27	0	0.00	3.1	22.83	22.95	-3.1	14,909	-0.02%
2022/07/26	2	22.65	0	0.00	22.60	2	14,942	0.01%
2022/07/22	0.2	22.55	0	22.70	22.70	0.2	15,281	0.00%
2022/07/21	0	0.00	0.9	22.29	22.40	-0.9	15,449	-0.01%
2022/07/20	1	22.05	0.1	22.20	22.10	0.9	15,553	0.01%
2022/07/18	2	21.73	1	22.00	21.90	1	16,960	0.01%
2022/07/14	1	22.00	0	0.00	22.00	1	17,639	0.01%
2022/07/13	1	22.00	0	0.00	22.25	1	17,912	0.01%
2022/07/08	3	21.90	1	21.95	21.90	2	18,279	0.01%
2022/07/07	1.1	21.61	0	0.00	21.65	1.1	18,463	0.01%
2022/07/06	4	21.50	0	0.00	21.40	4	18,669	0.02%
2022/07/05	1	22.20	0	0.00	22.15	1	18,745	0.01%
2022/07/01	8	22.40	0	0.00	22.40	8	19,240	0.04%
2022/06/30	0	0.00	1	22.70	22.75	-1	19,139	-0.01%
2022/06/29	0.2	22.65	0	0.00	22.55	0.2	18,902	0.00%
2022/06/27	0	0.00	0	22.95	22.80	0	18,957	0.00%
2022/06/24	1	22.80	0	0.00	22.75	1	18,983	0.01%
2022/06/22	0.1	22.80	0	0.00	22.70	0.1	18,963	0.00%
2022/06/21	0	0.00	7	22.81	22.95	-7	18,967	-0.04%
2022/06/20	7	22.33	0	0.00	22.35	7	18,967	0.04%
2022/06/16	0.2	22.87	0	0.00	22.75	0.2	18,705	0.00%
2022/06/15	2	22.90	1	22.85	22.85	1	18,990	0.01%
2022/06/14	1	22.80	0	0.00	22.80	1	19,329	0.01%
2022/06/13	1	23.05	5	23.10	23.00	-4	20,222	-0.02%
2022/06/09	1	23.00	1	23.10	23.00	0	20,190	0.00%
2022/06/06	0.3	23.10	0	0.00	23.20	0.3	20,134	0.00%
2022/06/02	0	0.00	5	23.10	23.10	-5	20,300	-0.02%
2022/05/31	1	22.95	0	0.00	23.00	1	20,364	0.00%
2022/05/30	0	0.00	15	22.95	22.95	-15	19,828	-0.08%
2022/05/27	0	0.00	7	22.80	22.80	-7	19,772	-0.04%
2022/05/26	0.1	22.65	0	0.00	22.50	0.1	19,786	0.00%
2022/05/24	7	22.25	2	22.35	22.20	5	19,892	0.02%
2022/05/23	6	22.40	0	0.00	22.20	6	19,825	0.03%
2022/05/20	2	22.58	0	0.00	22.60	2	19,757	0.01%
2022/05/16	15.3	22.50	1	22.85	23.00	14.3	19,276	0.07%
2022/05/13	0	0.00	1	22.60	22.90	-1	19,087	-0.01%
2022/05/12	0	0.00	31	22.75	23.00	-31	18,806	-0.16%
2022/05/11	10	22.90	0	0.00	23.00	10	18,636	0.05%
2022/05/09	0	0.00	6	22.73	22.65	-6	18,542	-0.03%
2022/05/06	8	22.50	0	0.00	22.60	8	18,525	0.04%
2022/05/04	7.2	22.62	7	22.59	22.65	0.2	18,562	0.00%
2022/05/03	1	22.15	0	0.00	22.10	1	18,536	0.01%
2022/04/29	0	0.00	4	22.25	22.25	-4	18,661	-0.02%
2022/04/28	17	21.85	1	21.85	22.00	16	18,851	0.08%
2022/04/27	4	22.04	1	22.10	22.10	3	18,641	0.02%
2022/04/26	11	22.42	2	22.45	22.60	9	18,406	0.05%
2022/04/25	6	22.21	6	22.35	22.20	0	18,360	0.00%
2022/04/22	15.1	22.80	0	0.00	22.80	15.1	17,961	0.08%
2022/04/21	6	25.39	2	25.45	25.40	4	16,765	0.02%
2022/04/20	15	25.21	0	0.00	25.20	15	16,338	0.09%
2022/04/19	3.1	25.29	0	0.00	25.20	3.1	16,006	0.02%
2022/04/18	31	25.40	1	25.30	25.40	30	15,785	0.19%
2022/04/15	1	25.30	15	25.42	25.45	-14	15,557	-0.09%
2022/04/14	0	0.00	5	25.50	25.40	-5	15,513	-0.03%
2022/04/13	7	25.49	0	0.00	25.70	7	15,426	0.05%
2022/04/12	2	25.38	0	0.00	25.35	2	15,428	0.01%
2022/04/11	1	25.60	2	25.58	25.65	-1	15,208	-0.01%
2022/04/08	3	26.08	3	26.20	26.15	0	14,879	0.00%
2022/04/07	11	26.36	0	0.00	26.05	11	14,650	0.08%
2022/04/01	2	26.65	1.1	26.80	26.90	1	14,110	0.01%
2022/03/31	1	26.85	0	0.00	26.80	1	14,020	0.01%
2022/03/29	1	26.95	0	0.00	26.95	1	14,007	0.01%
2022/03/28	5	26.80	4	27.00	27.20	1	14,061	0.01%
2022/03/25	0	0.00	3	26.80	27.00	-3	14,183	-0.02%
2022/03/24	12	26.75	1	26.80	26.90	11	14,299	0.08%
2022/03/23	3	26.80	2	26.75	26.75	1	14,477	0.01%
2022/03/22	0	0.00	2	26.85	27.00	-2	14,460	-0.01%
2022/03/21	1	26.75	0	0.00	26.80	1	14,428	0.01%
2022/03/18	5	26.85	1	26.95	27.00	4	14,336	0.03%
2022/03/17	19	26.86	3	27.07	26.80	16	14,138	0.11%
2022/03/16	14	26.76	46	26.73	27.00	-32	14,342	-0.22%
2022/03/15	1	25.70	0	0.00	25.80	1	13,601	0.01%
2022/03/10	0	0.00	1	25.65	25.70	-1	13,782	-0.01%
2022/03/09	1	25.30	2	25.20	25.30	-1	13,886	-0.01%
2022/03/08	2	25.05	0	0.00	25.10	2	13,954	0.01%
2022/03/07	1	25.05	0	0.00	25.35	1	13,844	0.01%
2022/03/04	5	25.73	2	25.70	25.70	3	14,002	0.02%
2022/03/03	1	26.05	0	0.00	25.95	1	14,031	0.01%
2022/03/02	2	25.70	4	25.80	25.75	-2	14,040	-0.01%
2022/03/01	0	0.00	1	25.70	25.80	-1	13,999	-0.01%
2022/02/25	0	0.00	2	25.30	25.40	-2	13,959	-0.01%
2022/02/24	4	25.50	0	0.00	25.50	4	13,889	0.03%
2022/02/23	11	25.79	0	0.00	25.85	11	13,790	0.08%
2022/02/22	5	25.42	0	0.00	25.85	5	13,908	0.04%
2022/02/21	0.3	25.75	8	25.66	25.65	-7.7	13,934	-0.06%
2022/02/18	0	0.00	1	25.65	25.75	-1	14,037	-0.01%
2022/02/17	0	0.00	10	25.45	25.50	-10	14,139	-0.07%
2022/02/16	3	25.35	0	0.00	25.35	3	14,317	0.02%
2022/02/15	1	25.20	0	0.00	25.25	1	14,661	0.01%
2022/02/14	1	25.55	0	0.00	25.50	1	14,562	0.01%
2022/02/10	0	0.00	2	25.60	25.70	-2	14,630	-0.01%
2022/02/09	0	0.00	1	25.70	25.80	-1	14,471	-0.01%
2022/02/08	2	25.50	11	25.50	25.55	-9	14,365	-0.06%
2022/02/07	2	25.15	0.6	25.25	25.15	1.4	14,350	0.01%
2022/01/26	5	25.15	4	25.26	25.20	1	14,168	0.01%
