仁寶 (2324)-群益金鼎-東門券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
36.25
漲跌
▲0.25
漲幅
+0.69%
成交量
27,059張
產業
上市電腦週邊類股
1789人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/05/09	9	35.92	8	36.22	36.25	1	29,187	0.00%
2024/05/08	1	36.00	3	35.95	36.00	-2	29,033	-0.01%
2024/05/07	4	35.25	1	35.55	35.60	3	29,106	0.01%
2024/05/06	1	35.55	2	35.75	35.60	-1	29,050	0.00%
2024/05/02	8	35.11	0	0.00	35.05	8	30,087	0.03%
2024/04/30	1	35.95	0	0.00	35.80	1	30,122	0.00%
2024/04/29	0	0.00	8	36.46	36.35	-8	30,559	-0.03%
2024/04/26	1	35.95	2	36.00	36.00	-1	31,554	0.00%
2024/04/25	0	0.00	4	35.53	35.50	-4	32,093	-0.01%
2024/04/24	0	0.00	4	35.56	35.50	-4	32,671	-0.01%
2024/04/23	2	34.38	0	0.00	34.50	2	32,739	0.01%
2024/04/22	7.1	34.47	0	0.00	34.20	7.1	32,862	0.02%
2024/04/19	2	35.16	2	35.60	35.30	0	32,811	0.00%
2024/04/17	0	0.00	2	35.80	35.60	-2	33,090	-0.01%
2024/04/16	5	35.67	0	0.00	35.30	5	33,636	0.01%
2024/04/12	2	36.48	3.1	36.62	36.40	-1.1	35,140	0.00%
2024/04/11	1	36.40	18	36.63	36.85	-17	35,475	-0.05%
2024/04/10	0	0.00	8	36.91	36.60	-8	36,142	-0.02%
2024/04/09	1	36.30	0	0.00	36.45	1	36,798	0.00%
2024/04/08	13	35.96	2	36.15	35.95	11	37,651	0.03%
2024/04/03	4	36.68	1	36.85	36.55	3	38,743	0.01%
2024/04/02	5.1	36.91	4	37.03	36.85	1.1	40,335	0.00%
2024/04/01	3	36.38	4	36.41	36.55	-1	42,947	0.00%
2024/03/29	34	35.82	16	36.11	36.20	18	45,500	0.04%
2024/03/28	3.1	38.20	0	0.00	38.30	3.1	46,371	0.01%
2024/03/27	0	0.00	2	38.23	38.10	-2	47,113	0.00%
2024/03/26	17	38.04	6	38.28	37.90	11	49,405	0.02%
2024/03/25	3	38.75	3	39.08	38.55	0	53,777	0.00%
2024/03/22	13.1	38.72	16.4	38.89	38.65	-3.3	54,284	-0.01%
2024/03/21	17.4	38.20	14	38.46	38.40	3.4	54,988	0.01%
2024/03/20	6	37.97	29.1	38.10	37.90	-23.1	54,984	-0.04%
2024/03/19	1.4	37.31	1	37.40	37.20	0.4	55,002	0.00%
2024/03/18	6	36.89	3	36.92	36.90	3	55,410	0.01%
2024/03/15	3	36.58	1	36.85	37.00	2	55,491	0.00%
2024/03/14	1	36.55	12	36.74	36.65	-11	55,260	-0.02%
2024/03/13	2	36.70	14.3	37.27	36.70	-12.3	55,030	-0.02%
2024/03/12	8	36.37	5	36.74	37.20	3	54,872	0.01%
2024/03/11	3	36.88	2	36.85	36.90	1	54,603	0.00%
2024/03/08	19	36.91	13	36.57	36.65	6	54,474	0.01%
2024/03/07	28	36.68	5	36.45	36.55	23	54,118	0.04%
2024/03/06	7	37.69	17	37.78	37.55	-10	53,599	-0.02%
2024/03/05	21	37.71	3	37.63	37.80	18	53,461	0.03%
2024/03/04	52	38.92	86	39.62	38.00	-34	52,965	-0.06%
2024/03/01	3	36.63	10	36.87	36.70	-7	49,312	-0.01%
2024/02/29	20	35.75	34	36.39	36.50	-14	49,162	-0.03%
2024/02/27	19	36.92	21.5	37.20	36.50	-2.5	48,643	-0.01%
