仁寶 (2324)-群益金鼎-台中券商分點個股進出

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
35.80
漲跌
▼0.55
漲幅
-1.51%
成交量
11,233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－群益金鼎-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/04/30	2	35.93	0	0.00	35.80	2	30,122	0.01%
2024/04/29	0	0.00	10	36.47	36.35	-10	30,559	-0.03%
2024/04/26	6	35.97	7	35.99	36.00	-1	31,554	0.00%
2024/04/25	5	35.55	0	0.00	35.50	5	32,093	0.02%
2024/04/24	1	34.80	6	35.25	35.50	-5	32,671	-0.02%
2024/04/23	7	34.29	15	34.43	34.50	-8	32,739	-0.02%
2024/04/22	12	34.65	6.7	34.88	34.20	5.3	32,862	0.02%
2024/04/19	1.1	34.89	2.1	35.38	35.30	-1	32,811	0.00%
2024/04/18	1	36.05	8	36.05	36.05	-7	32,823	-0.02%
2024/04/17	2	35.58	0	0.00	35.60	2	33,090	0.01%
2024/04/16	4.5	35.44	22	35.65	35.30	-17.5	33,636	-0.05%
2024/04/15	5	36.47	4	36.43	36.30	1	34,543	0.00%
2024/04/12	5	36.44	1	36.70	36.40	4	35,140	0.01%
2024/04/11	57	36.44	71	36.65	36.85	-14	35,475	-0.04%
2024/04/10	29	36.76	11	36.93	36.60	18	36,142	0.05%
2024/04/09	2	36.50	5	36.54	36.45	-3	36,798	-0.01%
2024/04/08	12	36.15	0	0.00	35.95	12	37,651	0.03%
2024/04/03	7	36.73	6	36.85	36.55	1	38,743	0.00%
2024/04/02	4	36.75	2	36.95	36.85	2	40,335	0.00%
2024/04/01	2	36.50	8	36.66	36.55	-6	42,947	-0.01%
2024/03/29	33	36.06	9	36.00	36.20	24	45,500	0.05%
2024/03/28	1	38.15	6.1	38.15	38.30	-5.1	46,371	-0.01%
2024/03/27	0	0.00	21	37.97	38.10	-21	47,113	-0.04%
2024/03/26	3	38.07	5	38.35	37.90	-2	49,405	0.00%
2024/03/25	1.2	38.56	5.1	38.71	38.55	-3.9	53,777	-0.01%
2024/03/22	21	38.81	30.1	38.87	38.65	-9.1	54,284	-0.02%
2024/03/21	16	38.31	17.3	38.35	38.40	-1.3	54,988	0.00%
2024/03/20	20.2	38.14	49.7	38.20	37.90	-29.5	54,984	-0.05%
2024/03/19	20	37.38	9	37.26	37.20	11	55,002	0.02%
2024/03/18	1	36.75	5.4	36.82	36.90	-4.4	55,410	-0.01%
2024/03/15	3	36.62	27	36.58	37.00	-24	55,491	-0.04%
2024/03/14	34	36.86	32	36.67	36.65	2	55,260	0.00%
2024/03/13	6.2	36.85	2.3	37.20	36.70	3.9	55,030	0.01%
2024/03/12	5	36.66	1	37.20	37.20	4	54,872	0.01%
2024/03/11	3.1	36.88	28.5	36.86	36.90	-25.4	54,603	-0.05%
2024/03/08	6	36.73	4	36.86	36.65	2	54,474	0.00%
2024/03/07	14.4	36.55	4.4	37.51	36.55	10	54,118	0.02%
2024/03/06	21	37.77	30	37.64	37.55	-9	53,599	-0.02%
2024/03/05	43	37.80	33	37.86	37.80	10	53,461	0.02%
2024/03/04	135.3	39.23	177.1	39.23	38.00	-41.8	52,965	-0.08%	大買/大賣/
2024/03/01	20	36.69	12	36.84	36.70	8	49,312	0.02%
2024/02/29	18	35.75	12	36.29	36.50	6	49,162	0.01%
2024/02/27	29	37.14	35.1	37.13	36.50	-6.1	48,643	-0.01%
2024/02/26	13	36.01	9	36.06	36.00	4	47,815	0.01%
2024/02/23	26.1	36.45	23	36.70	36.20	3.1	47,759	0.01%
2024/02/22	1	36.65	0	0.00	36.75	1	47,852	0.00%
2024/02/21	4	36.61	8	36.68	36.75	-4	47,736	-0.01%
2024/02/20	5	36.75	1.2	36.72	36.80	3.8	47,744	0.01%
2024/02/19	22	36.55	4	36.60	36.90	18	47,640	0.04%
2024/02/16	1.2	36.76	7	36.74	36.85	-5.8	47,432	-0.01%
2024/02/15	14	35.81	10	35.75	35.80	4	46,988	0.01%
2024/02/05	6	35.78	2	36.05	35.90	4	46,768	0.01%
2024/02/02	4	35.85	31	36.51	35.80	-27	46,629	-0.06%
2024/02/01	32	36.13	46	36.11	36.40	-14	46,487	-0.03%
2024/01/31	0	35.95	0	0.00	35.85	0	46,345	0.00%
2024/01/30	6	36.52	3.2	36.24	36.00	2.8	46,228	0.01%
2024/01/29	5.5	36.37	13.5	35.73	36.35	-8	46,094	-0.02%
2024/01/26	19.2	35.70	54	35.58	35.50	-34.8	45,936	-0.08%
2024/01/25	15	37.39	16	37.15	37.20	-1	45,153	0.00%
2024/01/24	9	36.99	5	37.08	36.85	4	44,784	0.01%
2024/01/23	35	37.38	33	37.44	37.55	2	44,688	0.00%
2024/01/22	56	37.31	46.1	37.37	37.60	9.9	44,242	0.02%
2024/01/19	99	36.11	105	36.10	36.30	-6	43,240	-0.01%	大賣/
2024/01/18	53	35.14	44	35.01	34.80	9	42,754	0.02%
2024/01/17	3	34.55	3	34.72	34.55	0	42,118	0.00%
2024/01/16	10	35.12	4	34.96	35.00	6	41,998	0.01%
2024/01/15	8	35.86	6.5	36.05	35.55	1.5	41,748	0.00%
2024/01/12	6.5	35.42	1	35.35	35.60	5.5	41,713	0.01%
2024/01/11	12	35.94	7	35.96	36.10	5	41,571	0.01%
2024/01/10	16.6	36.11	4	35.99	35.85	12.6	41,583	0.03%
2024/01/09	47.4	37.78	19	37.27	36.95	28.4	41,042	0.07%
2024/01/08	41.7	37.73	22.3	37.74	37.75	19.4	40,032	0.05%
2024/01/05	50.6	37.40	33	37.39	36.95	17.6	39,758	0.04%
2024/01/04	19.1	37.46	15	37.46	37.30	4.1	39,379	0.01%
2024/01/03	43.1	38.47	26.3	38.42	38.10	16.8	38,862	0.04%
2024/01/02	26	39.05	33.1	39.26	39.55	-7.1	38,130	-0.02%
2023/12/29	111.4	39.74	116	39.88	39.85	-4.6	37,329	-0.01%	大買/大賣/
2023/12/28	75	39.37	158	39.34	38.95	-83	36,084	-0.23%	大賣/
2023/12/27	221.4	39.95	140.3	39.97	40.20	81.1	34,511	0.23%	大買/大賣/
2023/12/26	206.2	38.58	190.5	38.63	39.05	15.7	31,846	0.05%	大買/大賣/
2023/12/25	75	36.79	87	37.20	37.10	-12	29,191	-0.04%
2023/12/22	44	36.12	27	36.23	36.10	17	27,245	0.06%
2023/12/21	127	36.91	68	36.92	36.70	59	26,262	0.22%	大買/
2023/12/20	46	36.58	117.1	36.88	37.40	-71.1	23,885	-0.30%	大賣/
2023/12/19	12	33.81	3.1	34.06	34.00	9	19,249	0.05%
2023/12/18	25	34.72	45.3	34.62	34.60	-20.3	18,792	-0.11%
2023/12/15	14	33.08	16	33.30	33.05	-2	17,746	-0.01%
2023/12/14	17	33.78	10	34.08	33.65	7	17,422	0.04%
2023/12/13	25	33.23	43.8	33.35	33.75	-18.8	16,926	-0.11%
2023/12/12	1	32.15	1	32.00	32.00	0	16,677	0.00%
2023/12/11	0	0.00	14	31.94	32.20	-14	16,723	-0.08%
2023/12/07	25	31.42	92	31.14	30.95	-67	16,698	-0.40%
2023/12/06	1	30.80	14	31.03	31.25	-13	16,978	-0.08%
2023/12/05	0.1	30.45	10	30.40	30.40	-10	16,872	-0.06%
2023/12/04	10	30.80	1	30.60	30.60	9	17,041	0.05%
2023/12/01	78	30.45	0	0.00	30.35	78	17,274	0.45%
2023/11/30	10	30.72	0	0.00	30.90	10	17,485	0.06%
2023/11/29	0	0.00	0.7	31.00	30.75	-0.7	17,308	0.00%
2023/11/28	0	30.75	4	30.75	30.65	-4	17,447	-0.02%
2023/11/27	2	30.88	4	30.60	30.35	-2	18,073	-0.01%
2023/11/24	4	30.48	0	0.00	30.25	4	18,300	0.02%
2023/11/22	1	30.85	3	30.87	30.80	-2	19,074	-0.01%
2023/11/21	1	30.65	8.8	31.06	31.20	-7.8	19,818	-0.04%
2023/11/20	0	0.00	3.3	30.56	30.75	-3.3	20,759	-0.02%
2023/11/16	8.1	30.04	1	30.00	30.00	7.1	22,307	0.03%
2023/11/15	1	30.30	4.3	30.58	30.25	-3.3	23,218	-0.01%
2023/11/14	4	30.20	5	30.30	30.25	-1	24,883	0.00%
2023/11/13	1	30.20	1	30.05	30.10	0	27,522	0.00%
2023/11/10	0	0.00	30	29.61	29.75	-30	29,703	-0.10%
2023/11/09	1	29.35	72	29.55	29.60	-71	33,727	-0.21%
2023/11/08	0	0.00	1	30.00	29.95	-1	35,377	0.00%
2023/11/07	0.1	29.40	1	29.35	29.40	-0.9	35,719	0.00%
2023/11/06	0	0.00	5	29.85	29.80	-5	36,046	-0.01%
2023/11/03	1	29.00	0	0.00	28.95	1	36,127	0.00%
2023/11/01	0	0.00	6	28.70	28.70	-6	36,874	-0.02%
2023/10/31	1	28.30	0	0.00	28.05	1	37,021	0.00%
2023/10/27	0	0.00	109	29.57	29.05	-109	37,367	-0.29%	大賣/鉅額交易
2023/10/26	101	29.23	0	0.00	29.05	101	37,935	0.27%	大買/鉅額交易
2023/10/25	1	29.15	0	0.00	29.05	1	38,055	0.00%
2023/10/24	20.3	29.19	21.1	29.38	29.45	-0.8	38,267	0.00%
2023/10/20	2	28.85	12	28.78	28.80	-10	39,091	-0.03%
2023/10/19	2.8	29.16	0	0.00	29.25	2.8	39,612	0.01%
2023/10/18	3	29.05	0	0.00	28.95	3	40,159	0.01%
2023/10/17	25	29.62	0	0.00	29.35	25	40,677	0.06%
2023/10/16	76.1	29.73	2	29.50	29.50	74.1	43,130	0.17%
2023/10/13	2	29.95	1	30.20	30.20	1	46,846	0.00%
2023/10/12	0.1	30.65	0	0.00	30.80	0.1	48,229	0.00%
2023/10/11	0	0.00	0.2	30.80	30.80	-0.2	48,798	0.00%
2023/10/06	3	30.55	3	30.55	30.50	0	50,264	0.00%
2023/10/05	3	30.70	1	30.80	30.85	2	50,285	0.00%
2023/10/03	0	0.00	2	31.10	30.90	-2	50,569	0.00%
2023/10/02	1	31.05	1.1	30.93	30.90	-0.1	50,758	0.00%
2023/09/28	1	30.80	2	31.00	30.70	-1	50,653	0.00%
2023/09/27	0	0.00	25	30.85	31.00	-25	50,576	-0.05%
2023/09/26	0	0.00	1	30.70	30.70	-1	50,905	0.00%
2023/09/25	18	30.59	0	0.00	30.60	18	51,029	0.04%
2023/09/21	1.1	30.25	0	0.00	30.55	1.1	51,904	0.00%
2023/09/20	1	30.90	2	30.73	30.55	-1	51,754	0.00%
2023/09/19	8	31.25	0	0.00	30.95	8	51,653	0.02%
2023/09/18	1.1	31.03	0.1	31.25	31.05	1	51,861	0.00%
2023/09/15	0	0.00	2	31.70	31.80	-2	52,131	0.00%
2023/09/14	2	31.70	0	0.00	31.85	2	52,095	0.00%
2023/09/12	11.1	31.49	22	31.38	31.35	-11	54,129	-0.02%
2023/09/11	19	31.16	0	0.00	30.80	19	54,301	0.03%