2022/01/25	1	25.15	1	25.15	25.25	0	14,108	0.00%
2022/01/24	2.1	25.30	1	25.30	25.45	1.1	14,016	0.01%
2022/01/20	0.1	25.45	1	25.35	25.45	-1	13,623	-0.01%
2022/01/19	1	25.45	0	0.00	25.45	1	13,645	0.01%
2022/01/18	2	25.63	6	25.53	25.45	-4	13,570	-0.03%
2022/01/17	2	25.08	14	25.08	25.30	-12	13,371	-0.09%
2022/01/14	2	25.05	2	24.95	25.15	0	13,448	0.00%
2022/01/13	1	25.00	2	25.00	25.00	-1	13,383	-0.01%
2022/01/12	2	25.00	0	0.00	24.90	2	13,374	0.01%
2022/01/11	0	0.00	1	24.90	25.00	-1	13,316	-0.01%
2022/01/10	3	24.68	0	0.00	24.85	3	13,251	0.02%
2022/01/07	3	24.65	10	24.74	24.75	-7	13,251	-0.05%
2022/01/06	0	0.00	4	24.58	24.65	-4	13,149	-0.03%
2022/01/05	0	0.00	3	24.52	24.55	-3	13,282	-0.02%
2022/01/04	1	24.30	0	0.00	24.35	1	13,433	0.01%
2022/01/03	0	0.00	50	24.20	24.30	-50	13,452	-0.37%
2021/12/30	1	24.10	0	0.00	24.20	1	13,610	0.01%
2021/12/29	2	24.15	0	0.00	24.25	2	13,801	0.01%
2021/12/27	3	24.08	0	0.00	24.15	3	14,016	0.02%
2021/12/24	0	0.00	5	24.05	24.05	-5	14,162	-0.04%
2021/12/23	10	23.85	0	23.90	23.80	10	14,345	0.07%
2021/12/22	4	23.85	0	0.00	24.00	4	14,331	0.03%
2021/12/20	0	0.00	52	24.05	23.90	-52	14,237	-0.37%
2021/12/17	2	24.10	1	24.05	24.00	1	14,247	0.01%
2021/12/16	0	0.00	2	24.00	24.00	-2	14,259	-0.01%
2021/12/15	1	23.85	0	0.00	23.75	1	14,593	0.01%
2021/12/13	3	24.17	0	0.00	24.05	3	14,932	0.02%
2021/12/10	100	24.35	12	24.40	24.30	88	15,016	0.59%
2021/12/09	1	23.70	3	23.90	24.00	-2	14,564	-0.01%
2021/12/08	1	23.75	1	23.70	23.60	0	14,393	0.00%
2021/12/06	1	23.75	1	23.85	23.85	0	14,248	0.00%
2021/12/03	2	23.35	0	0.00	23.30	2	14,120	0.01%
2021/11/30	3	23.23	0	0.00	23.15	3	14,157	0.02%
2021/11/25	3	23.63	0	0.00	23.60	3	13,801	0.02%
2021/11/23	4	23.48	0	0.00	23.55	4	13,803	0.03%
2021/11/22	2	23.55	0	0.00	23.55	2	13,715	0.01%
2021/11/19	3	23.47	1	23.45	23.55	2	13,665	0.01%
2021/11/18	1	23.55	0	0.00	23.60	1	13,652	0.01%
2021/11/17	3	23.65	0	0.00	23.75	3	13,573	0.02%
2021/11/15	1	23.50	10	23.60	23.70	-9	13,673	-0.07%
2021/11/12	8.7	23.87	0	0.00	23.90	8.7	13,587	0.06%
2021/11/10	4	24.03	0	0.00	24.15	4	13,861	0.03%
2021/11/05	0	0.00	2	24.30	24.35	-2	13,925	-0.01%
2021/11/04	1	24.30	0	0.00	24.30	1	14,145	0.01%
2021/11/03	3	24.50	5	24.53	24.55	-2	14,093	-0.01%
2021/11/02	0	0.00	2	24.28	24.20	-2	14,152	-0.01%
2021/11/01	0	0.00	0.2	24.35	24.20	-0.2	14,143	0.00%
2021/10/29	3.2	24.51	3	24.72	24.45	0.2	14,135	0.00%
2021/10/28	0	0.00	8	24.78	24.85	-8	14,038	-0.06%
2021/10/27	2	24.70	1	24.75	24.80	1	14,068	0.01%
2021/10/26	1	24.55	3	24.60	24.60	-2	14,283	-0.01%
2021/10/25	2	24.40	1	24.45	24.45	1	14,277	0.01%
2021/10/21	2	24.15	1	24.15	24.00	1	14,203	0.01%
2021/10/13	4	24.18	2	24.18	24.10	2	14,681	0.01%
2021/10/12	3	24.13	3	24.10	24.10	0	14,657	0.00%
2021/10/08	0	0.00	2	24.18	24.15	-2	14,498	-0.01%
2021/10/07	3	24.15	1	24.10	24.15	2	14,633	0.01%
2021/10/05	0	0.00	1	23.50	23.40	-1	14,554	-0.01%
2021/10/04	7	23.55	10	23.60	23.60	-3	14,670	-0.02%
2021/10/01	1	23.40	7	23.39	23.60	-6	14,639	-0.04%
2021/09/30	5	23.80	1	23.65	23.60	4	14,627	0.03%
2021/09/29	0	0.00	33	23.61	23.85	-33	14,576	-0.23%
2021/09/28	7	23.90	0	0.00	24.00	7	14,479	0.05%
2021/09/27	0	0.00	2	24.30	24.30	-2	14,433	-0.01%
2021/09/24	0	0.00	3	23.95	24.15	-3	14,547	-0.02%
2021/09/23	2	24.28	1	24.05	24.00	1	14,687	0.01%
2021/09/22	1	23.75	15	23.76	24.05	-14	14,591	-0.10%
2021/09/17	2	23.60	1	23.55	23.50	1	14,235	0.01%
2021/09/16	18	23.56	29	23.36	23.60	-11	14,007	-0.08%
2021/09/15	0.5	23.45	8	23.22	23.40	-7.5	14,018	-0.05%
2021/09/14	0	0.00	13	23.05	23.10	-13	14,051	-0.09%
2021/09/10	0	0.00	3	22.75	22.80	-3	14,456	-0.02%
2021/09/09	0	0.00	2	22.70	22.65	-2	14,787	-0.01%
2021/09/08	2	22.70	0	0.00	22.80	2	15,007	0.01%
2021/09/07	0	0.00	4	22.91	23.00	-4	15,172	-0.03%
2021/09/06	1	22.80	0	0.00	22.65	1	15,204	0.01%
2021/09/03	2	22.65	4	22.81	22.80	-2	15,320	-0.01%
2021/09/01	1	22.80	0	0.00	22.85	1	15,757	0.01%
2021/08/31	0	0.00	2	22.78	22.90	-2	15,853	-0.01%
2021/08/30	0	0.00	5	22.68	22.70	-5	15,925	-0.03%
2021/08/27	1	22.60	1	22.55	22.60	0	15,977	0.00%
2021/08/26	0	0.00	3	22.38	22.45	-3	16,008	-0.02%
2021/08/25	0	0.00	0.4	22.55	22.55	-0.4	16,117	0.00%
2021/08/24	11	22.60	6	22.61	22.55	5	16,090	0.03%
2021/08/23	0	0.00	3	22.48	22.35	-3	16,045	-0.02%
2021/08/20	0	0.00	2	22.38	22.35	-2	16,081	-0.01%
2021/08/19	0.1	22.25	11	22.29	22.30	-11	16,144	-0.07%
2021/08/18	1	22.10	1	22.25	22.30	0	15,964	0.00%
2021/08/17	3	22.05	3	22.12	22.30	0	15,900	0.00%
2021/08/16	1.2	21.67	0	0.00	21.70	1.2	15,513	0.01%
2021/08/12	1	21.50	0	0.00	21.55	1	16,734	0.01%
2021/08/10	0	0.00	5	21.79	21.85	-5	17,030	-0.03%
2021/08/04	1	21.45	0	0.00	21.45	1	18,453	0.01%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/08/02	0	0.00	5	21.50	21.60	-5	19,120	-0.03%
2021/07/30	3	21.43	0	0.00	21.60	3	19,314	0.02%