2024/02/26	3	35.93	11	35.98	36.00	-8	47,815	-0.02%
2024/02/23	22	36.57	23	36.63	36.20	-1	47,759	0.00%
2024/02/22	13	36.69	3	37.15	36.75	10	47,852	0.02%
2024/02/21	3	36.68	0	0.00	36.75	3	47,736	0.01%
2024/02/20	3	36.60	6	36.77	36.80	-3	47,744	-0.01%
2024/02/19	9	36.64	2	36.60	36.90	7	47,640	0.01%
2024/02/16	24	36.75	35	36.85	36.85	-11	47,432	-0.02%
2024/02/15	4	35.60	5.3	35.97	35.80	-1.3	46,988	0.00%
2024/02/05	2	36.05	5	35.93	35.90	-3	46,768	-0.01%
2024/02/02	9	36.07	2	36.65	35.80	7	46,629	0.02%
2024/02/01	1	36.35	1	36.15	36.40	0	46,487	0.00%
2024/01/31	10	35.70	2	35.95	35.85	8	46,345	0.02%
2024/01/30	7	36.20	0	0.00	36.00	7	46,228	0.02%
2024/01/29	3	36.03	16	36.21	36.35	-13	46,094	-0.03%
2024/01/26	34	35.64	3	35.53	35.50	31	45,936	0.07%
2024/01/25	3	37.08	8	37.43	37.20	-5	45,153	-0.01%
2024/01/24	9	37.19	2	37.18	36.85	7	44,784	0.02%
2024/01/23	5	37.50	14	37.41	37.55	-9	44,688	-0.02%
2024/01/22	10	37.33	18	37.39	37.60	-8	44,242	-0.02%
2024/01/19	4	35.78	13	36.06	36.30	-9	43,240	-0.02%
2024/01/18	10	35.45	13	35.34	34.80	-3	42,754	-0.01%
2024/01/17	5	34.82	6	34.71	34.55	-1	42,118	0.00%
2024/01/16	27	35.04	1	35.05	35.00	26	41,998	0.06%
2024/01/15	7	36.14	5	36.02	35.55	2	41,748	0.00%
2024/01/12	7	35.46	0	0.00	35.60	7	41,713	0.02%
2024/01/11	4	35.93	4	36.20	36.10	0	41,571	0.00%
2024/01/10	19	36.00	3	36.33	35.85	16	41,583	0.04%
2024/01/09	28	37.89	24	37.61	36.95	4	41,042	0.01%
2024/01/08	41	37.62	24	37.67	37.75	17	40,032	0.04%
2024/01/05	10	37.15	4	37.40	36.95	6	39,758	0.02%
2024/01/04	8	37.37	13	37.33	37.30	-5	39,379	-0.01%
2024/01/03	16	38.56	16	38.41	38.10	0	38,862	0.00%
2024/01/02	34.2	39.40	25	39.19	39.55	9.2	38,130	0.02%
2023/12/29	25	39.80	25	39.70	39.85	0	37,329	0.00%
2023/12/28	59	39.26	39.2	39.23	38.95	19.9	36,084	0.06%
2023/12/27	62.1	40.07	128	40.07	40.20	-65.9	34,511	-0.19%	大賣/
2023/12/26	52	38.74	97	38.50	39.05	-45	31,846	-0.14%
2023/12/25	41	37.19	52	37.17	37.10	-11	29,191	-0.04%
2023/12/22	33	36.27	11	36.28	36.10	22	27,245	0.08%
2023/12/21	50	36.99	43	37.04	36.70	7	26,262	0.03%
2023/12/20	36	36.97	103.1	37.02	37.40	-67.1	23,885	-0.28%	大賣/
2023/12/19	6	34.07	7	34.17	34.00	-1	19,249	-0.01%
2023/12/18	21	35.23	50	35.28	34.60	-29	18,792	-0.15%
2023/12/15	1	33.00	14	33.26	33.05	-13	17,746	-0.07%
2023/12/14	9	33.84	19	33.77	33.65	-10	17,422	-0.06%
2023/12/13	35	33.70	44	33.44	33.75	-9	16,926	-0.05%
2023/12/11	0	0.00	16	31.90	32.20	-16	16,723	-0.10%
2023/12/08	0	0.00	2	31.20	31.20	-2	16,423	-0.01%
2023/12/07	14	31.10	22	31.09	30.95	-8	16,698	-0.05%