2023/09/08	5	31.50	7	31.81	31.75	-2	54,225	0.00%
2023/09/07	1	31.60	8	31.49	31.40	-7	54,489	-0.01%
2023/09/06	5.3	31.90	0	0.00	32.00	5.3	54,459	0.01%
2023/09/05	3	31.75	1	31.90	32.00	2	54,492	0.00%
2023/09/04	1	31.70	1	31.85	31.85	0	54,597	0.00%
2023/09/01	5.2	31.98	5	31.81	31.80	0.2	54,596	0.00%
2023/08/31	14	31.86	3	32.23	31.90	11	54,525	0.02%
2023/08/30	6	32.97	0	0.00	32.90	6	54,063	0.01%
2023/08/29	104	33.16	114	33.17	33.35	-10	54,588	-0.02%	大買/大賣/
2023/08/28	8	32.86	71	32.92	33.00	-63	54,608	-0.12%
2023/08/25	15	33.08	40	33.19	33.15	-25	55,001	-0.05%
2023/08/24	23	33.98	39	34.54	33.95	-16	54,612	-0.03%
2023/08/23	18	34.40	10.1	34.48	34.40	7.9	54,144	0.01%
2023/08/22	37	35.09	23	35.69	34.75	14	54,201	0.03%
2023/08/21	45.1	34.86	47	34.94	34.65	-1.9	53,634	0.00%
2023/08/18	109.1	35.43	60.1	35.19	34.75	49	53,128	0.09%	大買/
2023/08/17	127	36.97	100	36.91	37.00	27	51,737	0.05%	大買/
2023/08/16	97.1	34.88	63.2	35.31	35.95	33.9	49,308	0.07%
2023/08/15	123	35.37	121	35.53	35.80	2	47,305	0.00%	大買/大賣/
2023/08/14	64	32.84	163	32.71	32.75	-99	43,592	-0.23%	大賣/
2023/08/11	13	30.76	15	30.68	30.75	-2	42,224	0.00%
2023/08/10	21	29.89	0	0.00	30.00	21	42,016	0.05%
2023/08/09	9	31.29	3	31.40	31.55	6	41,821	0.01%
2023/08/08	0.1	31.40	8	31.26	31.40	-8	41,932	-0.02%
2023/08/07	13.1	30.85	8	30.77	30.95	5.1	41,845	0.01%
2023/08/04	0	0.00	11	30.00	30.05	-11	41,764	-0.03%
2023/08/02	11.1	29.54	7	29.53	29.45	4.1	41,937	0.01%
2023/08/01	4	30.05	52	30.10	30.30	-48	41,504	-0.12%
2023/07/31	10.1	30.84	7	31.39	30.45	3.1	41,356	0.01%
2023/07/28	54	31.24	7	31.05	31.30	47	40,709	0.12%
2023/07/27	7	31.14	6	31.14	30.95	1	40,510	0.00%
2023/07/26	12.1	31.38	10	31.43	31.65	2.1	40,367	0.01%
2023/07/25	27	32.35	27	32.14	31.80	0	40,130	0.00%
2023/07/24	31	31.53	42	31.51	31.65	-11	39,360	-0.03%
2023/07/21	19	30.54	24.5	30.54	31.05	-5.5	38,783	-0.01%
2023/07/20	26.5	30.72	121	30.63	30.45	-94.5	38,203	-0.25%	大賣/
2023/07/19	228.2	32.45	113.1	31.67	31.10	115.2	37,560	0.31%	大買/大賣/鉅額交易
2023/07/18	123.2	34.91	287.6	34.88	34.45	-164.4	35,272	-0.47%	大買/大賣/鉅額交易
2023/07/17	74	31.82	37	32.85	33.55	37	31,798	0.12%
2023/07/14	38	30.37	31.1	30.52	30.50	6.9	30,673	0.02%
2023/07/13	170.5	31.08	43	31.41	30.55	127.5	30,077	0.42%	大買/鉅額交易
2023/07/12	87	29.44	5	29.55	29.55	82	28,557	0.29%
2023/07/11	1	28.70	0	0.00	28.95	1	28,473	0.00%
2023/07/10	14	28.68	0	0.00	28.70	14	28,477	0.05%
2023/07/07	13	29.00	6	28.96	29.20	7	28,339	0.02%
2023/07/06	5	29.83	11	29.86	29.80	-6	28,080	-0.02%
2023/07/05	6	30.26	13	30.33	30.05	-7	27,977	-0.03%
2023/07/04	5	30.18	22	30.19	30.25	-17	28,041	-0.06%
2023/07/03	10	29.76	126	29.80	29.70	-116	27,839	-0.42%	大賣/鉅額交易
2023/06/30	11	28.98	0	0.00	29.25	11	27,788	0.04%
2023/06/29	109	30.19	20	30.03	29.50	89	27,774	0.32%	大買/
2023/06/28	2	28.80	0	0.00	29.05	2	27,222	0.01%
2023/06/27	15	28.75	21	28.67	28.75	-6	27,184	-0.02%
2023/06/26	3	29.10	5	29.15	29.10	-2	27,173	-0.01%
2023/06/21	9	29.28	1	29.30	29.35	8	27,009	0.03%
2023/06/20	0	0.00	2	28.90	28.90	-2	26,804	-0.01%
2023/06/19	22.1	28.44	8	29.08	28.55	14.1	26,509	0.05%
2023/06/16	4	29.80	33.3	29.81	29.90	-29.3	25,537	-0.11%
2023/06/15	1	28.55	2	28.53	28.70	-1	24,314	0.00%
2023/06/14	1	28.65	1	28.80	28.55	0	24,163	0.00%
2023/06/13	49	28.95	14	28.83	29.00	35	24,213	0.14%
2023/06/12	31	28.88	8	28.70	28.50	23	23,926	0.10%
2023/06/09	10	28.75	30	28.62	28.85	-20	23,889	-0.08%
2023/06/08	0	0.00	2	28.60	28.20	-2	23,909	-0.01%
2023/06/07	0	0.00	12	28.40	28.45	-12	23,649	-0.05%
2023/06/06	2	28.10	202	28.01	28.00	-200	23,409	-0.85%	大賣/鉅額交易
2023/06/05	47	28.54	23	28.56	28.25	24	23,204	0.10%
2023/06/02	19	27.87	35.1	28.45	28.40	-16.1	22,916	-0.07%
2023/06/01	0	0.00	1	27.15	27.30	-1	22,195	0.00%
2023/05/31	5	27.55	9	27.53	27.85	-4	21,705	-0.02%
2023/05/30	5	27.48	5	27.60	27.55	0	20,963	0.00%
2023/05/29	12	28.03	18	28.33	28.15	-6	20,625	-0.03%
2023/05/26	6	27.69	27	27.46	27.55	-21	19,923	-0.11%
2023/05/25	3	27.05	10	27.00	27.35	-7	19,340	-0.04%
2023/05/24	0	0.00	2	26.70	27.00	-2	18,896	-0.01%
2023/05/23	5	26.35	3.1	26.38	26.45	1.9	18,417	0.01%
2023/05/22	0	0.00	1	26.75	26.70	-1	18,037	-0.01%
2023/05/19	1	26.05	1	26.40	26.40	0	17,650	0.00%
2023/05/18	0	0.00	25.2	26.91	26.45	-25.2	17,539	-0.14%
2023/05/17	2	25.95	23.3	26.20	26.35	-21.3	17,261	-0.12%
2023/05/16	2	25.90	3.5	25.93	26.00	-1.5	16,926	-0.01%
2023/05/15	0	0.00	4	25.95	25.90	-4	16,867	-0.02%
2023/05/12	2	25.65	6	25.73	25.85	-4	16,744	-0.02%
2023/05/11	2	25.65	6	25.73	25.85	-4	16,429	-0.02%
2023/05/10	15	25.24	18	25.42	25.60	-3	16,053	-0.02%
2023/05/09	15	25.22	9.5	25.29	25.35	5.5	15,868	0.03%
2023/05/04	6	24.13	0	0.00	24.15	6	15,642	0.04%
2023/05/03	0	0.00	1	24.25	24.40	-1	15,683	-0.01%
2023/05/02	0	0.00	3	24.30	24.30	-3	15,828	-0.02%
2023/04/26	3	23.70	0	0.00	23.75	3	15,773	0.02%
2023/04/25	1	23.55	0	0.00	23.70	1	15,642	0.01%
2023/04/24	3	23.92	0	0.00	23.95	3	15,494	0.02%
2023/04/21	2	24.50	27	24.50	24.40	-25	15,237	-0.16%
2023/04/20	29	24.18	1.5	24.33	24.15	27.5	14,956	0.18%
2023/04/19	40	25.65	11	25.64	25.65	29	14,496	0.20%
2023/04/18	0.6	25.15	0	0.00	25.15	0.6	13,798	0.00%
2023/04/14	0	0.00	4	25.30	25.25	-4	13,369	-0.03%
2023/04/13	0	0.00	5	25.73	25.55	-5	13,242	-0.04%
2023/04/12	0	0.00	1	25.75	25.75	-1	13,085	-0.01%
2023/04/11	0	0.00	1	25.75	25.75	-1	12,964	-0.01%
2023/04/10	1	25.65	6	25.70	25.65	-5	12,817	-0.04%
2023/04/07	0	0.00	2.5	25.58	25.65	-2.5	12,730	-0.02%
2023/04/06	0	0.00	0.2	25.20	25.45	-0.2	12,503	0.00%
2023/03/31	1	25.40	10.7	25.37	25.25	-9.7	12,322	-0.08%
2023/03/30	3.5	24.94	4	25.04	25.25	-0.5	12,469	0.00%
2023/03/28	5	24.75	43	24.70	24.70	-38	12,867	-0.30%
2023/03/27	1	24.85	0	0.00	24.75	1	13,389	0.01%
2023/03/24	1	24.85	0	0.00	24.70	1	13,798	0.01%
2023/03/23	0.5	24.80	9.9	24.88	24.85	-9.4	13,642	-0.07%
2023/03/22	1	24.60	3	24.58	24.70	-2	13,471	-0.01%
2023/03/17	0	0.00	3	24.15	24.20	-3	13,338	-0.02%
2023/03/16	0	0.00	1	23.95	24.20	-1	13,026	-0.01%
2023/03/15	0	0.00	1	24.40	24.25	-1	12,778	-0.01%
2023/03/14	3	24.37	1	24.45	24.35	2	12,691	0.02%
2023/03/13	4	24.64	0	0.00	24.65	4	12,629	0.03%
2023/03/10	4	24.55	2.1	24.65	24.65	1.9	12,437	0.02%
2023/03/09	1	24.75	0	0.00	24.75	1	12,385	0.01%
2023/03/08	2	24.80	0	0.00	24.80	2	12,562	0.02%
2023/03/06	0.1	24.55	2	24.73	24.85	-2	12,786	-0.02%
2023/03/03	0	0.00	2	24.35	24.40	-2	12,706	-0.02%
2023/03/02	2	24.10	1	24.25	24.25	1	12,801	0.01%
2023/03/01	0	0.00	3	24.23	24.25	-3	12,786	-0.02%
2023/02/24	50	24.20	3	24.20	24.15	47	12,860	0.37%
2023/02/20	0	0.00	20	23.55	23.60	-20	12,920	-0.15%
2023/02/16	1	23.55	35	23.58	23.50	-34	13,193	-0.26%
2023/02/15	5	23.40	2	23.50	23.50	3	13,040	0.02%
2023/02/10	7	23.51	1	23.55	23.45	6	12,848	0.05%
2023/02/09	5	23.60	0	0.00	23.55	5	12,789	0.04%
2023/02/07	2	23.55	5	23.55	23.60	-3	12,873	-0.02%
2023/02/06	50	23.55	1	23.50	23.40	49	12,765	0.38%
2023/02/03	0	0.00	1	23.05	22.95	-1	12,554	-0.01%
2023/02/02	50	23.10	7	23.09	23.05	43	12,592	0.34%
2023/02/01	5	22.60	3	22.85	22.80	2	12,490	0.02%
2023/01/31	3	22.90	0	0.00	22.60	3	12,547	0.02%
2023/01/30	0	0.00	6	23.07	23.20	-6	12,313	-0.05%
2023/01/16	5	22.67	0.1	22.80	22.75	4.9	12,192	0.04%
2023/01/13	2.1	22.70	0	0.00	22.70	2.1	12,389	0.02%
2023/01/12	4.2	22.74	0.2	23.00	22.70	3.9	12,602	0.03%
2023/01/11	2	22.95	0	0.00	22.90	2	12,773	0.02%
2023/01/10	2	23.20	1	23.25	23.25	1	12,964	0.01%
2023/01/09	1	23.15	1	23.15	23.30	0	13,108	0.00%
2023/01/04	3	23.18	1	23.10	23.05	2	13,407	0.01%
2023/01/03	0	0.00	2	23.15	23.20	-2	13,536	-0.01%
2022/12/30	0	0.00	6	23.10	23.05	-6	13,484	-0.04%
2022/12/29	0	0.00	1	23.00	23.05	-1	13,441	-0.01%
2022/12/27	0	0.00	1	23.00	23.00	-1	13,663	-0.01%
2022/12/26	2	22.85	0	0.00	23.00	2	13,737	0.01%
2022/12/23	0	0.00	5	22.90	22.95	-5	13,967	-0.04%
2022/12/22	0	0.00	8	22.84	22.85	-8	14,309	-0.06%
2022/12/21	3	22.45	3	22.80	22.85	0	14,272	0.00%