2021/07/29	3	21.67	0	0.00	21.70	3	19,327	0.02%
2021/07/28	4.3	21.63	0	0.00	21.75	4.3	19,507	0.02%
2021/07/27	0	0.00	1	21.85	21.85	-1	19,971	-0.01%
2021/07/26	25	21.87	11	21.85	21.85	14	20,249	0.07%
2021/07/23	1	21.90	0	0.00	21.90	1	20,511	0.00%
2021/07/22	4	21.85	0	0.00	22.00	4	20,972	0.02%
2021/07/21	4	21.99	6	22.12	22.00	-2	21,041	-0.01%
2021/07/20	2	22.00	1	22.05	22.05	1	21,251	0.00%
2021/07/19	2	22.05	0	0.00	22.05	2	22,468	0.01%
2021/07/16	17	22.18	1	22.10	22.15	16	23,230	0.07%
2021/07/15	1	22.10	0	0.00	22.15	1	23,471	0.00%
2021/07/14	5	22.09	1	22.20	22.20	4	23,724	0.02%
2021/07/13	15	22.20	0	0.00	22.20	15	23,976	0.06%
2021/07/12	2	22.15	0	0.00	22.10	2	24,047	0.01%
2021/07/09	2.7	22.08	2	22.10	22.10	0.7	24,178	0.00%
2021/07/08	3	22.28	0	0.00	22.30	3	24,248	0.01%
2021/07/07	1.1	22.30	0	0.00	22.30	1.1	24,722	0.00%
2021/07/06	0	0.00	2	22.35	22.45	-2	24,891	-0.01%
2021/07/05	5	22.15	3	22.20	22.25	2	25,062	0.01%
2021/07/02	6	22.05	3	22.10	22.05	3	25,366	0.01%
2021/07/01	10	22.08	11	22.08	22.00	-1	25,664	0.00%
2021/06/30	1	22.10	2	22.45	22.35	-1	25,955	0.00%
2021/06/29	3	22.07	10	22.10	22.05	-7	26,300	-0.03%
2021/06/28	7	22.01	0	0.00	22.00	7	27,021	0.03%
2021/06/25	15	22.08	0	0.00	22.05	15	28,652	0.05%
2021/06/23	16	22.22	1	22.10	22.10	15	29,494	0.05%
2021/06/22	11	22.41	0	0.00	22.30	11	29,422	0.04%
2021/06/21	9	22.66	0	0.00	22.60	9	29,223	0.03%
2021/06/18	7	23.01	0	0.00	23.05	7	29,234	0.02%
2021/06/17	14	22.86	12	23.13	23.05	2	29,140	0.01%
2021/06/15	1.3	22.49	0	0.00	22.50	1.3	29,564	0.00%
2021/06/11	5	22.66	0	0.00	22.65	5	29,429	0.02%
2021/06/09	2	22.98	1	22.90	22.95	1	29,422	0.00%
2021/06/07	1	22.95	2.5	23.02	23.05	-1.5	29,400	-0.01%
2021/06/04	1.3	23.21	10	23.18	23.20	-8.7	29,270	-0.03%
2021/06/01	0	0.00	7	23.45	23.45	-7	29,497	-0.02%
2021/05/31	8	23.31	4	23.45	23.45	4	29,720	0.01%
2021/05/28	6	23.40	0	0.00	23.30	6	29,823	0.02%
2021/05/27	2	22.95	2	23.05	23.40	0	30,018	0.00%
2021/05/25	7	23.34	2	23.43	23.35	5	30,387	0.02%
2021/05/24	2	23.23	0	0.00	23.30	2	30,466	0.01%
2021/05/21	7.2	23.47	3	24.88	23.30	4.2	30,619	0.01%
2021/05/20	8	23.31	7	23.14	23.15	1	29,730	0.00%
2021/05/19	1	22.75	2	22.88	22.80	-1	29,611	0.00%
2021/05/18	4	22.53	0	0.00	22.90	4	29,662	0.01%
2021/05/17	2.2	22.00	4	21.83	21.90	-1.8	29,711	-0.01%
2021/05/14	3	22.62	5	22.80	22.70	-2	29,477	-0.01%
2021/05/13	4	22.71	8	22.86	22.95	-4	29,414	-0.01%
2021/05/12	7	22.95	2.3	22.16	22.35	4.7	28,977	0.02%
2021/05/11	5.3	23.60	15	23.67	23.50	-9.7	28,510	-0.03%
2021/05/10	2	24.10	2	24.23	24.30	0	28,151	0.00%
2021/05/07	0	0.00	1	24.40	24.55	-1	28,250	0.00%
2021/05/06	1	24.30	0	0.00	24.30	1	28,595	0.00%
2021/05/05	5	23.99	0	0.00	23.90	5	28,795	0.02%
2021/05/04	5	23.56	1	23.50	23.50	4	28,742	0.01%
2021/05/03	5	24.42	1	24.40	24.35	4	28,422	0.01%
2021/04/29	2	24.85	0	0.00	25.00	2	28,268	0.01%
2021/04/28	24.2	24.83	3	24.97	24.90	21.2	28,069	0.08%
2021/04/27	6	24.55	1	24.60	24.65	5	28,040	0.02%
2021/04/26	34	24.67	10	24.75	24.75	24	27,948	0.09%
2021/04/23	67.3	24.67	4	24.85	24.80	63.3	27,869	0.23%
2021/04/22	21	27.52	44	27.54	27.40	-23	27,381	-0.08%
2021/04/21	11	27.67	7	27.64	27.80	4	26,955	0.01%
2021/04/20	10	27.52	2	27.75	27.75	8	26,708	0.03%
2021/04/19	0	0.00	13	27.60	27.55	-13	26,542	-0.05%
2021/04/16	13	27.10	12	27.01	27.15	1	26,408	0.00%
2021/04/15	10.2	26.68	2	26.65	26.70	8.2	26,404	0.03%
2021/04/14	9	26.63	1	26.45	26.70	8	26,325	0.03%
2021/04/13	18	27.05	4	27.20	26.80	14	26,419	0.05%
2021/04/12	3	27.23	13	27.28	27.20	-10	26,390	-0.04%
2021/04/09	1	27.10	29	27.22	27.20	-28	26,267	-0.11%
2021/04/08	6	27.18	4	27.26	27.15	2	26,006	0.01%
2021/04/07	5	27.05	3	27.10	27.10	2	25,692	0.01%
2021/04/06	3	27.12	2	27.13	27.05	1	25,436	0.00%
2021/04/01	0	0.00	68	26.85	27.25	-68	24,961	-0.27%
2021/03/31	18	26.83	4	27.02	26.70	14	24,340	0.06%
2021/03/30	51.3	26.55	22	26.69	27.00	29.3	23,516	0.12%
2021/03/29	18	26.03	22	25.87	26.10	-4	21,800	-0.02%
2021/03/26	0	0.00	4	23.75	23.75	-4	20,833	-0.02%
2021/03/25	54	23.50	0	0.00	23.70	54	20,876	0.26%
2021/03/23	10	24.00	1	23.75	24.00	9	20,979	0.04%
2021/03/22	17	23.66	2	23.48	23.65	15	21,013	0.07%
2021/03/19	5	24.00	37	24.05	23.85	-32	20,917	-0.15%
2021/03/18	0	0.00	17	23.69	23.70	-17	20,499	-0.08%
2021/03/17	0	0.00	7	23.30	23.30	-7	20,434	-0.03%
2021/03/16	2	23.30	32.2	23.07	23.30	-30.2	20,650	-0.15%
2021/03/15	1	22.75	0	0.00	22.95	1	20,508	0.00%
2021/03/12	1	22.95	0	0.00	22.90	1	21,108	0.00%
2021/03/11	0	0.00	4	22.93	22.95	-4	21,545	-0.02%
2021/03/10	0	0.00	10	22.70	22.70	-10	21,436	-0.05%
2021/03/09	1	22.65	25	22.61	22.70	-24	21,439	-0.11%
2021/03/05	4	22.08	2	22.20	22.40	2	21,213	0.01%
2021/03/04	15	22.28	0	0.00	22.20	15	21,379	0.07%
2021/03/03	1	22.40	11	22.49	22.60	-10	21,278	-0.05%