2023/12/06	0	0.00	32.4	31.16	31.25	-32.4	16,978	-0.19%
2023/12/05	12	30.46	0	0.00	30.40	12	16,872	0.07%
2023/12/04	10	30.65	1	30.70	30.60	9	17,041	0.05%
2023/12/01	10	30.55	0	0.00	30.35	10	17,274	0.06%
2023/11/30	10	30.60	0	0.00	30.90	10	17,485	0.06%
2023/11/29	2	30.75	0	0.00	30.75	2	17,308	0.01%
2023/11/28	10.4	30.80	4	30.55	30.65	6.4	17,447	0.04%
2023/11/27	1	30.60	0	0.00	30.35	1	18,073	0.01%
2023/11/24	2	30.45	0	0.00	30.25	2	18,300	0.01%
2023/11/22	1	31.20	1	30.65	30.80	0	19,074	0.00%
2023/11/21	1	31.20	1	31.10	31.20	0	19,818	0.00%
2023/11/20	0	0.00	1	30.75	30.75	-1	20,759	0.00%
2023/11/17	1	30.35	0	0.00	30.35	1	21,344	0.00%
2023/11/16	0	0.00	12	30.23	30.00	-12	22,307	-0.05%
2023/11/15	0	0.00	10	30.68	30.25	-10	23,218	-0.04%
2023/11/14	2	29.95	2	30.00	30.25	0	24,883	0.00%
2023/11/13	11	30.07	0	0.00	30.10	11	27,522	0.04%
2023/11/10	5	29.63	1	29.60	29.75	4	29,703	0.01%
2023/11/08	0	0.00	7.1	29.94	29.95	-7.1	35,377	-0.02%
2023/11/07	11	29.45	0.3	29.50	29.40	10.7	35,719	0.03%
2023/11/06	6	29.70	10	29.85	29.80	-4	36,046	-0.01%
2023/11/01	2	28.75	1	28.70	28.70	1	36,874	0.00%
2023/10/31	1.5	28.55	0	0.00	28.05	1.5	37,021	0.00%
2023/10/30	1	28.85	0	0.00	28.80	1	37,252	0.00%
2023/10/27	2	29.13	0	0.00	29.05	2	37,367	0.01%
2023/10/25	1	29.50	0	0.00	29.05	1	38,055	0.00%
2023/10/23	0	0.00	1	28.45	28.45	-1	38,367	0.00%
2023/10/20	0	0.00	4	28.90	28.80	-4	39,091	-0.01%
2023/10/19	0	0.00	2	29.35	29.25	-2	39,612	-0.01%
2023/10/18	2	28.73	3	28.85	28.95	-1	40,159	0.00%
2023/10/17	3	29.55	0	0.00	29.35	3	40,677	0.01%
2023/10/16	5	29.55	10	29.52	29.50	-5	43,130	-0.01%
2023/10/13	7	30.07	12	30.08	30.20	-5	46,846	-0.01%
2023/10/11	0	0.00	10	30.83	30.80	-10	48,798	-0.02%
2023/10/06	1	30.55	0	0.00	30.50	1	50,264	0.00%
2023/10/05	1	30.85	0	0.00	30.85	1	50,285	0.00%
2023/10/04	5	30.43	3	30.40	30.50	2	50,368	0.00%
2023/10/02	17	30.88	1	31.10	30.90	16	50,758	0.03%
2023/09/28	2	30.95	1	31.20	30.70	1	50,653	0.00%
2023/09/27	2	30.90	0	0.00	31.00	2	50,576	0.00%
2023/09/26	5	30.70	4	30.84	30.70	1	50,905	0.00%
2023/09/22	0	0.00	1	30.80	30.85	-1	51,327	0.00%
2023/09/21	2	30.38	0	0.00	30.55	2	51,904	0.00%
2023/09/20	5	30.70	1	30.55	30.55	4	51,754	0.01%
2023/09/19	0	0.00	1	31.10	30.95	-1	51,653	0.00%
2023/09/18	5	31.17	0	0.00	31.05	5	51,861	0.01%
2023/09/15	2	31.75	0	0.00	31.80	2	52,131	0.00%
2023/09/14	6	31.87	1	32.00	31.85	5	52,095	0.01%
2023/09/13	1	31.15	1	31.40	31.40	0	52,884	0.00%
2023/09/12	1	31.30	0	0.00	31.35	1	54,129	0.00%
2023/09/11	4	30.74	5.5	31.03	30.80	-1.5	54,301	0.00%