2022/12/20	2	22.50	0	0.00	22.70	2	14,104	0.01%
2022/12/19	3	22.48	7	22.71	22.85	-4	13,870	-0.03%
2022/12/15	0	0.00	0.5	22.00	21.90	-0.5	13,197	0.00%
2022/12/12	0.1	21.75	0	0.00	21.95	0.1	14,126	0.00%
2022/12/08	1	21.45	0	0.00	21.65	1	14,836	0.01%
2022/12/05	0	0.00	1	21.80	21.85	-1	14,939	-0.01%
2022/12/02	2.1	21.53	0	0.00	21.55	2.1	14,949	0.01%
2022/12/01	3	21.62	0	0.00	21.55	3	14,917	0.02%
2022/11/30	1.1	21.40	0	0.00	21.65	1.1	14,812	0.01%
2022/11/28	2	21.40	0	0.00	21.75	2	14,614	0.01%
2022/11/25	1	21.45	0	0.00	21.60	1	14,694	0.01%
2022/11/23	0	0.00	2	20.95	21.05	-2	14,700	-0.01%
2022/11/22	2.1	20.75	0	0.00	20.90	2.1	14,772	0.01%
2022/11/21	6.2	21.10	8	21.21	21.10	-1.8	14,560	-0.01%
2022/11/16	1	21.75	0	0.00	21.70	1	14,421	0.01%
2022/11/15	5	21.95	0	0.00	21.95	5	14,465	0.03%
2022/11/11	0.1	21.95	0	0.00	22.05	0.1	14,255	0.00%
2022/11/07	0	0.00	1	21.30	21.45	-1	14,641	-0.01%
2022/11/04	0	0.00	1	21.30	21.30	-1	14,700	-0.01%
2022/10/31	0	0.00	1	20.90	21.10	-1	14,710	-0.01%
2022/10/25	2	20.68	0	0.00	20.75	2	14,761	0.01%
2022/10/21	3.1	20.90	0	0.00	20.85	3.1	14,742	0.02%
2022/10/20	4.1	20.96	1	21.15	21.05	3.1	14,553	0.02%
2022/10/19	0	0.00	250	21.05	21.05	-250	14,367	-1.74%	大賣/鉅額交易
2022/10/18	2.4	21.15	2	21.05	21.15	0.4	14,133	0.00%
2022/10/17	6.2	21.28	0	0.00	21.25	6.2	14,114	0.04%
2022/10/14	2	21.48	0	0.00	21.40	2	14,140	0.01%
2022/10/13	50	21.55	4.2	21.57	21.70	45.8	14,249	0.32%
2022/10/12	0	0.00	1	21.55	21.50	-1	14,308	-0.01%
2022/10/11	6.1	21.45	0	0.00	21.35	6.1	14,472	0.04%
2022/10/07	1	21.65	0	0.00	21.60	1	14,351	0.01%
2022/10/04	1	21.65	1	21.90	21.70	0	14,551	0.00%
2022/10/03	5	21.47	0	0.00	21.45	5	14,387	0.03%
2022/09/30	4.1	21.59	0	0.00	21.70	4.1	14,324	0.03%
2022/09/29	4	21.70	0	0.00	21.75	4	14,197	0.03%
2022/09/28	0.1	21.80	2	21.70	21.70	-1.9	14,069	-0.01%
2022/09/27	1.1	21.76	0	0.00	21.80	1.1	13,909	0.01%
2022/09/26	21	21.99	0	0.00	21.90	21	13,779	0.15%
2022/09/23	131	22.14	2.2	22.15	22.10	128.8	13,858	0.93%	大買/鉅額交易
2022/09/22	54.1	22.24	0.2	22.20	22.05	53.9	14,166	0.38%
2022/09/21	2.3	22.43	0.2	22.45	22.25	2.1	13,819	0.02%
2022/09/19	0	0.00	2	22.53	22.60	-2	13,130	-0.02%
2022/09/16	6.1	22.52	0	0.00	22.50	6.1	12,936	0.05%
2022/09/15	0	0.00	1	22.90	22.80	-1	12,394	-0.01%
2022/09/14	54	22.60	0	0.00	22.55	54	12,235	0.44%
2022/09/13	0	0.00	100	23.10	23.15	-100	12,225	-0.82%
2022/09/08	0	22.55	0	0.00	23.00	0	12,637	0.00%
2022/09/02	55	22.55	0	0.00	22.40	55	12,609	0.44%
2022/09/01	50.1	22.65	0	0.00	22.65	50.1	12,518	0.40%
2022/08/30	1	22.55	1	22.70	22.70	0	12,297	0.00%
2022/08/29	3	22.67	0	0.00	22.65	3	12,292	0.02%
2022/08/25	0.1	23.10	0	0.00	23.15	0.1	12,192	0.00%
2022/08/24	0.2	22.95	0	0.00	22.95	0.2	12,345	0.00%
2022/08/23	1.2	22.93	0	0.00	22.90	1.2	12,858	0.01%
2022/08/22	0.1	23.10	1	23.20	23.15	-0.9	12,917	-0.01%
2022/08/19	0.1	22.90	0	0.00	22.90	0.1	12,878	0.00%
2022/08/18	0.1	22.60	10	22.60	22.75	-9.9	12,949	-0.08%
2022/08/17	2	22.50	2	22.45	22.60	0	13,083	0.00%
2022/08/16	1	22.30	0	0.00	22.50	1	13,170	0.01%
2022/08/15	4.1	22.43	5	22.41	22.45	-0.9	13,258	-0.01%
2022/08/12	3	23.10	0	0.00	23.05	3	12,964	0.02%
2022/08/11	0	0.00	131	23.15	23.25	-131	13,032	-1.01%	大賣/鉅額交易
2022/08/10	0	0.00	2	22.90	23.00	-2	13,266	-0.02%
2022/08/09	0	0.00	4.3	23.11	23.10	-4.3	13,341	-0.03%
2022/08/08	0	0.00	71	22.95	23.10	-71	13,627	-0.52%
2022/08/04	0	0.00	5	23.00	22.85	-5	14,223	-0.04%
2022/08/03	4	22.91	5	23.03	23.10	-1	14,339	-0.01%
2022/08/02	1	22.85	3	22.92	22.95	-2	14,540	-0.01%
2022/08/01	0	0.00	8	23.04	23.10	-8	14,559	-0.05%
2022/07/29	5	22.84	1	22.85	22.80	4	14,703	0.03%
2022/07/28	0	0.00	1	23.05	23.05	-1	14,760	-0.01%
2022/07/27	50	22.84	0	0.00	22.95	50	14,909	0.34%
2022/07/25	21	22.85	0	0.00	22.80	21	15,025	0.14%
2022/07/22	31	22.54	0	0.00	22.70	31	15,281	0.20%
2022/07/21	50	21.95	25	22.26	22.40	25	15,449	0.16%
2022/07/20	51	22.15	8	22.15	22.10	43	15,553	0.28%
2022/07/19	18	21.68	0	0.00	21.95	18	15,823	0.11%
2022/07/18	10	21.74	0	0.00	21.90	10	16,960	0.06%
2022/07/15	0.1	22.00	0	0.00	21.85	0.1	17,240	0.00%
2022/07/11	2	21.90	0	0.00	21.90	2	18,099	0.01%
2022/07/07	0	0.00	1	21.55	21.65	-1	18,463	-0.01%
2022/07/06	4	21.51	1	21.75	21.40	3	18,669	0.02%
2022/07/05	2	22.20	4	22.16	22.15	-2	18,745	-0.01%
2022/07/04	0	0.00	1	22.40	22.30	-1	18,905	-0.01%
2022/06/29	0.1	22.65	1	22.65	22.55	-0.9	18,902	0.00%
2022/06/24	2	22.70	0	0.00	22.75	2	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	1	22.85	6	22.65	22.95	-5	18,967	-0.03%
2022/06/20	1	22.35	0	0.00	22.35	1	18,967	0.01%
2022/06/17	4	22.55	0	0.00	22.55	4	18,913	0.02%
2022/06/16	5	22.86	0	0.00	22.75	5	18,705	0.03%
2022/06/15	0	0.00	2	23.00	22.85	-2	18,990	-0.01%
2022/06/14	0	0.00	3	22.90	22.80	-3	19,329	-0.02%
2022/06/13	2	22.75	0	0.00	23.00	2	20,222	0.01%
2022/06/10	1	22.90	0	0.00	23.00	1	20,165	0.00%
2022/06/09	1	23.05	0	0.00	23.00	1	20,190	0.00%
2022/06/08	2	23.10	3	23.15	23.20	-1	20,185	0.00%
2022/06/07	7	23.01	0	0.00	23.00	7	20,200	0.03%
2022/06/06	7	22.97	3	23.10	23.20	4	20,134	0.02%
2022/06/02	6	23.12	0	0.00	23.10	6	20,300	0.03%
2022/06/01	2	23.05	0	0.00	23.05	2	20,525	0.01%
2022/05/31	0	0.00	10	23.00	23.00	-10	20,364	-0.05%
2022/05/30	1	22.90	1	22.95	22.95	0	19,828	0.00%
2022/05/27	1	22.75	13	22.72	22.80	-12	19,772	-0.06%
2022/05/26	0	0.00	4	22.65	22.50	-4	19,786	-0.02%
2022/05/25	1	22.70	1	22.65	22.60	0	19,846	0.00%
2022/05/24	2	22.35	0	0.00	22.20	2	19,892	0.01%
2022/05/23	8	22.31	5	22.55	22.20	3	19,825	0.02%
2022/05/20	2	22.65	0	0.00	22.60	2	19,757	0.01%
2022/05/19	0	0.00	1	22.85	22.90	-1	19,647	-0.01%
2022/05/18	21	22.95	21	23.10	23.05	0	19,607	0.00%
2022/05/16	0	0.00	1	22.95	23.00	-1	19,276	-0.01%
2022/05/13	7	22.44	6	22.25	22.90	1	19,087	0.01%
2022/05/12	1	22.75	3	22.90	23.00	-2	18,806	-0.01%
2022/05/11	3	22.82	7	22.78	23.00	-4	18,636	-0.02%
2022/05/10	6	22.76	20	22.93	23.05	-14	18,654	-0.08%
2022/05/09	1	22.45	0	0.00	22.65	1	18,542	0.01%
2022/05/06	11	22.55	0	0.00	22.60	11	18,525	0.06%
2022/05/05	2	22.58	3	22.95	22.55	-1	18,546	-0.01%
2022/05/04	34	22.47	36	22.54	22.65	-2	18,562	-0.01%
2022/05/03	1	22.05	0	0.00	22.10	1	18,536	0.01%
2022/04/29	1	22.10	2	22.15	22.25	-1	18,661	-0.01%
2022/04/28	19	21.82	13	21.88	22.00	6	18,851	0.03%
2022/04/27	8	22.02	3	22.10	22.10	5	18,641	0.03%
2022/04/26	4	22.38	2	22.45	22.60	2	18,406	0.01%
2022/04/25	17	22.44	2	22.30	22.20	15	18,360	0.08%
2022/04/22	25	22.81	130.5	22.75	22.80	-105.5	17,961	-0.59%	大賣/鉅額交易
2022/04/21	34	25.35	0.5	25.40	25.40	33.5	16,765	0.20%
2022/04/20	19	25.19	5	25.25	25.20	14	16,338	0.09%
2022/04/19	10.9	25.30	0	0.00	25.20	10.9	16,006	0.07%
2022/04/18	4	25.35	14	25.43	25.40	-10	15,785	-0.06%
2022/04/15	2	25.30	0	0.00	25.45	2	15,557	0.01%
2022/04/14	2	25.50	4	25.56	25.40	-2	15,513	-0.01%
2022/04/13	2	25.50	0	0.00	25.70	2	15,426	0.01%
2022/04/12	135	25.49	1	25.50	25.35	134	15,428	0.87%	大買/鉅額交易
2022/04/11	8	25.66	4	25.71	25.65	4	15,208	0.03%
2022/04/08	4	26.10	0	0.00	26.15	4	14,879	0.03%
2022/04/07	15	26.39	4	26.39	26.05	11	14,650	0.08%
2022/04/01	0	0.00	1.1	26.85	26.90	-1.1	14,110	-0.01%
2022/03/31	2	26.90	0	0.00	26.80	2	14,020	0.01%
2022/03/30	0	0.00	1	26.95	26.90	-1	13,893	-0.01%
2022/03/29	1	26.90	4	26.95	26.95	-3	14,007	-0.02%
2022/03/28	1	26.80	6	27.08	27.20	-5	14,061	-0.04%
2022/03/25	1	26.90	0	0.00	27.00	1	14,183	0.01%
2022/03/24	2	26.85	1	26.85	26.90	1	14,299	0.01%
2022/03/23	5	26.84	0	0.00	26.75	5	14,477	0.03%
2022/03/22	2	26.90	0	0.00	27.00	2	14,460	0.01%
2022/03/21	4	26.83	4	26.90	26.80	0	14,428	0.00%
2022/03/18	0	0.00	12	26.83	27.00	-12	14,336	-0.08%
2022/03/17	8	27.10	3	26.95	26.80	5	14,138	0.04%
2022/03/16	18	26.98	25	26.68	27.00	-7	14,342	-0.05%
2022/03/15	0	0.00	7	25.80	25.80	-7	13,601	-0.05%
2022/03/14	0	0.00	3	25.80	25.90	-3	13,626	-0.02%
2022/03/10	5	25.53	15	25.58	25.70	-10	13,782	-0.07%
2022/03/08	7	25.01	28	25.05	25.10	-21	13,954	-0.15%