2021/03/02	0	0.00	2	22.43	22.20	-2	21,078	-0.01%
2021/02/26	6.7	21.86	1	22.15	22.20	5.7	20,763	0.03%
2021/02/25	3	22.02	19	22.11	22.30	-16	20,441	-0.08%
2021/02/24	1	22.00	11	21.85	21.90	-10	20,294	-0.05%
2021/02/23	2	21.75	5	21.75	21.75	-3	20,153	-0.01%
2021/02/22	0	0.00	7	21.88	21.80	-7	19,945	-0.04%
2021/02/19	4	21.65	1	21.65	21.85	3	19,837	0.02%
2021/02/18	0.4	21.70	9	21.74	21.90	-8.6	19,673	-0.04%
2021/02/17	3	21.85	1	21.80	21.75	2	19,633	0.01%
2021/02/05	10	21.90	2	21.90	21.90	8	19,297	0.04%
2021/02/04	10.1	22.10	6	21.96	21.80	4.1	19,223	0.02%
2021/02/03	5	21.80	7	21.73	21.80	-2	19,168	-0.01%
2021/02/02	3	21.47	0	0.00	21.50	3	19,207	0.02%
2021/02/01	1	21.45	0	0.00	21.35	1	19,073	0.01%
2021/01/29	21	21.98	3	21.55	21.45	18	18,945	0.10%
2021/01/28	25	21.98	3	22.25	22.15	22	18,567	0.12%
2021/01/27	3	22.02	60	21.76	21.80	-57	17,970	-0.32%
2021/01/26	0	0.00	16	21.60	21.40	-16	17,454	-0.09%
2021/01/22	2	20.98	2	21.18	21.30	0	17,126	0.00%
2021/01/21	14	20.85	40	21.00	20.80	-26	17,116	-0.15%
2021/01/20	3	20.93	10	20.85	20.80	-7	17,063	-0.04%
2021/01/19	2	21.63	1	21.55	21.50	1	16,553	0.01%
2021/01/18	18	21.54	0	0.00	21.55	18	16,285	0.11%
2021/01/15	40	22.84	3	22.85	22.25	37	15,964	0.23%
2021/01/14	1	22.35	11	22.04	22.25	-10	15,247	-0.07%
2021/01/13	13	21.85	7	21.87	21.80	6	14,793	0.04%
2021/01/12	0	0.00	24	21.81	21.65	-24	14,595	-0.16%
2021/01/11	10	21.73	9	21.72	21.80	1	14,313	0.01%
2021/01/07	28	21.06	1	21.20	21.00	27	13,760	0.20%
2021/01/06	10	21.33	0	0.00	21.05	10	13,606	0.07%
2021/01/05	1	21.60	29	21.33	21.55	-28	13,173	-0.21%
2021/01/04	0	0.00	5	20.85	20.80	-5	12,853	-0.04%
2020/12/31	6	20.70	5	20.80	20.70	1	12,794	0.01%
2020/12/30	0	0.00	10	20.80	20.90	-10	12,734	-0.08%
2020/12/29	0	0.00	2	20.75	20.95	-2	12,693	-0.02%
2020/12/28	5	20.80	1	20.75	20.80	4	12,620	0.03%
2020/12/25	0	0.00	11	20.55	20.60	-11	12,638	-0.09%
2020/12/23	3	20.30	2	20.40	20.30	1	12,625	0.01%
2020/12/22	2	20.45	0	0.00	20.45	2	12,649	0.02%
2020/12/21	1	20.40	0	0.00	20.50	1	12,678	0.01%
2020/12/18	2	20.85	4	20.70	20.70	-2	12,601	-0.02%
2020/12/17	0	0.00	21.2	20.86	21.00	-21.2	12,419	-0.17%
2020/12/16	10	20.65	25	20.73	20.85	-15	12,187	-0.12%
2020/12/15	0	0.00	1	20.45	20.50	-1	12,107	-0.01%
2020/12/14	17	20.63	8	20.65	20.60	9	11,954	0.08%
2020/12/11	0	0.00	121	20.45	20.45	-121	11,827	-1.02%	大賣/鉅額交易
2020/12/10	45	20.69	4	20.58	20.50	41	11,771	0.35%
2020/12/09	6	20.43	19	20.45	20.50	-13	11,429	-0.11%
2020/12/08	3	20.28	28	20.33	20.35	-25	11,188	-0.22%
2020/12/07	0	0.00	38	19.92	20.10	-38	10,549	-0.36%
2020/12/04	1	19.55	0	0.00	19.55	1	10,110	0.01%
2020/12/03	9	19.30	6	19.37	19.45	3	9,979	0.03%
2020/12/01	0.2	19.25	1	19.30	19.30	-0.8	9,993	-0.01%
2020/11/30	11	19.12	0	0.00	19.30	11	10,289	0.11%
2020/11/27	3	19.30	0	0.00	19.25	3	10,617	0.03%
2020/11/24	0	0.00	1	19.80	19.60	-1	10,785	-0.01%
2020/11/23	1	19.75	2	19.70	19.70	-1	10,790	-0.01%
2020/11/20	2	19.50	9	19.53	19.55	-7	10,704	-0.07%
2020/11/19	21	19.48	10	19.45	19.50	11	10,855	0.10%
2020/11/18	5	19.50	5	19.54	19.55	0	10,804	0.00%
2020/11/16	0	0.00	14	19.38	19.40	-14	11,036	-0.13%
2020/11/11	0	0.00	8	19.16	19.35	-8	10,973	-0.07%
2020/11/10	1	18.85	1	19.15	19.10	0	10,799	0.00%
2020/11/09	0	0.00	2	18.95	18.95	-2	10,688	-0.02%
2020/11/06	0	0.00	3	18.90	18.90	-3	10,631	-0.03%
2020/11/03	4	18.75	0	0.00	18.75	4	10,939	0.04%
2020/11/02	5	18.70	5	18.70	18.65	0	11,041	0.00%
2020/10/30	0	0.00	4	18.75	18.60	-4	11,214	-0.04%
2020/10/29	0	0.00	23	18.88	18.95	-23	11,114	-0.21%
2020/10/26	2	18.65	0	0.00	18.65	2	11,163	0.02%
2020/10/20	1	18.60	0	0.00	18.60	1	11,280	0.01%
2020/10/19	14	18.60	0	0.00	18.55	14	11,369	0.12%
2020/10/15	6	18.80	0	0.00	18.70	6	11,616	0.05%
2020/10/12	18	18.70	0	0.00	18.70	18	13,454	0.13%
2020/10/06	1	18.90	2.5	19.08	19.00	-1.5	14,320	-0.01%
2020/10/05	1	18.90	0	0.00	18.90	1	14,469	0.01%
2020/09/29	0	0.00	1	19.35	19.35	-1	14,990	-0.01%
2020/09/25	1	18.80	0	0.00	18.90	1	15,290	0.01%
2020/09/24	2	18.93	10	19.00	18.80	-8	15,362	-0.05%
2020/09/23	1	19.05	2	19.08	19.15	-1	15,432	-0.01%
2020/09/21	16	19.44	5	19.65	19.35	11	15,530	0.07%
2020/09/18	0	0.00	3	19.62	19.70	-3	15,606	-0.02%
2020/09/16	10	19.49	4	19.50	19.35	6	15,678	0.04%
2020/09/15	16	19.51	24	19.49	19.45	-8	15,849	-0.05%
2020/09/14	10	19.15	0	0.00	19.15	10	15,963	0.06%
2020/09/11	12	19.10	0	0.00	19.15	12	16,078	0.07%
2020/09/10	0	0.00	5	19.08	19.10	-5	16,183	-0.03%
2020/09/09	0	0.00	5	19.00	19.00	-5	16,241	-0.03%
2020/09/08	1	19.20	2	19.15	19.20	-1	16,220	-0.01%
2020/09/07	0	0.00	4	19.18	19.10	-4	16,361	-0.02%
2020/09/03	16	19.57	1	19.50	19.25	15	16,475	0.09%
2020/09/02	8	19.46	10.1	19.40	19.60	-2.1	16,239	-0.01%
2020/09/01	0	0.00	1	18.90	18.85	-1	15,781	-0.01%
2020/08/28	0	0.00	1	18.85	18.85	-1	15,639	-0.01%