2023/09/08	1	31.80	1	31.80	31.75	0	54,225	0.00%
2023/09/07	9	31.55	6	31.42	31.40	3	54,489	0.01%
2023/09/06	27	31.85	2	32.05	32.00	25	54,459	0.05%
2023/09/05	15	32.12	11	31.80	32.00	4	54,492	0.01%
2023/09/04	18	31.65	12	31.73	31.85	6	54,597	0.01%
2023/09/01	10	31.80	15	32.05	31.80	-5	54,596	-0.01%
2023/08/31	26	32.01	49	32.07	31.90	-23	54,525	-0.04%
2023/08/30	37	33.12	2	33.33	32.90	35	54,063	0.06%
2023/08/29	37	33.34	32	33.16	33.35	5	54,588	0.01%
2023/08/28	14	32.79	11	33.00	33.00	3	54,608	0.01%
2023/08/25	17	33.04	17	33.17	33.15	0	55,001	0.00%
2023/08/24	49	34.38	47	33.98	33.95	2	54,612	0.00%
2023/08/23	36	34.43	28.7	34.44	34.40	7.3	54,144	0.01%
2023/08/22	26.2	35.13	22	35.25	34.75	4.2	54,201	0.01%
2023/08/21	24	35.12	11.7	35.08	34.65	12.3	53,634	0.02%
2023/08/18	36.5	35.79	16	36.20	34.75	20.5	53,128	0.04%
2023/08/17	66	37.13	67	37.09	37.00	-1	51,737	0.00%
2023/08/16	29	35.08	13.7	35.43	35.95	15.3	49,308	0.03%
2023/08/15	35.9	35.28	93.2	35.32	35.80	-57.3	47,305	-0.12%
2023/08/14	26	32.78	46	32.73	32.75	-20	43,592	-0.05%
2023/08/11	0	0.00	10	30.79	30.75	-10	42,224	-0.02%
2023/08/10	12	29.99	8.4	30.50	30.00	3.6	42,016	0.01%
2023/08/09	4	31.48	11.4	31.42	31.55	-7.4	41,821	-0.02%
2023/08/08	6	31.28	1	31.45	31.40	5	41,932	0.01%
2023/08/07	9.8	30.84	3.4	30.92	30.95	6.4	41,845	0.02%
2023/08/04	2	29.70	1	29.75	30.05	1	41,764	0.00%
2023/08/02	6.2	29.30	5	29.56	29.45	1.2	41,937	0.00%
2023/08/01	1	30.35	0	0.00	30.30	1	41,504	0.00%
2023/07/31	13	30.97	6	30.52	30.45	7	41,356	0.02%
2023/07/28	5	30.85	10.2	31.12	31.30	-5.2	40,709	-0.01%
2023/07/27	7	31.20	0	0.00	30.95	7	40,510	0.02%
2023/07/26	9	31.42	20	31.41	31.65	-11	40,367	-0.03%
2023/07/25	26	32.33	29.2	32.20	31.80	-3.2	40,130	-0.01%
2023/07/24	10	31.70	7.7	31.49	31.65	2.3	39,360	0.01%
2023/07/21	19	30.98	10	30.56	31.05	9	38,783	0.02%
2023/07/20	26	30.71	18.5	30.58	30.45	7.5	38,203	0.02%
2023/07/19	103.1	31.86	51.2	31.65	31.10	51.9	37,560	0.14%	大買/
2023/07/18	52	35.08	83.3	35.16	34.45	-31.3	35,272	-0.09%
2023/07/17	37	32.51	35.2	33.07	33.55	1.8	31,798	0.01%
2023/07/14	12	30.87	7	30.46	30.50	5	30,673	0.02%
2023/07/13	50	31.12	82.7	30.54	30.55	-32.7	30,077	-0.11%
2023/07/12	2	29.43	8	29.29	29.55	-6	28,557	-0.02%
2023/07/11	8	28.81	0	0.00	28.95	8	28,473	0.03%
2023/07/10	11	28.58	1	28.60	28.70	10	28,477	0.04%
2023/07/07	2	28.90	4	29.00	29.20	-2	28,339	-0.01%
2023/07/06	2	29.78	6	29.49	29.80	-4	28,080	-0.01%
2023/07/05	0	0.00	8.2	30.38	30.05	-8.2	27,977	-0.03%
2023/07/04	1	29.75	18.3	30.15	30.25	-17.3	28,041	-0.06%