2022/03/07	1	25.05	0	0.00	25.35	1	13,844	0.01%
2022/03/04	3	25.72	0	0.00	25.70	3	14,002	0.02%
2022/03/03	2	25.85	2	25.85	25.95	0	14,031	0.00%
2022/03/02	0	0.00	2	25.75	25.75	-2	14,040	-0.01%
2022/03/01	0	0.00	3	25.73	25.80	-3	13,999	-0.02%
2022/02/25	2	25.40	0	0.00	25.40	2	13,959	0.01%
2022/02/24	2.3	25.48	3	25.60	25.50	-0.7	13,889	-0.01%
2022/02/23	2.1	25.70	0	0.00	25.85	2.1	13,790	0.01%
2022/02/21	0	0.00	1	25.60	25.65	-1	13,934	-0.01%
2022/02/17	0	0.00	7	25.37	25.50	-7	14,139	-0.05%
2022/02/16	4	25.26	7	25.41	25.35	-3	14,317	-0.02%
2022/02/15	2	25.20	2	25.35	25.25	0	14,661	0.00%
2022/02/11	0	0.00	2	25.68	25.75	-2	14,683	-0.01%
2022/02/08	2	25.50	0	0.00	25.55	2	14,365	0.01%
2022/02/07	6	25.19	1.1	25.11	25.15	4.9	14,350	0.03%
2022/01/26	11	25.21	0	0.00	25.20	11	14,168	0.08%
2022/01/25	10	25.10	0	0.00	25.25	10	14,108	0.07%
2022/01/24	2	25.05	1	25.15	25.45	1	14,016	0.01%
2022/01/21	3	25.10	13	25.10	25.45	-10	13,937	-0.07%
2022/01/20	5	25.35	2.2	25.40	25.45	2.8	13,623	0.02%
2022/01/19	7	25.37	6	25.37	25.45	1	13,645	0.01%
2022/01/18	11.1	25.64	2	25.53	25.45	9.1	13,570	0.07%
2022/01/17	6	25.20	6	25.20	25.30	0	13,371	0.00%
2022/01/14	0	0.00	3	25.00	25.15	-3	13,448	-0.02%
2022/01/13	0.2	25.00	1	25.00	25.00	-0.8	13,383	-0.01%
2022/01/12	0	0.00	3	24.95	24.90	-3	13,374	-0.02%
2022/01/11	0	0.00	1	24.90	25.00	-1	13,316	-0.01%
2022/01/10	1	24.75	15	24.75	24.85	-14	13,251	-0.11%
2022/01/07	1	24.60	6	24.70	24.75	-5	13,251	-0.04%
2022/01/06	0.1	24.55	0	0.00	24.65	0.1	13,149	0.00%
2022/01/05	5	24.45	5	24.54	24.55	0	13,282	0.00%
2022/01/03	0	0.00	1	24.25	24.30	-1	13,452	-0.01%
2021/12/30	6	24.15	0	0.00	24.20	6	13,610	0.04%
2021/12/29	0	0.00	0.1	24.25	24.25	-0.1	13,801	0.00%
2021/12/28	0	0.00	4	24.20	24.20	-4	13,908	-0.03%
2021/12/27	0	0.00	3	24.07	24.15	-3	14,016	-0.02%
2021/12/23	4	23.85	0	0.00	23.80	4	14,345	0.03%
2021/12/22	15	23.82	0	0.00	24.00	15	14,331	0.10%
2021/12/21	1	23.85	0	0.00	23.85	1	14,301	0.01%
2021/12/20	6	23.98	0	0.00	23.90	6	14,237	0.04%
2021/12/17	2	24.00	0	0.00	24.00	2	14,247	0.01%
2021/12/15	12	23.80	0	0.00	23.75	12	14,593	0.08%
2021/12/14	6	23.80	0	0.00	23.85	6	14,837	0.04%
2021/12/13	7	24.19	0	0.00	24.05	7	14,932	0.05%
2021/12/10	4	24.43	3	24.47	24.30	1	15,016	0.01%
2021/12/08	1	23.65	0	0.00	23.60	1	14,393	0.01%
2021/12/07	1.5	23.70	0	0.00	23.75	1.5	14,292	0.01%
2021/12/06	1	23.25	1.2	23.63	23.85	-0.2	14,248	0.00%
2021/12/03	1	23.35	0	0.00	23.30	1	14,120	0.01%
2021/12/02	1	23.35	0	0.00	23.35	1	14,198	0.01%
2021/11/29	1	23.40	5	23.35	23.35	-4	13,775	-0.03%
2021/11/26	9	23.43	9	23.46	23.40	0	13,747	0.00%
2021/11/25	6	23.64	0.5	23.70	23.60	5.5	13,801	0.04%
2021/11/24	0.1	23.55	2	23.70	23.75	-1.9	13,816	-0.01%
2021/11/23	3.1	23.37	20	23.56	23.55	-16.9	13,803	-0.12%
2021/11/22	5	23.49	0	0.00	23.55	5	13,715	0.04%
2021/11/19	5.1	23.46	5.1	23.50	23.55	0	13,665	0.00%
2021/11/18	7.3	23.59	0	0.00	23.60	7.3	13,652	0.05%
2021/11/17	2	23.58	0	0.00	23.75	2	13,573	0.01%
2021/11/16	8	23.61	0	0.00	23.70	8	13,647	0.06%
2021/11/15	12.5	23.60	2	23.68	23.70	10.5	13,673	0.08%
2021/11/12	12	23.85	4	23.90	23.90	8	13,587	0.06%
2021/11/10	3	24.07	4	24.05	24.15	-1	13,861	-0.01%
2021/11/09	4	24.35	1	24.25	24.35	3	13,777	0.02%
2021/11/08	2	24.33	2	24.30	24.40	0	13,820	0.00%
2021/11/05	3	24.23	1	24.15	24.35	2	13,925	0.01%
2021/11/03	2	24.38	3	24.55	24.55	-1	14,093	-0.01%
2021/11/02	1.1	24.30	2	24.35	24.20	-1	14,152	-0.01%
2021/11/01	12	24.32	8	24.30	24.20	4	14,143	0.03%
2021/10/28	2.1	24.77	1	24.75	24.85	1.1	14,038	0.01%
2021/10/27	0	0.00	1	24.75	24.80	-1	14,068	-0.01%
2021/10/26	3	24.53	1	24.60	24.60	2	14,283	0.01%
2021/10/25	8.1	24.35	1	24.45	24.45	7.1	14,277	0.05%
2021/10/22	0	0.00	2	24.25	24.30	-2	14,325	-0.01%
2021/10/21	1	24.10	0	0.00	24.00	1	14,203	0.01%
2021/10/20	0.1	24.00	10	24.00	23.90	-9.9	14,157	-0.07%
2021/10/19	2	23.95	9	24.05	23.90	-7	14,188	-0.05%
2021/10/15	3	24.05	5	24.00	24.05	-2	14,547	-0.01%
2021/10/13	5	24.30	2	24.28	24.10	3	14,681	0.02%
2021/10/12	1	24.10	11	24.19	24.10	-10	14,657	-0.07%
2021/10/08	10	24.13	2	24.13	24.15	8	14,498	0.06%
2021/10/07	10	24.20	3.2	24.16	24.15	6.8	14,633	0.05%
2021/10/06	0.1	23.50	2	23.90	23.90	-1.9	14,678	-0.01%
2021/10/05	8.2	23.41	0	0.00	23.40	8.2	14,554	0.06%
2021/10/04	1	23.50	0	0.00	23.60	1	14,670	0.01%
2021/10/01	1.1	23.37	4.4	23.35	23.60	-3.3	14,639	-0.02%
2021/09/30	1.2	23.65	2	23.70	23.60	-0.8	14,627	-0.01%
2021/09/29	1	23.55	7	23.64	23.85	-6	14,576	-0.04%
2021/09/28	1	24.00	2	24.05	24.00	-1	14,479	-0.01%
2021/09/27	9	24.20	2	24.30	24.30	7	14,433	0.05%
2021/09/24	1	24.20	7	24.15	24.15	-6	14,547	-0.04%
2021/09/23	4	24.11	3	24.08	24.00	1	14,687	0.01%
2021/09/22	0	0.00	4	23.64	24.05	-4	14,591	-0.03%
2021/09/17	6	23.64	1	23.60	23.50	5	14,235	0.04%
2021/09/16	2	23.55	3	23.60	23.60	-1	14,007	-0.01%
2021/09/15	0	0.00	4	23.36	23.40	-4	14,018	-0.03%
2021/09/10	0	0.00	4	22.75	22.80	-4	14,456	-0.03%
2021/09/08	0	22.85	2	22.80	22.80	-2	15,007	-0.01%
2021/09/07	0	0.00	9	22.90	23.00	-9	15,172	-0.06%
2021/09/03	0	0.00	1	22.80	22.80	-1	15,320	-0.01%
2021/09/02	1	22.80	0	0.00	22.55	1	15,551	0.01%
2021/09/01	0.1	22.90	1	22.85	22.85	-0.9	15,757	-0.01%
2021/08/31	2	22.73	0	0.00	22.90	2	15,853	0.01%
2021/08/30	0	22.60	2	22.58	22.70	-2	15,925	-0.01%
2021/08/27	3	22.52	0	0.00	22.60	3	15,977	0.02%
2021/08/26	0	22.55	0	0.00	22.45	0	16,008	0.00%
2021/08/25	0	0.00	1	22.50	22.55	-1	16,117	-0.01%
2021/08/24	2.1	22.55	15	22.52	22.55	-13	16,090	-0.08%
2021/08/23	1	22.40	2	22.50	22.35	-1	16,045	-0.01%
2021/08/20	6	22.32	1.1	22.52	22.35	4.9	16,081	0.03%
2021/08/19	0	0.00	9	22.12	22.30	-9	16,144	-0.06%
2021/08/18	5	22.21	0	0.00	22.30	5	15,964	0.03%
2021/08/17	3	22.17	15	22.21	22.30	-12	15,900	-0.08%
2021/08/16	1	21.75	0	0.00	21.70	1	15,513	0.01%
2021/08/13	7	21.59	0	0.00	21.65	7	16,457	0.04%
2021/08/12	5	21.75	0	0.00	21.55	5	16,734	0.03%
2021/08/11	2	21.75	0	0.00	21.80	2	16,849	0.01%
2021/08/10	0.1	21.70	22	21.75	21.85	-21.9	17,030	-0.13%
2021/08/05	3	21.48	0	0.00	21.55	3	17,850	0.02%
2021/08/04	2	21.45	0	0.00	21.45	2	18,453	0.01%
2021/08/03	3.1	21.45	0	0.00	21.55	3.1	18,878	0.02%
2021/07/30	3	21.50	1	21.50	21.60	2	19,314	0.01%
2021/07/27	0	0.00	9	21.89	21.85	-9	19,971	-0.05%
2021/07/26	1	21.85	0	0.00	21.85	1	20,249	0.00%
2021/07/23	5	21.85	0	0.00	21.90	5	20,511	0.02%
2021/07/22	5	21.89	11	21.90	22.00	-6	20,972	-0.03%
2021/07/21	4	22.01	0	0.00	22.00	4	21,041	0.02%
2021/07/20	0	0.00	20	22.05	22.05	-20	21,251	-0.09%
2021/07/19	3	22.05	0	0.00	22.05	3	22,468	0.01%
2021/07/16	1	22.10	0	0.00	22.15	1	23,230	0.00%
2021/07/15	4	22.09	0	0.00	22.15	4	23,471	0.02%
2021/07/14	19	22.15	0	0.00	22.20	19	23,724	0.08%
2021/07/13	0	0.00	3	22.15	22.20	-3	23,976	-0.01%
2021/07/12	3	22.00	2	22.15	22.10	1	24,047	0.00%
2021/07/09	5	22.03	0	0.00	22.10	5	24,178	0.02%
2021/07/08	5	22.30	2	22.20	22.30	3	24,248	0.01%
2021/07/06	4	22.30	1	22.35	22.45	3	24,891	0.01%
2021/07/05	1	22.20	1	22.30	22.25	0	25,062	0.00%
2021/07/02	0.1	22.15	1.1	22.15	22.05	-1	25,366	0.00%
2021/07/01	25	22.24	1	22.25	22.00	24	25,664	0.09%
2021/06/30	10	22.48	8	22.35	22.35	2	25,955	0.01%
2021/06/29	5	22.10	2	22.05	22.05	3	26,300	0.01%
2021/06/28	0	0.00	7	22.00	22.00	-7	27,021	-0.03%
2021/06/25	1	22.05	0	0.00	22.05	1	28,652	0.00%
2021/06/24	1	22.10	0	0.00	22.10	1	29,580	0.00%
2021/06/23	8	22.14	0	0.00	22.10	8	29,494	0.03%
2021/06/22	5	22.37	0	0.00	22.30	5	29,422	0.02%
2021/06/21	7	22.65	0	0.00	22.60	7	29,223	0.02%
2021/06/18	1	22.90	6	22.99	23.05	-5	29,234	-0.02%
2021/06/17	2	22.95	2	23.00	23.05	0	29,140	0.00%
2021/06/16	1.1	22.42	3	22.67	23.00	-1.9	29,508	-0.01%
2021/06/15	1	22.40	0	0.00	22.50	1	29,564	0.00%
2021/06/11	1	22.70	0	0.00	22.65	1	29,429	0.00%
2021/06/10	1	22.60	13	22.77	22.85	-12	29,604	-0.04%
2021/06/07	1	23.00	0	0.00	23.05	1	29,400	0.00%
2021/06/04	1	23.15	0	0.00	23.20	1	29,270	0.00%