2020/08/26	0	0.00	5	18.95	18.95	-5	15,771	-0.03%
2020/08/25	0	0.00	11	18.68	18.80	-11	15,912	-0.07%
2020/08/24	5	18.50	0	0.00	18.45	5	16,007	0.03%
2020/08/21	12	18.40	0	0.00	18.40	12	16,093	0.07%
2020/08/20	11	18.36	2	18.35	18.35	9	15,943	0.06%
2020/08/11	0	0.00	10	19.00	18.80	-10	15,679	-0.06%
2020/08/10	1	18.85	1	18.90	19.00	0	15,801	0.00%
2020/08/07	18	18.70	16	18.65	18.70	2	15,840	0.01%
2020/08/06	0.3	18.80	0	0.00	18.75	0.3	15,887	0.00%
2020/08/05	1	18.55	5	18.65	18.60	-4	15,880	-0.03%
2020/08/03	3	18.35	0	0.00	18.35	3	15,804	0.02%
2020/07/31	1	18.65	2	18.65	18.65	-1	15,733	-0.01%
2020/07/29	1.1	18.39	1	18.45	18.25	0.1	15,560	0.00%
2020/07/28	3	18.30	0	0.00	18.30	3	15,654	0.02%
2020/07/27	0	0.00	10	18.50	18.35	-10	15,768	-0.06%
2020/07/24	3	18.50	0	0.00	18.45	3	15,856	0.02%
2020/07/22	0	0.00	1	18.80	18.85	-1	15,949	-0.01%
2020/07/21	2	18.78	1	18.65	18.85	1	15,918	0.01%
2020/07/20	0	0.00	1	18.45	18.50	-1	15,865	-0.01%
2020/07/17	20	18.46	0	0.00	18.40	20	15,815	0.13%
2020/07/16	9	20.06	0	0.00	20.00	9	15,249	0.06%
2020/07/15	5	20.20	9	20.25	20.20	-4	14,580	-0.03%
2020/07/14	20	20.23	4	20.35	20.10	16	14,213	0.11%
2020/07/13	14	20.21	5	20.30	20.25	9	14,007	0.06%
2020/07/09	20	20.15	30	20.45	20.15	-10	13,924	-0.07%
2020/07/08	0	0.00	1	20.25	20.40	-1	13,653	-0.01%
2020/07/07	0	0.00	2	20.05	20.05	-2	13,266	-0.02%
2020/07/06	16	20.00	18	20.00	20.05	-2	13,210	-0.02%
2020/07/03	3	19.98	0	0.00	19.80	3	13,180	0.02%
2020/07/02	0	0.00	2	19.78	19.95	-2	13,274	-0.02%
2020/07/01	0	0.00	1.1	19.64	19.55	-1.1	13,300	-0.01%
2020/06/30	1	19.35	0	0.00	19.25	1	13,330	0.01%
2020/06/29	0	0.00	11	19.40	19.45	-11	13,548	-0.08%
2020/06/24	0	0.00	5	19.40	19.45	-5	13,556	-0.04%
2020/06/23	0	0.00	18	19.30	19.40	-18	13,543	-0.13%
2020/06/19	2	19.55	0	0.00	19.50	2	13,614	0.01%
2020/06/18	1	19.50	0	0.00	19.55	1	13,515	0.01%
2020/06/17	0	0.00	12	19.31	19.35	-12	13,523	-0.09%
2020/06/15	0	0.00	0.2	18.95	18.90	-0.2	14,173	0.00%
2020/06/12	1	18.80	3	19.03	18.90	-2	14,423	-0.01%
2020/06/11	1	19.10	8	19.15	19.10	-7	14,618	-0.05%
2020/06/10	2	19.20	0	0.00	19.10	2	14,741	0.01%
2020/06/08	13	19.12	3	19.32	19.20	10	15,383	0.07%
2020/06/05	2	19.05	0	0.00	19.10	2	15,240	0.01%
2020/06/04	1	19.00	0	0.00	19.05	1	15,404	0.01%
2020/06/03	0	0.00	1	19.05	19.00	-1	15,658	-0.01%
2020/06/02	10	18.95	0	0.00	19.00	10	15,664	0.06%
2020/06/01	0	0.00	3	18.97	18.90	-3	15,699	-0.02%
2020/05/28	2	18.40	0	0.00	18.40	2	15,346	0.01%
2020/05/27	1	18.50	0	0.00	18.65	1	15,425	0.01%
2020/05/26	0	0.00	51	18.70	18.55	-51	15,503	-0.33%
2020/05/25	1	18.50	0	18.55	18.45	1	15,499	0.01%
2020/05/22	10	18.50	0	0.00	18.40	10	15,530	0.06%
2020/05/20	50	18.50	0	0.00	18.50	50	15,472	0.32%
2020/05/18	0.1	18.55	0	0.00	18.45	0.1	15,490	0.00%
2020/05/15	11	18.50	0	0.00	18.45	11	15,571	0.07%
2020/05/14	3	18.65	1	18.75	18.60	2	15,371	0.01%
2020/05/11	0	0.00	2	18.98	18.80	-2	15,188	-0.01%
2020/05/08	1	18.85	0	0.00	18.80	1	15,081	0.01%
2020/05/05	1	18.75	0	0.00	18.65	1	14,941	0.01%
2020/05/04	20	18.60	0	0.00	18.60	20	14,921	0.13%
2020/04/30	0	0.00	1	19.05	19.10	-1	14,818	-0.01%
2020/04/29	5	19.02	5.5	19.05	19.10	-0.5	14,753	0.00%
2020/04/27	10	18.90	0	0.00	18.90	10	15,015	0.07%
2020/04/22	0	0.00	1	18.25	18.70	-1	14,782	-0.01%
2020/04/21	8	18.35	5	18.45	18.45	3	14,599	0.02%
2020/04/17	2	18.70	1	18.90	18.70	1	14,279	0.01%
2020/04/16	1	18.65	10	18.80	18.85	-9	14,118	-0.06%
2020/04/15	5	18.80	13	18.77	18.85	-8	13,974	-0.06%
2020/04/14	0	0.00	6.1	18.54	18.55	-6.1	13,737	-0.04%
2020/04/13	5	18.35	0	0.00	18.35	5	13,580	0.04%
2020/04/10	5	18.25	0	0.00	18.30	5	13,588	0.04%
2020/04/09	2	18.40	11	18.30	18.30	-9	13,617	-0.07%
2020/04/08	1	18.20	0	0.00	18.10	1	13,490	0.01%
2020/04/07	2	18.10	1	18.15	18.10	1	13,391	0.01%
2020/04/06	0	0.00	1	18.00	18.10	-1	13,184	-0.01%
2020/03/31	3	17.93	4	17.66	17.30	-1	12,808	-0.01%
2020/03/27	0	0.00	3	17.35	17.40	-3	12,423	-0.02%
2020/03/26	0	0.00	5	17.22	17.20	-5	12,348	-0.04%
2020/03/25	4	17.11	3	17.08	17.15	1	12,456	0.01%
2020/03/24	1	16.60	1	16.60	16.40	0	12,272	0.00%
2020/03/23	1.1	15.71	22	15.66	15.50	-20.9	12,403	-0.17%
2020/03/20	6	16.17	2	16.10	16.20	4	12,425	0.03%
2020/03/19	6	15.93	10	15.89	15.70	-4	12,163	-0.03%
2020/03/18	1	16.40	0	0.00	16.50	1	11,735	0.01%
2020/03/17	0	0.00	2	16.48	16.50	-2	11,487	-0.02%
2020/03/16	4	16.86	7	16.84	16.75	-3	11,272	-0.03%
2020/03/13	1	16.40	10	17.15	17.10	-9	11,112	-0.08%
2020/03/12	7	17.41	5	17.30	17.20	2	10,597	0.02%
2020/03/11	2	17.85	0	0.00	17.85	2	10,275	0.02%
2020/03/10	22	17.83	0	0.00	17.90	22	10,250	0.21%
2020/03/09	16	17.90	1	18.00	17.90	15	10,060	0.15%
2020/03/06	4.2	18.05	0	0.00	18.05	4.2	9,760	0.04%
2020/03/05	5.5	18.11	0	0.00	18.15	5.5	9,657	0.06%
2020/03/03	4	18.25	0	0.00	18.15	4	9,605	0.04%