2023/07/03	0	0.00	10.2	29.70	29.70	-10.2	27,839	-0.04%
2023/06/30	4	29.04	8	29.03	29.25	-4	27,788	-0.01%
2023/06/29	20	29.41	26	29.73	29.50	-6	27,774	-0.02%
2023/06/28	1	28.80	0	0.00	29.05	1	27,222	0.00%
2023/06/27	8	28.83	0	0.00	28.75	8	27,184	0.03%
2023/06/26	1	29.05	1	29.00	29.10	0	27,173	0.00%
2023/06/21	13	29.28	2	29.20	29.35	11	27,009	0.04%
2023/06/20	3	28.40	3	28.90	28.90	0	26,804	0.00%
2023/06/19	17	28.30	6	28.48	28.55	11	26,509	0.04%
2023/06/16	15	29.94	49.3	29.26	29.90	-34.3	25,537	-0.13%
2023/06/15	1	28.55	0	0.00	28.70	1	24,314	0.00%
2023/06/14	31	28.68	3	28.52	28.55	28	24,163	0.12%
2023/06/13	1	29.00	23	29.16	29.00	-22	24,213	-0.09%
2023/06/12	29	28.52	4	28.93	28.50	25	23,926	0.10%
2023/06/09	1	28.75	10.1	28.75	28.85	-9.1	23,889	-0.04%
2023/06/08	0	0.00	1	28.65	28.20	-1	23,909	0.00%
2023/06/07	3	28.42	5	28.41	28.45	-2	23,649	-0.01%
2023/06/06	1	28.25	1.1	28.00	28.00	-0.1	23,409	0.00%
2023/06/05	3	28.40	6.4	28.40	28.25	-3.4	23,204	-0.01%
2023/06/02	5.7	28.40	12	28.29	28.40	-6.3	22,916	-0.03%
2023/06/01	7	27.12	4	27.20	27.30	3	22,195	0.01%
2023/05/31	1	27.40	0.1	27.45	27.85	0.9	21,705	0.00%
2023/05/30	3	27.37	1	27.55	27.55	2	20,963	0.01%
2023/05/29	0.7	28.20	2.3	28.02	28.15	-1.6	20,625	-0.01%
2023/05/26	5	27.75	20.1	27.37	27.55	-15.1	19,923	-0.08%
2023/05/25	1	26.90	9	27.08	27.35	-8	19,340	-0.04%
2023/05/24	0	0.00	4	26.84	27.00	-4	18,896	-0.02%
2023/05/23	3	26.40	6.5	26.26	26.45	-3.5	18,417	-0.02%
2023/05/22	0.1	26.60	3	26.70	26.70	-2.9	18,037	-0.02%
2023/05/18	5	26.59	2	26.48	26.45	3	17,539	0.02%
2023/05/17	0	0.00	14	26.23	26.35	-14	17,261	-0.08%
2023/05/16	0	0.00	16	25.95	26.00	-16	16,926	-0.09%
2023/05/15	0	0.00	0.3	25.80	25.90	-0.3	16,867	0.00%
2023/05/12	3	25.60	47	25.71	25.85	-44	16,744	-0.26%
2023/05/11	3	25.60	47	25.71	25.85	-44	16,429	-0.27%
2023/05/10	4	25.49	6	25.40	25.60	-2	16,053	-0.01%
2023/05/09	3	25.33	3	25.28	25.35	0	15,868	0.00%
2023/05/08	0	0.00	1.4	24.52	24.60	-1.4	15,673	-0.01%
2023/05/05	0	0.00	1	24.05	24.15	-1	15,584	-0.01%
2023/05/04	0	0.00	2	24.23	24.15	-2	15,642	-0.01%
2023/05/03	1	24.30	5	24.30	24.40	-4	15,683	-0.03%
2023/05/02	0	0.00	3	24.27	24.30	-3	15,828	-0.02%
2023/04/28	6.2	23.88	1	23.95	23.95	5.2	15,869	0.03%
2023/04/27	1.1	23.71	0	0.00	23.75	1.1	15,757	0.01%
2023/04/26	10	23.65	0	0.00	23.75	10	15,773	0.06%
2023/04/25	3.1	23.65	3.1	23.72	23.70	0.1	15,642	0.00%
2023/04/24	5.1	23.98	2	23.95	23.95	3.1	15,494	0.02%
2023/04/21	0	24.50	4.1	24.38	24.40	-4.1	15,237	-0.03%