2021/06/03	2	23.20	0	0.00	23.40	2	29,369	0.01%
2021/06/02	2	23.18	0	0.00	23.10	2	29,417	0.01%
2021/06/01	2	23.48	4	23.45	23.45	-2	29,497	-0.01%
2021/05/31	6	23.34	14	23.40	23.45	-8	29,720	-0.03%
2021/05/28	2	23.40	2	23.45	23.30	0	29,823	0.00%
2021/05/27	3	23.20	5	23.35	23.40	-2	30,018	-0.01%
2021/05/26	0	0.00	19	23.30	23.30	-19	30,132	-0.06%
2021/05/25	1	23.35	7	23.39	23.35	-6	30,387	-0.02%
2021/05/24	1	23.15	1	23.20	23.30	0	30,466	0.00%
2021/05/21	30	23.87	25	25.40	23.30	5	30,619	0.02%
2021/05/20	8	23.44	1	23.10	23.15	7	29,730	0.02%
2021/05/19	7	22.82	5	22.70	22.80	2	29,611	0.01%
2021/05/18	15	22.49	6	22.20	22.90	9	29,662	0.03%
2021/05/17	3	22.05	9	21.88	21.90	-6	29,711	-0.02%
2021/05/14	10	22.84	0	0.00	22.70	10	29,477	0.03%
2021/05/13	5	22.85	15	23.00	22.95	-10	29,414	-0.03%
2021/05/12	16	22.29	4	22.15	22.35	12	28,977	0.04%
2021/05/11	2	23.73	6	23.82	23.50	-4	28,510	-0.01%
2021/05/10	1	24.00	7	24.11	24.30	-6	28,151	-0.02%
2021/05/07	1	24.00	1	24.50	24.55	0	28,250	0.00%
2021/05/06	3	24.33	9	24.17	24.30	-6	28,595	-0.02%
2021/05/05	10	24.00	4	24.04	23.90	6	28,795	0.02%
2021/05/04	12	23.73	24	23.24	23.50	-12	28,742	-0.04%
2021/05/03	11	24.50	17	24.47	24.35	-6	28,422	-0.02%
2021/04/29	2	25.10	1	25.00	25.00	1	28,268	0.00%
2021/04/28	3.5	24.92	2	25.18	24.90	1.5	28,069	0.01%
2021/04/27	4.5	24.63	8	24.61	24.65	-3.5	28,040	-0.01%
2021/04/26	4	24.65	0.1	24.75	24.75	4	27,948	0.01%
2021/04/23	23.2	24.65	2	24.75	24.80	21.2	27,869	0.08%
2021/04/22	12	27.53	7	27.52	27.40	5	27,381	0.02%
2021/04/21	2.3	27.66	0	0.00	27.80	2.3	26,955	0.01%
2021/04/20	2	27.70	8	27.64	27.75	-6	26,708	-0.02%
2021/04/19	13	27.62	3	27.73	27.55	10	26,542	0.04%
2021/04/16	2	27.08	12	26.92	27.15	-10	26,408	-0.04%
2021/04/15	2	26.75	0	0.00	26.70	2	26,404	0.01%
2021/04/14	2	26.80	0	0.00	26.70	2	26,325	0.01%
2021/04/13	15	27.13	30	27.03	26.80	-15	26,419	-0.06%
2021/04/12	1	27.25	2	27.25	27.20	-1	26,390	0.00%
2021/04/09	10	27.22	10	27.25	27.20	0	26,267	0.00%
2021/04/08	14	27.16	6	27.06	27.15	8	26,006	0.03%
2021/04/07	0	0.00	2	27.03	27.10	-2	25,692	-0.01%
2021/04/06	18	27.25	3	27.28	27.05	15	25,436	0.06%
2021/04/01	12	26.88	24	27.16	27.25	-12	24,961	-0.05%
2021/03/31	8	26.90	19	26.97	26.70	-11	24,340	-0.05%
2021/03/30	39	26.61	44	26.67	27.00	-5	23,516	-0.02%
2021/03/29	8	26.06	71	26.03	26.10	-63	21,800	-0.29%
2021/03/26	0	0.00	2	23.75	23.75	-2	20,833	-0.01%
2021/03/25	4	23.59	1	23.50	23.70	3	20,876	0.01%
2021/03/24	1	24.00	0	0.00	23.95	1	20,905	0.00%
2021/03/23	1	23.75	9	23.93	24.00	-8	20,979	-0.04%
2021/03/22	14	23.65	9	23.67	23.65	5	21,013	0.02%
2021/03/19	25	23.90	28	24.22	23.85	-3	20,917	-0.01%
2021/03/18	5	23.75	10	23.55	23.70	-5	20,499	-0.02%
2021/03/17	4	23.24	1	23.15	23.30	3	20,434	0.01%
2021/03/16	4	23.35	11	23.31	23.30	-7	20,650	-0.03%
2021/03/15	0	0.00	1	22.75	22.95	-1	20,508	0.00%
2021/03/12	0	0.00	1	22.85	22.90	-1	21,108	0.00%
2021/03/11	1	22.95	2	22.85	22.95	-1	21,545	0.00%
2021/03/10	1	22.80	1	22.85	22.70	0	21,436	0.00%
2021/03/09	7	22.57	3	22.45	22.70	4	21,439	0.02%
2021/03/08	1	22.30	8	22.41	22.40	-7	21,301	-0.03%
2021/03/05	0	0.00	1	22.20	22.40	-1	21,213	0.00%
2021/03/04	2	22.25	2	22.35	22.20	0	21,379	0.00%
2021/03/03	2.1	22.30	5	22.43	22.60	-3	21,278	-0.01%
2021/03/02	10	22.30	6	22.28	22.20	4	21,078	0.02%
2021/02/26	3	21.98	0.1	21.90	22.20	2.9	20,763	0.01%
2021/02/25	3	22.22	12	22.04	22.30	-9	20,441	-0.04%
2021/02/24	19	21.90	1	21.95	21.90	18	20,294	0.09%
2021/02/22	3	21.85	0	0.00	21.80	3	19,945	0.02%
2021/02/19	1	21.75	0	0.00	21.85	1	19,837	0.01%
2021/02/18	0	0.00	3	21.70	21.90	-3	19,673	-0.02%
2021/02/17	1	21.75	0	0.00	21.75	1	19,633	0.01%
2021/02/05	16	21.84	8	21.87	21.90	8	19,297	0.04%
2021/02/04	2	21.95	8	21.98	21.80	-6	19,223	-0.03%
2021/02/03	2.5	21.79	1.1	21.80	21.80	1.4	19,168	0.01%
2021/02/02	1	21.35	3	21.57	21.50	-2	19,207	-0.01%
2021/02/01	1	21.50	11	21.40	21.35	-10	19,073	-0.05%
2021/01/29	4.1	21.94	4	22.05	21.45	0.1	18,945	0.00%
2021/01/28	9	22.28	20	22.11	22.15	-11	18,567	-0.06%
2021/01/27	24	21.78	1	22.15	21.80	23	17,970	0.13%
2021/01/26	5	21.56	1	21.55	21.40	4	17,454	0.02%
2021/01/25	2	21.33	3	21.27	21.40	-1	17,231	-0.01%
2021/01/22	0	0.00	5.5	21.17	21.30	-5.5	17,126	-0.03%
2021/01/21	5	20.90	2	21.03	20.80	3	17,116	0.02%
2021/01/20	7	20.98	0	0.00	20.80	7	17,063	0.04%
2021/01/19	17	21.71	1	21.65	21.50	16	16,553	0.10%
2021/01/18	10	21.52	6	21.67	21.55	4	16,285	0.02%
2021/01/15	10	22.80	25	22.89	22.25	-15	15,964	-0.09%
2021/01/14	17	22.26	16	22.12	22.25	1	15,247	0.01%
2021/01/13	3	21.82	11	21.89	21.80	-8	14,793	-0.05%
2021/01/11	0	0.00	12	21.70	21.80	-12	14,313	-0.08%
2021/01/08	5	20.98	5	21.10	21.50	0	14,022	0.00%
2021/01/07	2	21.15	0	0.00	21.00	2	13,760	0.01%
2021/01/06	10.1	21.17	5	21.20	21.05	5.1	13,606	0.04%
2021/01/05	1	21.65	10	21.27	21.55	-9	13,173	-0.07%
2021/01/04	15.1	20.89	4	20.89	20.80	11.1	12,853	0.09%
2020/12/31	0	0.00	5	20.75	20.70	-5	12,794	-0.04%
2020/12/30	0	0.00	1	20.80	20.90	-1	12,734	-0.01%
2020/12/29	4	20.80	9	20.84	20.95	-5	12,693	-0.04%
2020/12/28	0	0.00	18	20.76	20.80	-18	12,620	-0.14%
2020/12/25	0	0.00	6	20.58	20.60	-6	12,638	-0.05%
2020/12/24	0	0.00	5	20.55	20.40	-5	12,651	-0.04%
2020/12/23	0	0.00	4	20.33	20.30	-4	12,625	-0.03%
2020/12/22	5	20.45	2	20.40	20.45	3	12,649	0.02%
2020/12/21	7	20.41	7	20.38	20.50	0	12,678	0.00%
2020/12/18	4	20.84	1	20.80	20.70	3	12,601	0.02%
2020/12/17	9	20.92	19	20.91	21.00	-10	12,419	-0.08%
2020/12/16	0	0.00	5	20.72	20.85	-5	12,187	-0.04%
2020/12/15	1	20.70	6	20.53	20.50	-5	12,107	-0.04%
2020/12/14	4	20.71	1	20.70	20.60	3	11,954	0.03%
2020/12/11	12	20.48	31	20.36	20.45	-19	11,827	-0.16%
2020/12/10	4	20.55	2	20.55	20.50	2	11,771	0.02%
2020/12/09	0	0.00	3	20.20	20.50	-3	11,429	-0.03%
2020/12/08	7	20.37	17	20.41	20.35	-10	11,188	-0.09%
2020/12/07	2	19.80	19	19.85	20.10	-17	10,549	-0.16%
2020/12/04	9	19.57	4	19.56	19.55	5	10,110	0.05%
2020/12/02	4	19.35	0.2	19.30	19.35	3.8	9,941	0.04%
2020/12/01	6	19.17	0	0.00	19.30	6	9,993	0.06%
2020/11/30	7	19.27	0	0.00	19.30	7	10,289	0.07%
2020/11/27	1	19.25	1	19.35	19.25	0	10,617	0.00%
2020/11/26	2	19.48	0	0.00	19.55	2	10,565	0.02%
2020/11/25	0	0.00	30	19.50	19.55	-30	10,762	-0.28%
2020/11/24	0	0.00	2	19.73	19.60	-2	10,785	-0.02%
2020/11/20	0	0.00	3	19.53	19.55	-3	10,704	-0.03%
2020/11/19	3	19.53	0.3	19.40	19.50	2.7	10,855	0.03%
2020/11/18	3	19.45	0	0.00	19.55	3	10,804	0.03%
2020/11/17	0	0.00	7	19.44	19.40	-7	10,887	-0.06%
2020/11/16	1	19.35	12	19.35	19.40	-11	11,036	-0.10%
2020/11/12	2	19.05	2	19.14	19.10	0	10,938	0.00%
2020/11/11	0	0.00	3	19.20	19.35	-3	10,973	-0.03%
2020/11/10	0	0.00	4.4	19.05	19.10	-4.4	10,799	-0.04%
2020/11/09	0	0.00	3	18.90	18.95	-3	10,688	-0.03%
2020/11/06	5	18.85	2	18.90	18.90	3	10,631	0.03%
2020/11/05	3	18.78	14	18.83	18.85	-11	10,731	-0.10%
2020/11/04	2	18.70	2	18.80	18.70	0	10,895	0.00%
2020/11/02	0	0.00	4	18.70	18.65	-4	11,041	-0.04%
2020/10/30	11	18.74	2	18.68	18.60	9	11,214	0.08%
2020/10/29	6	18.83	2	18.85	18.95	4	11,114	0.04%
2020/10/28	5	18.75	12	18.75	18.75	-7	11,010	-0.06%
2020/10/27	15	18.60	2	18.60	18.60	13	11,111	0.12%
2020/10/26	5	18.64	0	0.00	18.65	5	11,163	0.04%
2020/10/23	4	18.59	2	18.60	18.60	2	11,203	0.02%
2020/10/22	11	18.55	8	18.58	18.50	3	11,314	0.03%
2020/10/21	8	18.55	4	18.63	18.50	4	11,217	0.04%
2020/10/20	2	18.60	0	0.00	18.60	2	11,280	0.02%
2020/10/19	9	18.57	4	18.63	18.55	5	11,369	0.04%
2020/10/16	15	18.60	7	18.58	18.55	8	11,463	0.07%
2020/10/15	3	18.70	0	0.00	18.70	3	11,616	0.03%
2020/10/14	1	18.80	8	18.90	18.95	-7	11,855	-0.06%
2020/10/13	4	18.73	0	0.00	18.70	4	12,644	0.03%
2020/10/12	8	18.66	0	0.00	18.70	8	13,454	0.06%
2020/10/08	2	18.85	0	0.00	18.85	2	13,774	0.01%
2020/10/07	6	18.90	0	0.00	18.90	6	13,994	0.04%
2020/10/06	5	18.90	0	0.00	19.00	5	14,320	0.03%
2020/10/05	0	0.00	3	19.08	18.90	-3	14,469	-0.02%