2020/03/02	1	18.10	0	0.00	18.10	1	9,672	0.01%
2020/02/25	0.1	18.30	0	0.00	18.20	0.1	10,569	0.00%
2020/02/24	1	18.30	0	0.00	18.30	1	10,610	0.01%
2020/02/19	2.1	18.35	0	0.00	18.35	2.1	10,867	0.02%
2020/02/18	4	18.38	50	18.30	18.40	-46	10,882	-0.42%
2020/02/14	0	0.00	1	18.65	18.55	-1	10,987	-0.01%
2020/02/12	20	18.50	0	0.00	18.55	20	11,234	0.18%
2020/02/10	0.5	18.50	0	0.00	18.40	0.5	11,380	0.00%
2020/02/06	0.1	18.65	26.1	18.55	18.60	-26	12,424	-0.21%
2020/02/05	0	0.00	0	18.40	18.40	0	12,620	0.00%
2020/02/04	11	18.25	0	0.00	18.40	11	12,713	0.09%
2020/02/03	9	18.05	0	0.00	18.15	9	12,822	0.07%
2020/01/31	7	18.42	0	0.00	18.35	7	12,770	0.05%
2020/01/30	3	18.50	7	18.48	18.35	-4	12,702	-0.03%
2020/01/16	3	18.87	0	0.00	18.95	3	12,359	0.02%
2020/01/14	1	18.85	0	0.00	18.95	1	12,613	0.01%
2020/01/13	2	18.85	1	18.85	18.90	1	12,635	0.01%
2020/01/10	0	0.00	1	18.75	18.75	-1	12,688	-0.01%
2020/01/08	2	18.65	0	0.00	18.60	2	13,033	0.02%
2020/01/07	2	18.78	0	0.00	18.75	2	13,095	0.02%
2020/01/02	1	18.85	0	0.00	18.85	1	13,254	0.01%
2019/12/31	1	18.85	0	0.00	18.85	1	13,362	0.01%
2019/12/30	0	0.00	2	18.95	18.95	-2	13,279	-0.02%
2019/12/26	0	0.00	4	18.95	19.00	-4	13,305	-0.03%
2019/12/25	2	18.95	6	18.94	18.95	-4	13,347	-0.03%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/20	0	0.00	1	18.90	19.00	-1	13,328	-0.01%
2019/12/16	0	0.00	3.1	18.85	18.85	-3.1	12,788	-0.02%
2019/12/09	5	18.85	0	0.00	18.90	5	12,554	0.04%
2019/12/06	12	18.89	2	18.85	18.85	10	12,692	0.08%
2019/12/05	0	0.00	8	18.90	18.90	-8	12,656	-0.06%
2019/12/04	0	0.00	5	18.85	18.85	-5	12,621	-0.04%
2019/12/03	0	0.00	5	18.65	18.80	-5	12,693	-0.04%
2019/12/02	22	18.61	1	18.70	18.70	21	12,720	0.17%
2019/11/22	0	0.00	1	18.90	18.90	-1	11,714	-0.01%
2019/11/21	2	18.90	1	18.75	18.90	1	11,761	0.01%
2019/11/20	25	19.00	1	19.00	19.00	24	11,701	0.21%
2019/11/19	0	0.00	2	18.93	18.90	-2	11,818	-0.02%
2019/11/15	0	0.00	26	18.57	18.55	-26	11,897	-0.22%
2019/11/14	1	18.40	0	0.00	18.50	1	11,920	0.01%
2019/11/13	4	18.39	0	0.00	18.30	4	12,032	0.03%
2019/11/12	1	18.40	2	18.45	18.45	-1	12,326	-0.01%
2019/11/11	121	18.65	22	18.65	18.65	99	12,307	0.80%	大買/
2019/11/08	3	18.75	3	18.78	18.80	0	12,197	0.00%
2019/11/07	4	18.70	0	0.00	18.70	4	12,095	0.03%
2019/11/06	23	18.75	0	0.00	18.70	23	11,995	0.19%
2019/11/05	6	19.07	2.2	18.96	19.05	3.8	11,818	0.03%
2019/11/04	2	18.33	5	18.36	18.50	-3	11,147	-0.03%
2019/10/28	2	18.23	0	0.00	18.30	2	10,823	0.02%
2019/10/25	4	18.20	0	0.00	18.30	4	10,722	0.04%
2019/10/24	1	18.20	0	0.00	18.25	1	10,714	0.01%
2019/10/23	4	18.28	2	18.20	18.25	2	10,716	0.02%
2019/10/22	0	0.00	1	18.25	18.10	-1	10,629	-0.01%
2019/10/21	5	18.05	0	0.00	18.10	5	10,523	0.05%
2019/10/18	1	17.95	2	18.05	17.90	-1	10,529	-0.01%
2019/10/17	3	17.75	0	0.00	17.90	3	10,518	0.03%
2019/10/16	1	17.80	0	0.00	17.85	1	10,294	0.01%
2019/10/09	0.1	17.80	0	0.00	17.70	0.1	10,220	0.00%
2019/10/08	1	17.90	0	0.00	17.85	1	10,332	0.01%
2019/10/07	1	17.80	0	0.00	17.80	1	10,323	0.01%
2019/10/04	0	0.00	1	17.85	17.90	-1	10,315	-0.01%
2019/10/03	3	17.82	0	0.00	17.90	3	10,373	0.03%
2019/10/02	0.1	18.00	0	0.00	17.95	0.1	10,382	0.00%
2019/09/27	6	17.96	5	17.95	17.90	1	10,344	0.01%
2019/09/24	22	18.25	3	18.35	18.30	19	10,386	0.18%
2019/09/20	8	18.12	0	0.00	18.05	8	10,415	0.08%
2019/09/18	0	0.00	4	18.38	18.30	-4	10,329	-0.04%
2019/09/12	0	0.00	5	18.30	18.40	-5	10,709	-0.05%
2019/09/11	2	18.15	1	18.15	18.20	1	10,735	0.01%
2019/09/09	3	18.22	1.3	18.21	18.25	1.7	10,562	0.02%
2019/09/06	4	18.16	5.6	18.15	18.20	-1.6	10,503	-0.02%
2019/09/05	0	0.00	6	18.18	18.10	-6	10,408	-0.06%
2019/09/03	0	0.00	1	18.10	17.90	-1	10,260	-0.01%
2019/09/02	5	18.05	0	0.00	18.05	5	10,403	0.05%
2019/08/29	0	0.00	1	17.80	17.80	-1	10,150	-0.01%
2019/08/28	17	17.61	5	17.55	17.65	12	10,077	0.12%
2019/08/27	4	17.60	0	0.00	17.60	4	10,051	0.04%
2019/08/26	2	17.50	0	0.00	17.50	2	10,022	0.02%
2019/08/23	3	17.70	0	0.00	17.70	3	10,014	0.03%
2019/08/22	7.1	17.59	0	0.00	17.50	7.1	10,016	0.07%
2019/08/21	3	17.65	0	0.00	17.55	3	10,063	0.03%
2019/08/16	2	17.68	1	17.90	17.85	1	9,614	0.01%
2019/08/15	5.1	17.72	30	17.95	17.65	-24.9	9,373	-0.27%
2019/08/14	1.1	18.48	23	18.22	18.15	-21.9	9,001	-0.24%
2019/08/07	15	18.55	0	0.00	18.50	15	8,997	0.17%
2019/08/05	14	18.60	65	18.68	18.60	-51	9,144	-0.56%
2019/08/02	1	18.85	0	0.00	18.85	1	9,185	0.01%
2019/07/31	1	19.05	0	0.00	19.10	1	9,115	0.01%
2019/07/26	4	19.25	0	0.00	19.15	4	9,295	0.04%
2019/07/24	1	19.25	0	0.00	19.30	1	9,258	0.01%
2019/07/22	0	0.00	10	19.05	19.05	-10	9,252	-0.11%
2019/07/18	0	0.00	7	19.30	19.30	-7	9,223	-0.08%
2019/07/17	1	19.35	0	0.00	19.30	1	9,302	0.01%
2019/07/16	7	19.50	0	0.00	19.50	7	9,336	0.07%
2019/07/12	0	0.00	1	20.45	20.45	-1	9,324	-0.01%
2019/07/03	0	0.00	3	20.50	20.45	-3	9,512	-0.03%