2023/04/20	11.2	24.31	10	24.47	24.15	1.2	14,956	0.01%
2023/04/19	16	25.67	4	25.69	25.65	12	14,496	0.08%
2023/04/18	0	0.00	0	25.10	25.15	0	13,798	0.00%
2023/04/17	0	0.00	0.2	25.25	25.15	-0.2	13,663	0.00%
2023/04/14	2.3	25.52	8	25.51	25.25	-5.7	13,369	-0.04%
2023/04/13	14	25.68	3.4	25.61	25.55	10.6	13,242	0.08%
2023/04/12	0.2	25.69	0	0.00	25.75	0.2	13,085	0.00%
2023/04/11	0	25.70	1	25.70	25.75	-1	12,964	-0.01%
2023/04/10	0	25.65	4	25.68	25.65	-4	12,817	-0.03%
2023/04/07	2	25.45	19	25.59	25.65	-17	12,730	-0.13%
2023/04/06	0	0.00	2	25.35	25.45	-2	12,503	-0.02%
2023/03/31	10	25.25	12.9	25.36	25.25	-2.9	12,322	-0.02%
2023/03/30	0	0.00	5.1	25.11	25.25	-5.1	12,469	-0.04%
2023/03/29	0	0.00	0.2	24.75	24.80	-0.2	12,536	0.00%
2023/03/28	2	24.70	1	24.70	24.70	1	12,867	0.01%
2023/03/24	5	24.75	5	24.81	24.70	0	13,798	0.00%
2023/03/22	0	0.00	30	24.61	24.70	-30	13,471	-0.22%
2023/03/21	2	24.25	2	24.35	24.30	0	13,442	0.00%
2023/03/20	2	24.00	0.7	24.00	24.00	1.3	13,388	0.01%
2023/03/17	0	0.00	10	24.28	24.20	-10	13,338	-0.07%
2023/03/16	15	23.85	1	23.90	24.20	14	13,026	0.11%
2023/03/15	0.1	24.40	0	0.00	24.25	0.1	12,778	0.00%
2023/03/14	0	0.00	2	24.40	24.35	-2	12,691	-0.02%
2023/03/13	0.3	24.53	0.1	24.75	24.65	0.2	12,629	0.00%
2023/03/10	0	0.00	2.1	24.58	24.65	-2.1	12,437	-0.02%
2023/03/08	0.2	24.70	0.3	24.75	24.80	-0.1	12,562	0.00%
2023/03/07	3	24.72	1	24.85	24.85	2	12,695	0.02%
2023/03/06	0	0.00	18	24.84	24.85	-18	12,786	-0.14%
2023/03/03	0.4	24.36	0	0.00	24.40	0.4	12,706	0.00%
2023/03/02	0	24.15	3	24.25	24.25	-3	12,801	-0.02%
2023/03/01	0	0.00	8	24.16	24.25	-8	12,786	-0.06%
2023/02/24	1	24.25	0	0.00	24.15	1	12,860	0.01%
2023/02/23	0	23.80	4	24.14	24.15	-4	12,846	-0.03%
2023/02/21	8	23.60	0	0.00	23.65	8	12,798	0.06%
2023/02/20	1.2	23.57	0	0.00	23.60	1.2	12,920	0.01%
2023/02/16	0	23.60	0	0.00	23.50	0	13,193	0.00%
2023/02/15	1	23.45	0	0.00	23.50	1	13,040	0.01%
2023/02/14	0	23.60	0	0.00	23.50	0	12,968	0.00%
2023/02/13	0	23.65	1	23.55	23.70	-1	12,924	-0.01%
2023/02/09	1	23.55	0	0.00	23.55	1	12,789	0.01%
2023/02/08	0.1	23.60	0	23.60	23.50	0	12,855	0.00%
2023/02/07	0.1	23.50	7.1	23.59	23.60	-7	12,873	-0.05%
2023/02/06	0	0.00	2	23.25	23.40	-2	12,765	-0.02%
2023/02/03	0.1	23.05	0	0.00	22.95	0.1	12,554	0.00%
2023/01/31	8.2	22.86	0	0.00	22.60	8.2	12,547	0.07%
2023/01/30	2	22.80	0	0.00	23.20	2	12,313	0.02%
2023/01/11	1	22.90	7	23.00	22.90	-6	12,773	-0.05%
2023/01/10	0	0.00	1	23.15	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	0.1	23.20	23.30	-0.1	13,108	0.00%