2020/09/30	5	19.30	0	0.00	19.05	5	14,696	0.03%
2020/09/28	0	0.00	8	19.14	19.30	-8	15,118	-0.05%
2020/09/25	4	18.88	3	18.90	18.90	1	15,290	0.01%
2020/09/24	8	18.94	5	18.90	18.80	3	15,362	0.02%
2020/09/23	1	19.10	4	19.15	19.15	-3	15,432	-0.02%
2020/09/22	6	19.25	3	19.12	19.10	3	15,484	0.02%
2020/09/21	2	19.65	11	19.60	19.35	-9	15,530	-0.06%
2020/09/18	0	0.00	37	19.58	19.70	-37	15,606	-0.24%
2020/09/17	1	19.35	6	19.40	19.40	-5	15,581	-0.03%
2020/09/16	1	19.50	5	19.59	19.35	-4	15,678	-0.03%
2020/09/15	10	19.55	23	19.50	19.45	-13	15,849	-0.08%
2020/09/14	1	19.10	0	0.00	19.15	1	15,963	0.01%
2020/09/10	1	19.10	2	19.10	19.10	-1	16,183	-0.01%
2020/09/09	4	19.01	5	19.00	19.00	-1	16,241	-0.01%
2020/09/08	5	19.20	0.1	19.20	19.20	4.9	16,220	0.03%
2020/09/07	3	19.13	5	19.20	19.10	-2	16,361	-0.01%
2020/09/04	11	19.00	12	19.10	19.20	-1	16,455	-0.01%
2020/09/03	29	19.68	6	19.62	19.25	23	16,475	0.14%
2020/09/02	6	19.46	8	19.61	19.60	-2	16,239	-0.01%
2020/08/31	3	18.75	0	0.00	18.50	3	15,761	0.02%
2020/08/28	2	18.80	0	0.00	18.85	2	15,639	0.01%
2020/08/27	7	18.99	7	18.81	18.90	0	15,778	0.00%
2020/08/26	0	0.00	3.4	18.86	18.95	-3.4	15,771	-0.02%
2020/08/25	0	0.00	25	18.78	18.80	-25	15,912	-0.16%
2020/08/24	6	18.49	2.7	18.42	18.45	3.3	16,007	0.02%
2020/08/21	5	18.35	0	0.00	18.40	5	16,093	0.03%
2020/08/20	7	18.34	1	18.45	18.35	6	15,943	0.04%
2020/08/17	29	18.67	20	18.65	18.70	9	15,667	0.06%
2020/08/14	2.4	18.66	0	0.00	18.65	2.4	15,663	0.02%
2020/08/13	0	0.00	12	18.59	18.60	-12	15,700	-0.08%
2020/08/12	0	0.00	2	18.70	18.65	-2	15,674	-0.01%
2020/08/10	2	18.90	3	18.85	19.00	-1	15,801	-0.01%
2020/08/06	3	18.75	3	18.75	18.75	0	15,887	0.00%
2020/08/05	0	0.00	1	18.70	18.60	-1	15,880	-0.01%
2020/08/04	2	18.45	1	18.55	18.45	1	15,828	0.01%
2020/08/03	4	18.35	0	0.00	18.35	4	15,804	0.03%
2020/07/29	1	18.45	0	0.00	18.25	1	15,560	0.01%
2020/07/27	2	18.48	10	18.45	18.35	-8	15,768	-0.05%
2020/07/24	10	18.56	1	18.65	18.45	9	15,856	0.06%
2020/07/23	1	18.70	0	0.00	18.75	1	15,887	0.01%
2020/07/22	0	0.00	2	18.85	18.85	-2	15,949	-0.01%
2020/07/21	0	0.00	1	18.70	18.85	-1	15,918	-0.01%
2020/07/20	5	18.50	1	18.60	18.50	4	15,865	0.03%
2020/07/17	11	18.45	1	18.50	18.40	10	15,815	0.06%
2020/07/16	61	20.05	0.9	20.10	20.00	60.1	15,249	0.39%
2020/07/14	0	0.00	2	20.28	20.10	-2	14,213	-0.01%
2020/07/13	0	0.00	1	20.25	20.25	-1	14,007	-0.01%
2020/07/10	2	20.00	1	20.05	20.00	1	13,953	0.01%
2020/07/09	10	20.35	23.4	20.49	20.15	-13.4	13,924	-0.10%
2020/07/08	10	20.20	6	20.28	20.40	4	13,653	0.03%
2020/07/07	0	0.00	2	20.00	20.05	-2	13,266	-0.02%
2020/07/03	10	19.80	0	0.00	19.80	10	13,180	0.08%
2020/07/02	3	19.75	2	19.68	19.95	1	13,274	0.01%
2020/07/01	0.5	19.55	1	19.55	19.55	-0.5	13,300	0.00%
2020/06/30	1.5	19.37	0	0.00	19.25	1.5	13,330	0.01%
2020/06/23	1	19.25	1	19.25	19.40	0	13,543	0.00%
2020/06/22	2	19.30	0	0.00	19.20	2	13,556	0.01%
2020/06/19	0	0.00	1	19.70	19.50	-1	13,614	-0.01%
2020/06/18	1	19.45	1	19.45	19.55	0	13,515	0.00%
2020/06/17	1	19.40	3	19.35	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	7	19.20	19.15	-7	13,735	-0.05%
2020/06/15	0	0.00	2	18.95	18.90	-2	14,173	-0.01%
2020/06/12	1	18.85	3	18.85	18.90	-2	14,423	-0.01%
2020/06/11	1	19.10	0	0.00	19.10	1	14,618	0.01%
2020/06/10	3	19.20	0.2	19.10	19.10	2.8	14,741	0.02%
2020/06/09	0	0.00	10.2	19.25	19.20	-10.2	15,118	-0.07%
2020/06/08	2	19.25	3	19.20	19.20	-1	15,383	-0.01%
2020/06/05	0	0.00	1	19.05	19.10	-1	15,240	-0.01%
2020/06/04	0	0.00	3	19.02	19.05	-3	15,404	-0.02%
2020/06/03	0	0.00	3	19.05	19.00	-3	15,658	-0.02%
2020/06/02	0	0.00	11	18.96	19.00	-11	15,664	-0.07%
2020/06/01	3	18.90	4	18.91	18.90	-1	15,699	-0.01%
2020/05/29	1	18.65	2	19.10	19.10	-1	15,590	-0.01%
2020/05/28	1	18.60	0	0.00	18.40	1	15,346	0.01%
2020/05/26	0	0.00	2	18.65	18.55	-2	15,503	-0.01%
2020/05/22	1	18.40	1	18.50	18.40	0	15,530	0.00%
2020/05/19	3	18.50	0	0.00	18.50	3	15,477	0.02%
2020/05/15	6	18.43	10	18.45	18.45	-4	15,571	-0.03%
2020/05/14	3	18.67	2	18.70	18.60	1	15,371	0.01%
2020/05/13	5	18.85	6	18.92	19.00	-1	15,291	-0.01%
2020/05/11	1	18.90	0	0.00	18.80	1	15,188	0.01%
2020/05/08	5	18.85	0	0.00	18.80	5	15,081	0.03%
2020/05/07	1	18.70	0	0.00	18.70	1	15,020	0.01%
2020/05/05	2	18.75	0	0.00	18.65	2	14,941	0.01%
2020/05/04	4	18.63	1	18.70	18.60	3	14,921	0.02%
2020/04/30	0	0.00	2	19.00	19.10	-2	14,818	-0.01%
2020/04/29	2	19.00	1	19.10	19.10	1	14,753	0.01%
2020/04/28	1	18.95	0	0.00	18.95	1	14,786	0.01%
2020/04/24	4	18.60	10	18.67	18.55	-6	14,964	-0.04%
2020/04/23	0	0.00	2	18.55	18.75	-2	14,936	-0.01%
2020/04/22	30	18.57	0	0.00	18.70	30	14,782	0.20%
2020/04/21	2	18.45	21	18.51	18.45	-19	14,599	-0.13%
2020/04/20	4	18.71	2	18.70	18.70	2	14,385	0.01%
2020/04/17	2	18.75	32	18.64	18.70	-30	14,279	-0.21%
2020/04/16	0	0.00	1	18.80	18.85	-1	14,118	-0.01%
2020/04/15	4	18.73	14	18.79	18.85	-10	13,974	-0.07%
2020/04/14	4	18.55	4	18.51	18.55	0	13,737	0.00%
2020/04/13	0	0.00	4	18.30	18.35	-4	13,580	-0.03%
2020/04/09	2	18.20	0	0.00	18.30	2	13,617	0.01%
2020/04/08	0	0.00	1	18.15	18.10	-1	13,490	-0.01%
2020/04/07	3	18.03	4	18.15	18.10	-1	13,391	-0.01%
2020/04/06	12	17.88	18	17.94	18.10	-6	13,184	-0.05%
2020/03/31	3	17.30	7	17.84	17.30	-4	12,808	-0.03%
2020/03/30	3	17.30	0	0.00	17.30	3	12,491	0.02%
2020/03/27	0	0.00	3	17.28	17.40	-3	12,423	-0.02%
2020/03/24	15	16.50	0	0.00	16.40	15	12,272	0.12%
2020/03/23	4	15.55	1	15.80	15.50	3	12,403	0.02%
2020/03/20	14	16.13	6	16.21	16.20	8	12,425	0.06%
2020/03/19	2	15.90	2.7	15.64	15.70	-0.7	12,163	-0.01%
2020/03/18	1	16.45	6	16.50	16.50	-5	11,735	-0.04%
2020/03/17	4	16.53	31.2	16.50	16.50	-27.2	11,487	-0.24%
2020/03/16	2	16.83	2	17.10	16.75	0	11,272	0.00%
2020/03/13	6	16.70	19	16.86	17.10	-13	11,112	-0.12%
2020/03/12	10	17.29	3	17.40	17.20	7	10,597	0.07%
2020/03/11	0	0.00	1	17.85	17.85	-1	10,275	-0.01%
2020/03/10	2	17.70	0	0.00	17.90	2	10,250	0.02%
2020/03/09	3	17.92	1	17.95	17.90	2	10,060	0.02%
2020/03/06	5	18.06	0	0.00	18.05	5	9,760	0.05%
2020/03/02	3	18.15	0.7	18.15	18.10	2.3	9,672	0.02%
2020/02/27	7	18.34	20	18.25	18.45	-13	10,656	-0.12%
2020/02/26	1	18.15	5	18.30	18.40	-4	10,624	-0.04%
2020/02/25	1	18.25	0	0.00	18.20	1	10,569	0.01%
2020/02/21	4	18.39	0	0.00	18.45	4	10,687	0.04%
2020/02/20	10	18.37	0	0.00	18.40	10	10,780	0.09%
2020/02/19	4	18.39	0	0.00	18.35	4	10,867	0.04%
2020/02/18	2	18.35	0	0.00	18.40	2	10,882	0.02%
2020/02/17	2	18.50	0	0.00	18.55	2	10,889	0.02%
2020/02/14	2	18.60	6	18.60	18.55	-4	10,987	-0.04%
2020/02/11	3	18.42	0	0.00	18.40	3	11,281	0.03%
2020/02/10	2	18.40	0	0.00	18.40	2	11,380	0.02%
2020/02/06	0	0.00	4	18.53	18.60	-4	12,424	-0.03%
2020/02/05	1	18.30	0	0.00	18.40	1	12,620	0.01%
2020/02/04	0	0.00	1	18.40	18.40	-1	12,713	-0.01%
2020/02/03	4	18.05	0	0.00	18.15	4	12,822	0.03%
2020/01/31	1	18.40	0	0.00	18.35	1	12,770	0.01%
2020/01/30	6	18.51	6	18.34	18.35	0	12,702	0.00%
2020/01/20	0	0.00	2	19.15	19.10	-2	12,399	-0.02%
2020/01/15	0	0.00	3	19.00	19.00	-3	12,507	-0.02%
2020/01/13	0	0.00	2	18.85	18.90	-2	12,635	-0.02%
2020/01/10	2	18.75	0	0.00	18.75	2	12,688	0.02%
2020/01/09	1	18.75	5	18.80	18.80	-4	12,872	-0.03%
2020/01/08	2	18.60	0	0.00	18.60	2	13,033	0.02%
2020/01/06	0	0.00	1	18.80	18.90	-1	13,147	-0.01%
2020/01/02	0	0.00	0.1	18.85	18.85	-0.1	13,254	0.00%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/30	0	0.00	15	18.95	18.95	-15	13,279	-0.11%
2019/12/26	0	0.00	6	18.96	19.00	-6	13,305	-0.05%
2019/12/25	0	0.00	10	19.00	18.95	-10	13,347	-0.07%
2019/12/23	0	0.00	1	18.95	19.00	-1	13,349	-0.01%
2019/12/20	1	18.95	3	19.00	19.00	-2	13,328	-0.02%
2019/12/18	1	18.85	0	0.00	19.00	1	13,142	0.01%
2019/12/17	12	18.86	31	18.95	19.00	-19	12,963	-0.15%
2019/12/16	2	18.85	0	0.00	18.85	2	12,788	0.02%
2019/12/13	4	18.80	10	18.85	18.85	-6	12,756	-0.05%
2019/12/11	2	18.68	1	18.70	18.70	1	12,643	0.01%
2019/12/10	1	18.75	0	0.00	18.75	1	12,621	0.01%