2019/07/01	0	0.00	3	20.55	20.50	-3	9,702	-0.03%
2019/06/28	0	0.00	1	20.35	20.35	-1	9,609	-0.01%
2019/06/27	0	0.00	4	20.23	20.25	-4	9,603	-0.04%
2019/06/24	0	0.00	14	20.14	20.15	-14	9,640	-0.15%
2019/06/21	3	20.20	3	20.20	20.15	0	9,617	0.00%
2019/06/20	0	0.00	2	20.10	20.00	-2	9,600	-0.02%
2019/06/19	1	20.00	2	19.95	20.00	-1	9,485	-0.01%
2019/06/14	7	19.89	0	0.00	19.85	7	9,431	0.07%
2019/06/13	1	19.80	1	19.75	19.90	0	9,478	0.00%
2019/06/11	0	0.00	1	19.90	19.95	-1	9,714	-0.01%
2019/06/10	0	0.00	1.1	19.80	19.85	-1.1	9,677	-0.01%
2019/06/04	5	19.50	0	0.00	19.50	5	9,617	0.05%
2019/05/31	6	19.51	0	0.00	19.65	6	9,709	0.06%
2019/05/24	0.1	19.00	0	0.00	19.00	0.1	10,163	0.00%
2019/05/23	1	19.00	0	0.00	19.00	1	10,196	0.01%
2019/05/21	0	0.00	3	18.95	18.95	-3	10,273	-0.03%
2019/05/20	6	18.80	0	0.00	18.85	6	10,214	0.06%
2019/05/16	3	18.80	0	0.00	18.75	3	10,203	0.03%
2019/05/15	6	18.85	0	0.00	18.85	6	10,200	0.06%
2019/05/14	4	18.85	3,501	18.81	19.10	-3,497	10,188	-34.32%	大賣/鉅額交易
2019/05/13	0	0.00	10	19.45	19.20	-10	10,044	-0.10%
2019/05/08	1	19.65	2	19.68	19.65	-1	10,250	-0.01%
2019/05/07	4	19.70	4	19.65	19.90	0	10,474	0.00%
2019/05/06	1	19.75	0	0.00	19.60	1	10,626	0.01%
2019/05/03	1	19.95	0.3	20.00	20.00	0.7	10,420	0.01%
2019/05/02	1	19.95	0	0.00	19.90	1	10,420	0.01%
2019/04/30	0	0.00	1	19.90	19.95	-1	10,445	-0.01%
2019/04/22	5	19.70	0	0.00	19.70	5	10,346	0.05%
2019/04/19	9	19.66	0	0.00	19.60	9	10,338	0.09%
2019/04/18	0	0.00	3	19.65	19.60	-3	10,344	-0.03%
2019/04/16	1	19.30	0	0.00	19.35	1	10,112	0.01%
2019/04/15	4	19.38	0	0.00	19.45	4	10,097	0.04%
2019/04/11	1	19.40	1	19.40	19.35	0	10,102	0.00%
2019/04/09	0	0.00	3	19.40	19.50	-3	9,955	-0.03%
2019/04/08	0	0.00	13	19.35	19.50	-13	9,935	-0.13%
2019/04/03	3	19.10	11	19.15	19.15	-8	9,729	-0.08%
2019/04/02	8	19.10	0	0.00	19.10	8	9,683	0.08%
2019/03/29	12	18.93	8	19.15	19.15	4	9,531	0.04%
2019/03/28	4	18.95	0	0.00	19.00	4	9,485	0.04%
2019/03/25	9	18.76	1	18.80	18.85	8	9,456	0.08%
2019/03/22	0	0.00	5	19.10	19.10	-5	9,221	-0.05%
2019/03/21	5	19.00	0	0.00	19.00	5	9,203	0.05%
2019/03/20	2	18.98	0	0.00	19.00	2	9,270	0.02%
2019/03/19	5	19.00	0	0.00	19.00	5	9,244	0.05%
2019/03/12	1	18.80	0	18.80	18.80	1	9,302	0.01%
2019/03/08	0	0.00	0.3	19.00	18.90	-0.3	9,367	0.00%
2019/02/27	0	0.00	1.2	19.02	19.10	-1.2	9,392	-0.01%
2019/02/26	0	0.00	10	18.65	18.80	-10	9,065	-0.11%
2019/02/22	0	0.00	1	18.25	18.35	-1	8,646	-0.01%
2019/02/21	0	0.00	5	18.30	18.30	-5	8,666	-0.06%
2019/02/14	0.1	18.20	0	0.00	18.15	0.1	8,603	0.00%
2019/02/12	1.1	18.51	0	0.00	18.45	1.1	8,516	0.01%
2019/02/11	10	18.40	20	18.40	18.50	-10	8,457	-0.12%
2019/01/28	0	0.00	0.3	18.20	18.10	-0.3	7,968	0.00%
2019/01/25	5	17.80	2	17.80	17.80	3	7,712	0.04%
2019/01/23	2	17.55	0	0.00	17.60	2	7,638	0.03%
2019/01/21	0	0.00	1	17.65	17.65	-1	7,579	-0.01%
2019/01/18	6	17.55	0	0.00	17.55	6	7,593	0.08%
2019/01/15	10	17.48	2	17.55	17.50	8	7,662	0.10%
2019/01/14	10	17.53	0	0.00	17.55	10	7,653	0.13%
2019/01/08	5	17.35	0	0.00	17.35	5	7,709	0.06%
2019/01/04	0	0.00	10	17.10	17.10	-10	7,823	-0.13%
2018/12/26	5	17.40	0	0.00	17.50	5	8,252	0.06%
2018/12/25	3	17.37	0	0.00	17.60	3	8,225	0.04%
2018/12/21	10	17.40	0	0.00	17.40	10	8,369	0.12%
2018/12/18	6	17.41	0	0.00	17.50	6	8,287	0.07%
2018/12/14	1	17.70	0	0.00	17.60	1	8,452	0.01%
2018/12/10	4	17.35	0	0.00	17.30	4	8,338	0.05%
2018/12/07	1	17.45	0	0.00	17.55	1	8,196	0.01%
2018/12/06	13	17.51	0	0.00	17.55	13	8,204	0.16%
2018/12/05	2	17.80	0	0.00	17.80	2	7,978	0.03%
2018/12/04	0	0.00	5	18.00	17.90	-5	7,972	-0.06%
2018/12/03	5	17.89	0	0.00	17.90	5	7,930	0.06%
2018/11/22	20	17.45	0	0.00	17.40	20	7,448	0.27%
2018/11/21	1	17.45	0	0.00	17.45	1	7,545	0.01%
2018/11/20	0	0.00	10	17.60	17.50	-10	7,587	-0.13%
2018/11/16	0	0.00	1	17.70	17.70	-1	7,947	-0.01%
2018/11/14	5	17.30	0	0.00	17.35	5	7,966	0.06%
2018/11/07	0	0.00	5	17.70	17.85	-5	7,877	-0.06%
2018/11/02	0	0.00	10	17.30	17.35	-10	8,043	-0.12%
2018/10/30	0	0.00	2	16.90	16.85	-2	8,051	-0.02%
2018/10/24	1	17.00	0	0.00	17.00	1	8,291	0.01%
2018/10/23	0.1	17.15	0	0.00	17.05	0.1	8,272	0.00%
2018/10/19	5	17.10	2	17.10	17.15	3	8,188	0.04%
2018/10/18	5	17.30	0	0.00	17.20	5	8,116	0.06%
2018/10/16	16	17.37	0	0.00	17.35	16	8,387	0.19%
2018/10/15	0.1	17.50	4	17.49	17.40	-3.9	8,438	-0.05%
2018/10/12	2	17.70	0	0.00	17.65	2	8,395	0.02%
2018/10/11	2	17.70	122	17.70	17.45	-120	8,529	-1.41%	大賣/鉅額交易
2018/10/05	0	0.00	5	18.35	18.50	-5	8,319	-0.06%
2018/10/04	120	18.66	0	0.00	18.60	120	8,239	1.46%	大買/鉅額交易
2018/10/03	0	0.00	2	18.90	18.90	-2	8,253	-0.02%
2018/10/02	10	18.90	0	0.00	18.85	10	8,303	0.12%
2018/09/27	0	0.00	0.4	18.90	19.00	-0.4	8,274	-0.01%
2018/09/26	0	0.00	12	18.70	18.75	-12	8,270	-0.15%
2018/09/21	1	18.75	0	0.00	18.80	1	8,301	0.01%