2023/01/03	0	0.00	7	23.14	23.20	-7	13,536	-0.05%
2022/12/30	0.2	23.00	0	0.00	23.05	0.2	13,484	0.00%
2022/12/29	0	0.00	1	23.00	23.05	-1	13,441	-0.01%
2022/12/28	1	22.80	0	0.00	22.95	1	13,509	0.01%
2022/12/22	1	22.85	0	0.00	22.85	1	14,309	0.01%
2022/12/21	0	0.00	2.1	22.46	22.85	-2.1	14,272	-0.01%
2022/12/20	2	22.70	0.1	22.70	22.70	1.9	14,104	0.01%
2022/12/19	6	22.17	76	22.79	22.85	-70	13,870	-0.50%
2022/12/16	0	0.00	14	22.41	22.85	-14	13,275	-0.11%
2022/12/15	0	0.00	1.1	21.91	21.90	-1.1	13,197	-0.01%
2022/12/14	0	0.00	2	21.90	22.00	-2	13,622	-0.01%
2022/12/13	2	21.85	1	21.80	21.70	1	13,995	0.01%
2022/12/12	0	0.00	0.1	21.80	21.95	-0.1	14,126	0.00%
2022/12/06	4	21.70	0	0.00	21.70	4	14,916	0.03%
2022/12/05	2	21.75	5	21.75	21.85	-3	14,939	-0.02%
2022/12/01	5	21.60	0	0.00	21.55	5	14,917	0.03%
2022/11/30	0.2	21.50	0	0.00	21.65	0.2	14,812	0.00%
2022/11/29	0.1	21.65	0	0.00	21.50	0.1	14,615	0.00%
2022/11/28	0	0.00	2	21.75	21.75	-2	14,614	-0.01%
2022/11/25	0	0.00	7	21.56	21.60	-7	14,694	-0.05%
2022/11/24	2	21.30	5	21.30	21.85	-3	14,705	-0.02%
2022/11/23	0.1	21.13	2	21.05	21.05	-1.9	14,700	-0.01%
2022/11/22	3.3	20.85	0	0.00	20.90	3.3	14,772	0.02%
2022/11/21	13.1	21.23	0	0.00	21.10	13.1	14,560	0.09%
2022/11/18	2	21.45	2	21.65	21.65	0	14,424	0.00%
2022/11/17	7.1	21.52	2	21.60	21.60	5.1	14,440	0.04%
2022/11/16	1.1	21.71	0	0.00	21.70	1.1	14,421	0.01%
2022/11/14	1.1	21.80	2	22.00	22.00	-1	14,450	-0.01%
2022/11/11	0	0.00	5.1	22.05	22.05	-5.1	14,255	-0.04%
2022/11/10	0.5	21.75	1.1	21.75	21.75	-0.6	14,210	0.00%
2022/11/09	0	0.00	8	21.66	21.80	-8	14,301	-0.06%
2022/11/08	0	0.00	1	21.35	21.45	-1	14,680	-0.01%
2022/11/07	0	0.00	5	21.43	21.45	-5	14,641	-0.03%
2022/11/04	1	20.80	2	21.05	21.30	-1	14,700	-0.01%
2022/11/03	2	20.80	0	0.00	20.90	2	14,689	0.01%
2022/11/01	17	20.93	0	0.00	20.90	17	14,687	0.12%
2022/10/31	0	0.00	4.1	21.02	21.10	-4.1	14,710	-0.03%
2022/10/28	0.1	20.75	0	0.00	20.75	0.1	14,713	0.00%
2022/10/27	1	20.60	0	0.00	20.60	1	14,779	0.01%
2022/10/26	0.1	20.65	0	0.00	20.55	0.1	14,771	0.00%
2022/10/25	1	20.80	0	0.00	20.75	1	14,761	0.01%
2022/10/24	3.2	20.74	0	0.00	20.75	3.2	14,776	0.02%
2022/10/21	4.2	20.89	0	0.00	20.85	4.2	14,742	0.03%
2022/10/20	2.1	20.85	12	21.00	21.05	-10	14,553	-0.07%
2022/10/19	2	21.05	0	0.00	21.05	2	14,367	0.01%
2022/10/18	2	21.08	0	0.00	21.15	2	14,133	0.01%
2022/10/17	14	21.23	0	0.00	21.25	14	14,114	0.10%
2022/10/14	5.2	21.44	0	0.00	21.40	5.2	14,140	0.04%
2022/10/13	4	21.40	6	21.62	21.70	-2	14,249	-0.01%
2022/10/12	0	0.00	4	21.60	21.50	-4	14,308	-0.03%