2019/12/09	10	18.88	0	0.00	18.90	10	12,554	0.08%
2019/12/06	0	0.00	1	18.90	18.85	-1	12,692	-0.01%
2019/12/04	1	18.75	0	0.00	18.85	1	12,621	0.01%
2019/12/02	1	18.70	10	18.60	18.70	-9	12,720	-0.07%
2019/11/26	4	18.75	2	18.85	18.75	2	12,767	0.02%
2019/11/25	2	18.95	11	18.85	18.90	-9	11,634	-0.08%
2019/11/22	2.5	18.86	0	0.00	18.90	2.5	11,714	0.02%
2019/11/19	22.5	18.90	0	0.00	18.90	22.5	11,818	0.19%
2019/11/18	0	0.00	6	18.80	18.90	-6	11,891	-0.05%
2019/11/15	2	18.55	0	0.00	18.55	2	11,897	0.02%
2019/11/13	2	18.33	0	0.00	18.30	2	12,032	0.02%
2019/11/12	7	18.39	21	18.40	18.45	-14	12,326	-0.11%
2019/11/11	0	0.00	5	18.65	18.65	-5	12,307	-0.04%
2019/11/08	3	18.75	0	0.00	18.80	3	12,197	0.02%
2019/11/07	4	18.66	2	18.70	18.70	2	12,095	0.02%
2019/11/06	2	18.78	5	18.87	18.70	-3	11,995	-0.03%
2019/11/05	144	19.04	104	19.00	19.05	40	11,818	0.34%	大買/大賣/
2019/11/04	1	18.50	0	0.00	18.50	1	11,147	0.01%
2019/11/01	5	18.15	0	0.00	18.20	5	11,000	0.05%
2019/10/31	0	0.00	2	18.15	18.20	-2	11,039	-0.02%
2019/10/30	3	18.20	6.2	18.20	18.20	-3.2	10,954	-0.03%
2019/10/28	4	18.23	0	0.00	18.30	4	10,823	0.04%
2019/10/25	3.5	18.26	20	18.25	18.30	-16.5	10,722	-0.15%
2019/10/24	0	0.00	17.5	18.24	18.25	-17.5	10,714	-0.16%
2019/10/23	0	0.00	29	18.29	18.25	-29	10,716	-0.27%
2019/10/22	1	18.25	16	18.20	18.10	-15	10,629	-0.14%
2019/10/21	0	0.00	25	18.05	18.10	-25	10,523	-0.24%
2019/10/18	5	17.90	0	0.00	17.90	5	10,529	0.05%
2019/10/17	2	17.80	2	17.90	17.90	0	10,518	0.00%
2019/10/16	14	17.81	12	17.90	17.85	2	10,294	0.02%
2019/10/15	3	17.80	0	0.00	17.80	3	10,153	0.03%
2019/10/14	1	17.95	20	17.90	17.90	-19	10,099	-0.19%
2019/10/09	2	17.75	0	0.00	17.70	2	10,220	0.02%
2019/10/07	90	17.78	0	0.00	17.80	90	10,323	0.87%
2019/10/04	15	17.87	0	0.00	17.90	15	10,315	0.15%
2019/10/03	11	17.85	0	0.00	17.90	11	10,373	0.11%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/10/01	2	18.05	0	0.00	18.10	2	10,359	0.02%
2019/09/27	0	0.00	2	18.05	17.90	-2	10,344	-0.02%
2019/09/26	21	18.20	0	0.00	18.05	21	10,328	0.20%
2019/09/24	1	18.35	0	0.00	18.30	1	10,386	0.01%
2019/09/18	2	18.25	0	0.00	18.30	2	10,329	0.02%
2019/09/12	0	0.00	1	18.40	18.40	-1	10,709	-0.01%
2019/09/11	2	18.15	0	0.00	18.20	2	10,735	0.02%
2019/09/10	2	18.10	0	0.00	18.10	2	10,699	0.02%
2019/09/09	1.5	18.18	0	0.00	18.25	1.5	10,562	0.01%
2019/09/06	1	18.20	0	0.00	18.20	1	10,503	0.01%
2019/09/05	5	18.13	0	0.00	18.10	5	10,408	0.05%
2019/09/04	1	17.90	0	0.00	18.00	1	10,261	0.01%
2019/09/03	1	18.10	0	0.00	17.90	1	10,260	0.01%
2019/08/30	4	17.90	6	17.88	17.95	-2	10,282	-0.02%
2019/08/29	1	17.65	8	17.80	17.80	-7	10,150	-0.07%
2019/08/28	1	17.65	6	17.65	17.65	-5	10,077	-0.05%
2019/08/26	2	17.50	6	17.52	17.50	-4	10,022	-0.04%
2019/08/23	1	17.70	0	0.00	17.70	1	10,014	0.01%
2019/08/22	4	17.53	0	0.00	17.50	4	10,016	0.04%
2019/08/21	26	17.62	6	17.75	17.55	20	10,063	0.20%
2019/08/20	23	17.74	0	0.00	17.65	23	9,838	0.23%
2019/08/19	8	17.84	0	0.00	17.80	8	9,671	0.08%
2019/08/16	2	17.80	0	0.00	17.85	2	9,614	0.02%
2019/08/15	6	17.76	0	0.00	17.65	6	9,373	0.06%
2019/08/14	1	18.35	2	18.40	18.15	-1	9,001	-0.01%
2019/08/12	1	18.50	0	0.00	18.55	1	8,830	0.01%
2019/08/07	1	18.50	0	0.00	18.50	1	8,997	0.01%
2019/08/06	6	18.37	1	18.25	18.55	5	9,133	0.05%
2019/08/05	0	0.00	2	18.70	18.60	-2	9,144	-0.02%
2019/08/02	0	0.00	1	18.85	18.85	-1	9,185	-0.01%
2019/07/31	2	19.20	650	19.06	19.10	-648	9,115	-7.11%	大賣/鉅額交易
2019/07/26	1	19.15	0	0.00	19.15	1	9,295	0.01%
2019/07/25	1	19.30	0	0.00	19.45	1	9,238	0.01%
2019/07/24	0	0.00	2	19.35	19.30	-2	9,258	-0.02%
2019/07/23	1	19.20	0	0.00	19.25	1	9,258	0.01%
2019/07/22	12	19.00	2	19.10	19.05	10	9,252	0.11%
2019/07/19	4	19.25	5	19.30	19.20	-1	9,203	-0.01%
2019/07/18	0	0.00	8	19.30	19.30	-8	9,223	-0.09%
2019/07/16	4	19.50	0	0.00	19.50	4	9,336	0.04%
2019/07/15	4	19.35	2	19.45	19.45	2	9,360	0.02%
2019/07/12	0	0.00	8	20.46	20.45	-8	9,324	-0.09%
2019/07/11	3	20.35	3	20.40	20.35	0	9,311	0.00%
2019/07/05	2	20.45	4	20.50	20.50	-2	9,376	-0.02%
2019/07/04	2	20.50	0	0.00	20.55	2	9,477	0.02%
2019/07/03	1	20.45	0	0.00	20.45	1	9,512	0.01%
2019/07/01	3	20.55	0	0.00	20.50	3	9,702	0.03%
2019/06/28	2	20.30	0	0.00	20.35	2	9,609	0.02%
2019/06/27	0	0.00	8	20.26	20.25	-8	9,603	-0.08%
2019/06/26	0	0.00	5	20.00	20.20	-5	9,611	-0.05%
2019/06/25	2	20.00	5	20.15	20.00	-3	9,611	-0.03%
2019/06/24	10	20.15	6	20.15	20.15	4	9,640	0.04%
2019/06/21	3	20.05	12	20.19	20.15	-9	9,617	-0.09%
2019/06/20	30	20.10	0	0.00	20.00	30	9,600	0.31%
2019/06/19	0	0.00	2	19.95	20.00	-2	9,485	-0.02%
2019/06/18	0	0.00	1	19.90	19.90	-1	9,322	-0.01%
2019/06/14	1	19.85	0	0.00	19.85	1	9,431	0.01%
2019/06/12	0.5	19.85	0	0.00	19.85	0.5	9,693	0.01%
2019/06/11	2	19.90	0	0.00	19.95	2	9,714	0.02%
2019/06/10	1	19.80	0	0.00	19.85	1	9,677	0.01%
2019/06/06	2	19.53	1	19.55	19.60	1	9,560	0.01%
2019/06/05	2	19.60	0	0.00	19.60	2	9,583	0.02%
2019/05/23	1	18.90	20	18.95	19.00	-19	10,196	-0.19%
2019/05/22	2	18.90	0	0.00	18.95	2	10,146	0.02%
2019/05/21	2	19.00	40	18.95	18.95	-38	10,273	-0.37%
2019/05/20	0	0.00	6	18.80	18.85	-6	10,214	-0.06%
2019/05/17	0	0.00	1	18.80	18.80	-1	10,205	-0.01%
2019/05/16	4	18.84	0	0.00	18.75	4	10,203	0.04%
2019/05/15	1	18.80	0	0.00	18.85	1	10,200	0.01%
2019/05/14	1	18.90	1	18.85	19.10	0	10,188	0.00%
2019/05/13	1	19.25	12	19.29	19.20	-11	10,044	-0.11%
2019/05/10	1	19.45	5	19.61	19.50	-4	10,174	-0.04%
2019/05/09	4	19.48	4	19.55	19.35	0	10,223	0.00%
2019/05/07	0.5	19.90	3	19.73	19.90	-2.5	10,474	-0.02%
2019/05/06	6	19.65	0	0.00	19.60	6	10,626	0.06%
2019/05/03	2	19.95	2	20.00	20.00	0	10,420	0.00%
2019/05/02	5	19.92	0	0.00	19.90	5	10,420	0.05%
2019/04/30	2	19.80	0	0.00	19.95	2	10,445	0.02%
2019/04/29	9	19.88	1	19.90	19.90	8	10,433	0.08%
2019/04/24	0.5	19.85	18	19.80	19.85	-17.5	10,465	-0.17%
2019/04/23	1	19.65	3	19.55	19.70	-2	10,416	-0.02%
2019/04/22	7	19.74	13	19.72	19.70	-6	10,346	-0.06%
2019/04/19	8	19.64	0	0.00	19.60	8	10,338	0.08%
2019/04/18	12	19.64	4	19.45	19.60	8	10,344	0.08%
2019/04/17	7	19.45	4	19.50	19.50	3	10,327	0.03%
2019/04/16	1	19.35	0	0.00	19.35	1	10,112	0.01%
2019/04/11	1	19.35	0	0.00	19.35	1	10,102	0.01%
2019/04/10	0	0.00	3	19.50	19.55	-3	10,053	-0.03%
2019/04/09	2	19.40	2.5	19.42	19.50	-0.5	9,955	-0.01%
2019/04/08	6	19.33	2	19.28	19.50	4	9,935	0.04%
2019/04/02	2	19.10	0	0.00	19.10	2	9,683	0.02%
2019/04/01	2	19.05	0	0.00	19.05	2	9,660	0.02%
2019/03/29	0	0.00	1	19.05	19.15	-1	9,531	-0.01%
2019/03/27	11	18.98	0	0.00	19.00	11	9,500	0.12%
2019/03/25	2	18.75	0	0.00	18.85	2	9,456	0.02%
2019/03/21	0	0.00	0.1	19.05	19.00	-0.1	9,203	0.00%
2019/03/19	5	19.02	0	0.00	19.00	5	9,244	0.05%
2019/03/18	1	18.95	6	18.92	19.00	-5	9,209	-0.05%
2019/03/13	0	0.00	2	18.90	18.90	-2	9,307	-0.02%
2019/03/12	0	0.00	0.5	18.80	18.80	-0.5	9,302	-0.01%
2019/03/06	3	18.95	0	0.00	19.00	3	9,533	0.03%
2019/03/05	0	0.00	1	18.85	18.90	-1	9,530	-0.01%
2019/02/27	0	0.00	1	19.05	19.10	-1	9,392	-0.01%
2019/02/26	1	18.90	3	18.75	18.80	-2	9,065	-0.02%
2019/02/22	5	18.25	2	18.35	18.35	3	8,646	0.03%
2019/02/20	2.5	18.27	4	18.35	18.30	-1.5	8,696	-0.02%
2019/02/18	20	18.25	20	18.25	18.20	0	8,650	0.00%
2019/02/14	5	18.25	0.1	18.20	18.15	4.9	8,603	0.06%
2019/02/13	10	18.27	9	18.32	18.35	1	8,586	0.01%
2019/02/11	3	18.38	0	0.00	18.50	3	8,457	0.04%
2019/01/30	0	0.00	2	18.20	18.20	-2	8,245	-0.02%
2019/01/23	0	0.00	1	17.55	17.60	-1	7,638	-0.01%
2019/01/22	0	0.00	1	17.65	17.65	-1	7,613	-0.01%
2019/01/21	0	0.00	1	17.65	17.65	-1	7,579	-0.01%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/16	1	17.55	0	0.00	17.50	1	7,636	0.01%
2019/01/14	1	17.55	0	0.00	17.55	1	7,653	0.01%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/09	0	0.00	23	17.51	17.60	-23	7,801	-0.29%
2019/01/08	23	17.37	0	0.00	17.35	23	7,709	0.30%
2019/01/04	0	0.00	10	17.25	17.10	-10	7,823	-0.13%
2019/01/03	11	17.37	0	0.00	17.40	11	8,101	0.14%
2019/01/02	0	0.00	6	17.55	17.45	-6	8,116	-0.07%