2018/09/19	0	0.00	10	18.95	18.95	-10	8,299	-0.12%
2018/09/12	5	18.70	0	0.00	18.75	5	8,752	0.06%
2018/09/04	0	0.00	2	19.30	19.30	-2	9,746	-0.02%
2018/09/03	1	19.20	0	0.00	19.25	1	9,787	0.01%
2018/08/31	0	0.00	2	19.25	19.25	-2	9,839	-0.02%
2018/08/29	0	0.00	1	19.20	19.20	-1	9,937	-0.01%
2018/08/28	2	19.10	0	0.00	19.20	2	10,043	0.02%
2018/08/27	6	19.15	4	19.15	19.15	2	9,975	0.02%
2018/08/24	10	19.00	0	0.00	19.05	10	10,183	0.10%
2018/08/22	0.1	18.75	0	0.00	18.65	0.1	9,795	0.00%
2018/08/21	5	18.60	0	0.00	18.70	5	9,717	0.05%
2018/08/17	1	18.80	0	0.00	18.85	1	9,630	0.01%
2018/08/16	0	0.00	2	18.75	18.85	-2	9,611	-0.02%
2018/08/14	5	18.85	0	0.00	18.90	5	9,581	0.05%
2018/08/10	1	18.95	1	18.95	18.90	0	9,501	0.00%
2018/08/08	1,000	19.15	0	0.00	19.15	1,000	9,413	10.62%	大買/鉅額交易
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/26	0	0.00	0.2	18.95	18.95	-0.2	9,639	0.00%
2018/07/25	2	18.95	0	0.00	18.90	2	9,629	0.02%
2018/07/24	2	18.90	300	18.96	19.00	-298	9,781	-3.05%	大賣/鉅額交易
2018/07/23	11	18.95	199.1	18.95	18.95	-188.1	9,831	-1.91%	大賣/鉅額交易
2018/07/19	500	19.85	0	0.00	19.85	500	9,541	5.24%	大買/鉅額交易
2018/07/18	2	19.80	10	19.70	19.80	-8	9,519	-0.08%
2018/07/17	13	19.64	6	19.63	19.65	7	9,464	0.07%
2018/07/16	4	19.50	2	19.55	19.50	2	9,272	0.02%
2018/07/13	1	19.45	0	0.00	19.40	1	9,235	0.01%
2018/07/11	5	19.10	0	0.00	19.25	5	9,136	0.05%
2018/07/06	0.1	18.90	0	0.00	18.80	0.1	9,303	0.00%
2018/07/04	0	0.00	5	19.05	19.10	-5	9,335	-0.05%
2018/07/03	7	18.93	0	0.00	18.95	7	9,544	0.07%
2018/07/02	0	0.00	1	19.30	19.00	-1	9,607	-0.01%
2018/06/28	710	18.99	0	0.00	18.95	710	9,424	7.53%	大買/鉅額交易
2018/06/27	2	19.10	20	19.10	19.10	-18	9,332	-0.19%
2018/06/26	5	19.15	0	0.00	19.25	5	9,280	0.05%
2018/06/25	22	19.25	0	0.00	19.20	22	9,177	0.24%
2018/06/22	15	19.25	0	0.00	19.25	15	9,052	0.17%
2018/06/14	0.1	19.65	0	0.00	19.60	0.1	8,385	0.00%
2018/06/13	0	0.00	5	19.85	19.80	-5	8,281	-0.06%
2018/06/08	10	19.90	0	0.00	19.95	10	8,284	0.12%
2018/06/04	1	19.85	0	0.00	19.75	1	8,082	0.01%
2018/06/01	0	0.00	2.7	19.80	19.80	-2.7	7,999	-0.03%
2018/05/25	1	19.80	0	0.00	19.80	1	8,012	0.01%
2018/05/18	0	0.00	0.3	19.85	19.85	-0.3	8,517	0.00%
2018/05/11	0	0.00	10.1	20.13	20.20	-10.1	9,149	-0.11%
2018/05/10	0	0.00	2	19.65	19.80	-2	9,003	-0.02%
2018/05/08	0	0.00	0.1	19.35	19.35	-0.1	8,695	0.00%
2018/05/03	0	0.00	1	19.30	19.25	-1	8,958	-0.01%
2018/04/30	1	19.45	0	0.00	19.40	1	9,315	0.01%
2018/04/25	5	19.61	0	0.00	19.65	5	9,077	0.06%
2018/04/24	1	19.55	0	0.00	19.55	1	9,074	0.01%
2018/04/23	0	0.00	0.1	19.80	19.80	-0.1	9,066	0.00%
2018/04/20	2	19.80	1	19.75	19.90	1	9,074	0.01%
2018/04/19	0	0.00	1	19.65	19.80	-1	9,058	-0.01%
2018/04/13	0	0.00	1	20.00	19.95	-1	9,155	-0.01%
2018/04/12	0.1	19.60	0	0.00	19.50	0.1	9,032	0.00%
2018/04/11	5	19.65	0	0.00	19.65	5	8,954	0.06%
2018/04/10	4	19.50	0	0.00	19.55	4	9,028	0.04%
2018/04/09	2	19.55	0	0.00	19.55	2	8,998	0.02%
2018/04/02	0	0.00	1	20.00	20.00	-1	8,824	-0.01%
2018/03/30	2	19.93	0	0.00	19.80	2	8,876	0.02%
2018/03/28	2.1	19.95	0	0.00	19.95	2.1	8,697	0.02%
2018/03/27	6	20.07	0	0.00	20.05	6	8,714	0.07%
2018/03/23	5	19.78	0	0.00	19.90	5	8,700	0.06%
2018/03/22	1	20.25	0	0.00	20.15	1	8,694	0.01%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	5	20.22	0	0.00	20.25	5	8,761	0.06%
2018/03/15	1	20.60	0	0.00	20.60	1	8,391	0.01%
2018/03/14	1	20.60	0	0.00	20.80	1	8,400	0.01%
2018/03/12	0	0.00	3	20.67	20.65	-3	8,523	-0.04%
2018/03/09	0	0.00	2	20.48	20.40	-2	8,513	-0.02%
2018/03/08	0	0.00	1	20.40	20.35	-1	8,510	-0.01%
2018/03/07	0	0.00	1	20.25	20.30	-1	8,536	-0.01%
2018/03/02	1	19.90	0	0.00	20.00	1	8,935	0.01%
2018/02/27	5	20.06	0	0.00	20.10	5	8,903	0.06%
2018/02/26	0	0.00	2	20.40	20.15	-2	8,778	-0.02%
2018/02/23	1	20.25	0.4	20.30	20.30	0.6	8,758	0.01%
2018/02/22	15	19.93	0	0.00	19.80	15	8,689	0.17%
2018/02/12	0	0.00	0	19.95	19.75	0	8,700	0.00%
2018/02/09	0	0.00	1	19.80	19.85	-1	8,770	-0.01%
2018/02/08	12	19.97	0	0.00	19.95	12	8,772	0.14%
2018/02/07	0	0.00	3	20.32	20.10	-3	8,787	-0.03%
2018/02/06	15	20.16	301	20.50	19.80	-286	8,814	-3.24%	大賣/鉅額交易
2018/02/05	12	20.93	1	20.95	20.90	11	8,541	0.13%
2018/02/02	6	21.31	0	0.00	21.40	6	8,838	0.07%
2018/01/31	2	21.28	1	21.70	21.70	1	9,034	0.01%
2018/01/30	3	21.35	0	0.00	21.35	3	8,911	0.03%
2018/01/29	0	0.00	2.1	21.55	21.70	-2.1	8,862	-0.02%
2018/01/26	2	21.40	222	21.46	21.40	-220	8,834	-2.49%	大賣/鉅額交易
2018/01/25	218	21.30	28	21.48	21.80	190	8,693	2.19%	大買/鉅額交易
2018/01/24	2	20.75	0	0.00	20.90	2	8,270	0.02%
2018/01/19	0	0.00	6	20.88	20.95	-6	8,918	-0.07%
2018/01/16	0.1	20.55	0	0.00	20.60	0.1	8,963	0.00%
2018/01/11	9	20.34	0	0.00	20.30	9	8,971	0.10%
2018/01/10	1	20.65	0	0.00	20.75	1	8,930	0.01%
2018/01/04	8	20.82	2	20.90	20.90	6	9,393	0.06%
2018/01/03	2	21.00	0	0.00	20.95	2	9,550	0.02%