2018/12/28	6	17.45	15	17.56	17.45	-9	8,103	-0.11%
2018/12/27	18.6	17.54	3	17.55	17.50	15.6	8,195	0.19%
2018/12/24	8	17.40	30	17.47	17.65	-22	8,248	-0.27%
2018/12/22	11	17.40	0	0.00	17.40	11	8,275	0.13%
2018/12/21	1	17.45	0	0.00	17.40	1	8,369	0.01%
2018/12/20	15	17.52	5.9	17.58	17.45	9.1	8,301	0.11%
2018/12/19	9	17.50	15	17.60	17.65	-6	8,293	-0.07%
2018/12/18	6	17.45	0	0.00	17.50	6	8,287	0.07%
2018/12/13	0	0.00	1	17.65	17.80	-1	8,436	-0.01%
2018/12/07	1	17.55	0	0.00	17.55	1	8,196	0.01%
2018/12/06	2	17.50	0	0.00	17.55	2	8,204	0.02%
2018/12/04	2	17.90	0	0.00	17.90	2	7,972	0.03%
2018/12/03	1	17.90	0	0.00	17.90	1	7,930	0.01%
2018/11/29	7	17.55	0	0.00	17.50	7	7,609	0.09%
2018/11/28	2	17.63	0	0.00	17.70	2	7,528	0.03%
2018/11/26	2	17.50	0	0.00	17.45	2	7,428	0.03%
2018/11/21	5	17.50	0	0.00	17.45	5	7,545	0.07%
2018/11/15	0	0.00	22	17.61	17.60	-22	7,937	-0.28%
2018/11/14	22	17.41	1	17.35	17.35	21	7,966	0.26%
2018/11/13	2	17.45	0	0.00	17.45	2	7,964	0.03%
2018/11/08	2	17.80	2	17.85	17.80	0	7,919	0.00%
2018/11/02	0	0.00	1	17.30	17.35	-1	8,043	-0.01%
2018/10/30	3	16.80	0	0.00	16.85	3	8,051	0.04%
2018/10/26	1	16.80	0	0.00	16.75	1	8,220	0.01%
2018/10/25	1	16.75	0	0.00	16.85	1	8,255	0.01%
2018/10/24	1	16.90	0	0.00	17.00	1	8,291	0.01%
2018/10/23	4	17.05	0	0.00	17.05	4	8,272	0.05%
2018/10/18	3	17.20	0	0.00	17.20	3	8,116	0.04%
2018/10/17	1	17.50	4	17.55	17.45	-3	8,199	-0.04%
2018/10/16	1	17.40	0	0.00	17.35	1	8,387	0.01%
2018/10/15	1	17.50	0	0.00	17.40	1	8,438	0.01%
2018/10/11	9	17.56	0	0.00	17.45	9	8,529	0.11%
2018/09/28	0	0.00	0.4	18.95	18.95	-0.4	8,335	0.00%
2018/09/27	0	0.00	4	18.89	19.00	-4	8,274	-0.05%
2018/09/21	3	18.75	0	0.00	18.80	3	8,301	0.04%
2018/09/18	0	0.00	1	18.90	18.85	-1	8,354	-0.01%
2018/09/12	2	18.70	0	0.00	18.75	2	8,752	0.02%
2018/09/10	3	18.70	0	0.00	18.65	3	9,576	0.03%
2018/09/07	2	19.00	6	18.83	18.95	-4	9,644	-0.04%
2018/09/06	3	19.00	0	0.00	19.05	3	9,639	0.03%
2018/09/04	3	19.25	0	0.00	19.30	3	9,746	0.03%
2018/08/31	0	0.00	1.2	19.07	19.25	-1.2	9,839	-0.01%
2018/08/29	1	19.05	0	0.00	19.20	1	9,937	0.01%
2018/08/27	3	19.15	14	19.12	19.15	-11	9,975	-0.11%
2018/08/24	0	0.00	15	19.03	19.05	-15	10,183	-0.15%
2018/08/23	9	18.63	0	0.00	18.65	9	9,863	0.09%
2018/08/22	2	18.60	0	0.00	18.65	2	9,795	0.02%
2018/08/21	3	18.60	0	0.00	18.70	3	9,717	0.03%
2018/08/20	7	18.71	0	0.00	18.60	7	9,674	0.07%
2018/08/15	3	18.75	40	18.80	18.75	-37	9,603	-0.39%
2018/08/14	0	0.00	5	18.90	18.90	-5	9,581	-0.05%
2018/08/13	4	18.75	0	0.00	18.75	4	9,580	0.04%
2018/08/10	3	18.90	10	19.00	18.90	-7	9,501	-0.07%
2018/08/09	15	18.97	0	0.00	19.00	15	9,414	0.16%
2018/08/08	5	19.15	0	0.00	19.15	5	9,413	0.05%
2018/08/03	0	0.00	2	19.00	19.00	-2	9,498	-0.02%
2018/08/01	0	0.00	5.3	19.14	19.15	-5.3	9,911	-0.05%
2018/07/30	3	18.85	0	0.00	18.90	3	9,717	0.03%
2018/07/27	3	18.80	3	18.85	18.85	0	9,633	0.00%
2018/07/26	3	18.83	0	0.00	18.95	3	9,639	0.03%
2018/07/24	1	18.90	0	0.00	19.00	1	9,781	0.01%
2018/07/23	12	19.00	3	18.95	18.95	9	9,831	0.09%
2018/07/20	0	0.00	2	19.85	19.85	-2	9,736	-0.02%
2018/07/19	0	0.00	1	19.85	19.85	-1	9,541	-0.01%
2018/07/18	5	19.75	8	19.78	19.80	-3	9,519	-0.03%
2018/07/17	16	19.58	15	19.62	19.65	1	9,464	0.01%
2018/07/16	6	19.48	9	19.53	19.50	-3	9,272	-0.03%
2018/07/13	12	19.41	12	19.45	19.40	0	9,235	0.00%
2018/07/12	12	19.30	12	19.31	19.30	0	9,145	0.00%
2018/07/11	1	19.20	0	0.00	19.25	1	9,136	0.01%
2018/07/10	3	19.25	3	19.30	19.25	0	9,160	0.00%
2018/07/06	4	18.85	0	0.00	18.80	4	9,303	0.04%
2018/07/05	1	19.00	0	0.00	18.90	1	9,255	0.01%
2018/07/03	2	18.93	0	0.00	18.95	2	9,544	0.02%
2018/06/28	5	19.00	5	18.95	18.95	0	9,424	0.00%
2018/06/27	5	19.15	3	19.10	19.10	2	9,332	0.02%
2018/06/25	2	19.20	4	19.19	19.20	-2	9,177	-0.02%
2018/06/22	7	19.29	5.8	19.27	19.25	1.2	9,052	0.01%
2018/06/21	9	19.48	5	19.45	19.45	4	8,920	0.04%
2018/06/20	8	19.47	8	19.58	19.55	0	8,960	0.00%
2018/06/19	8	19.52	9	19.62	19.60	-1	8,889	-0.01%
2018/06/15	13	19.55	9	19.80	19.85	4	8,709	0.05%
2018/06/14	34	19.73	2	19.60	19.60	32	8,385	0.38%
2018/06/13	7	19.79	5	19.87	19.80	2	8,281	0.02%
2018/06/12	9	19.87	5	19.82	19.80	4	8,365	0.05%
2018/06/08	1	19.95	1	19.95	19.95	0	8,284	0.00%
2018/06/07	0	0.00	1	20.05	20.10	-1	8,253	-0.01%
2018/06/06	0	0.00	6	19.92	20.00	-6	8,225	-0.07%
2018/06/04	6	19.78	3	19.88	19.75	3	8,082	0.04%
2018/06/01	3	19.75	5	19.90	19.80	-2	7,999	-0.03%
2018/05/31	5	19.79	0	0.00	19.70	5	8,012	0.06%
2018/05/30	38	19.83	3	19.75	19.75	35	7,769	0.45%
2018/05/29	0	0.00	4	20.04	20.05	-4	7,812	-0.05%
2018/05/28	1	19.90	2	19.95	19.95	-1	7,875	-0.01%
2018/05/25	3	19.80	0	0.00	19.80	3	8,012	0.04%
2018/05/24	3	19.80	0	0.00	19.80	3	8,043	0.04%
2018/05/23	5	19.80	0	0.00	19.80	5	8,190	0.06%
2018/05/22	6	19.84	5	19.85	19.85	1	8,334	0.01%
2018/05/21	3	19.90	3	20.00	19.90	0	8,454	0.00%
2018/05/18	4	19.85	3	20.00	19.85	1	8,517	0.01%
2018/05/17	4	19.89	0	0.00	19.85	4	8,628	0.05%
2018/05/16	1	19.85	1	20.05	20.05	0	8,686	0.00%
2018/05/15	1	19.85	1	19.95	19.95	0	8,806	0.00%
2018/05/14	1	20.05	6	20.16	20.15	-5	9,130	-0.05%
2018/05/11	0	0.00	51	20.08	20.20	-51	9,149	-0.56%
2018/05/10	0	0.00	26	19.87	19.80	-26	9,003	-0.29%
2018/05/09	2	19.30	1.1	19.35	19.35	0.9	8,612	0.01%
2018/05/08	21	19.25	0	0.00	19.35	21	8,695	0.24%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	1	19.40	0	0.00	19.25	1	8,958	0.01%
2018/04/26	0	0.00	0	19.60	19.55	0	9,142	0.00%
2018/04/25	0	0.00	0.1	19.70	19.65	-0.1	9,077	0.00%
2018/04/23	31	19.80	0	0.00	19.80	31	9,066	0.34%
2018/04/20	5	19.65	0	0.00	19.90	5	9,074	0.06%
2018/04/16	1	19.65	0.1	19.80	19.70	0.9	9,153	0.01%
2018/04/13	1	19.90	16	19.92	19.95	-15	9,155	-0.16%
2018/04/12	2	19.60	0	0.00	19.50	2	9,032	0.02%
2018/04/11	7	19.64	1	19.65	19.65	6	8,954	0.07%
2018/04/10	10	19.60	0	0.00	19.55	10	9,028	0.11%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/29	0	0.00	10	19.95	19.85	-10	8,787	-0.11%
2018/03/26	10	19.90	0	0.00	19.95	10	8,670	0.12%
2018/03/22	0	0.00	1	20.15	20.15	-1	8,694	-0.01%
2018/03/21	5	20.30	1	20.20	20.25	4	8,645	0.05%
2018/03/20	2	20.23	0	0.00	20.25	2	8,761	0.02%
2018/03/16	0	0.00	1	20.60	20.80	-1	8,497	-0.01%
2018/03/13	50	20.57	0	0.00	20.70	50	8,457	0.59%
2018/03/12	1	20.75	5	20.60	20.65	-4	8,523	-0.05%
2018/03/08	2	20.30	0	0.00	20.35	2	8,510	0.02%
2018/03/07	10	20.20	0	0.00	20.30	10	8,536	0.12%
2018/03/01	3	19.90	0	0.00	20.25	3	8,997	0.03%
2018/02/27	1	20.10	30	20.10	20.10	-29	8,903	-0.33%
2018/02/23	5	20.20	10	20.30	20.30	-5	8,758	-0.06%
2018/02/22	18	19.92	0	0.00	19.80	18	8,689	0.21%
2018/02/21	77	20.01	0	0.00	20.20	77	8,691	0.89%
2018/02/12	30	19.80	0	0.00	19.75	30	8,700	0.34%
2018/02/09	17	19.72	0	0.00	19.85	17	8,770	0.19%
2018/02/08	220	20.03	0	0.00	19.95	220	8,772	2.51%	大買/鉅額交易
2018/02/07	280	20.26	0	0.00	20.10	280	8,787	3.19%	大買/鉅額交易
2018/02/06	4	20.01	2	20.23	19.80	2	8,814	0.02%
2018/02/05	0	0.00	30	21.00	20.90	-30	8,541	-0.35%
2018/02/02	0	0.00	7	21.45	21.40	-7	8,838	-0.08%
2018/01/29	0	0.00	4	21.55	21.70	-4	8,862	-0.05%
2018/01/26	13	21.47	501	21.47	21.40	-488	8,834	-5.52%	大賣/鉅額交易
2018/01/25	3	21.73	25	21.35	21.80	-22	8,693	-0.25%
2018/01/24	7	20.66	7	20.87	20.90	0	8,270	0.00%
2018/01/23	208	20.72	22	20.80	20.85	186	8,710	2.14%	大買/鉅額交易
2018/01/22	12	20.75	0	0.00	20.80	12	8,832	0.14%
2018/01/19	1	20.85	1	20.85	20.95	0	8,918	0.00%
2018/01/18	10	20.75	50.4	20.80	20.80	-40.4	8,934	-0.45%
2018/01/16	20	20.50	3	20.50	20.60	17	8,963	0.19%
2018/01/15	131	20.53	0	0.00	20.45	131	8,988	1.46%	大買/鉅額交易
2018/01/12	50	20.55	0	0.00	20.60	50	9,018	0.55%
2018/01/11	170	20.49	0	0.00	20.30	170	8,971	1.89%	大買/鉅額交易
2018/01/10	1	20.65	0	0.00	20.75	1	8,930	0.01%
2018/01/09	3	20.97	0	0.00	20.90	3	9,020	0.03%
2018/01/05	0	0.00	100	21.05	21.10	-100	9,232	-1.08%
2018/01/04	112	20.79	0	0.00	20.90	112	9,393	1.19%	大買/鉅額交易
2018/01/02	13	21.04	0	0.00	21.10	13	9,509	0.14%