2022/10/11	11	21.38	4	21.60	21.35	7	14,472	0.05%
2022/10/06	0	0.00	1	21.85	21.70	-1	14,403	-0.01%
2022/10/04	0	0.00	7	21.84	21.70	-7	14,551	-0.05%
2022/10/03	3	21.45	0	0.00	21.45	3	14,387	0.02%
2022/09/30	8	21.56	0	0.00	21.70	8	14,324	0.06%
2022/09/29	7	21.71	5	21.95	21.75	2	14,197	0.01%
2022/09/28	2	21.68	0	0.00	21.70	2	14,069	0.01%
2022/09/27	11	21.87	1	21.90	21.80	10	13,909	0.07%
2022/09/26	1	21.90	2	21.98	21.90	-1	13,779	-0.01%
2022/09/22	1	22.05	0	0.00	22.05	1	14,166	0.01%
2022/09/21	9	22.32	0	0.00	22.25	9	13,819	0.07%
2022/09/20	3	22.47	12	22.58	22.70	-9	13,482	-0.07%
2022/09/19	2	22.40	4	22.58	22.60	-2	13,130	-0.02%
2022/09/16	7	22.48	0	0.00	22.50	7	12,936	0.05%
2022/09/15	3	22.90	6	22.85	22.80	-3	12,394	-0.02%
2022/09/14	8	22.60	0	0.00	22.55	8	12,235	0.07%
2022/09/13	0	0.00	2	23.08	23.15	-2	12,225	-0.02%
2022/09/12	0	0.00	3	23.02	23.00	-3	12,357	-0.02%
2022/09/08	0	0.00	1	22.95	23.00	-1	12,637	-0.01%
2022/09/07	1	22.40	0	0.00	22.45	1	12,564	0.01%
2022/09/06	0	0.00	1	22.70	22.75	-1	12,502	-0.01%
2022/09/02	2	22.43	0	0.00	22.40	2	12,609	0.02%
2022/09/01	1	22.60	0	0.00	22.65	1	12,518	0.01%
2022/08/31	1	22.65	0	0.00	22.75	1	12,353	0.01%
2022/08/29	1	22.60	0	0.00	22.65	1	12,292	0.01%
2022/08/24	0	0.00	1	22.95	22.95	-1	12,345	-0.01%
2022/08/22	0	23.05	6.2	23.09	23.15	-6.1	12,917	-0.05%
2022/08/19	0	0.00	6	22.85	22.90	-6	12,878	-0.05%
2022/08/17	0	0.00	0.1	22.60	22.60	-0.1	13,083	0.00%
2022/08/15	13	22.46	0	0.00	22.45	13	13,258	0.10%
2022/08/12	5	23.14	1	23.00	23.05	4	12,964	0.03%
2022/08/11	0	0.00	1	23.25	23.25	-1	13,032	-0.01%
2022/08/10	0	0.00	1	22.95	23.00	-1	13,266	-0.01%
2022/08/09	1	23.10	1	23.10	23.10	0	13,341	0.00%
2022/08/04	4	22.89	0	0.00	22.85	4	14,223	0.03%
2022/08/02	3	22.83	1	22.85	22.95	2	14,540	0.01%
2022/08/01	15	23.00	4	23.06	23.10	11	14,559	0.08%
2022/07/29	0	0.00	2	22.90	22.80	-2	14,703	-0.01%
2022/07/27	0.1	22.70	0	0.00	22.95	0.1	14,909	0.00%
2022/07/26	1	22.55	0	0.00	22.60	1	14,942	0.01%
2022/07/25	0	0.00	2	22.80	22.80	-2	15,025	-0.01%
2022/07/22	0	0.00	13	22.55	22.70	-13	15,281	-0.09%
2022/07/21	0	0.00	8	22.26	22.40	-8	15,449	-0.05%
2022/07/20	1	21.95	8	22.11	22.10	-7	15,553	-0.05%
2022/07/19	4.1	21.73	4	21.90	21.95	0.1	15,823	0.00%
2022/07/18	3.2	21.79	2	21.90	21.90	1.2	16,960	0.01%
2022/07/15	1	21.85	0	0.00	21.85	1	17,240	0.01%
2022/07/14	1	22.00	0	0.00	22.00	1	17,639	0.01%
2022/07/13	2	22.20	5	22.21	22.25	-3	17,912	-0.02%
2022/07/12	3	21.73	2	21.90	21.85	1	18,063	0.01%
2022/07/11	0	0.00	3	21.98	21.90	-3	18,099	-0.02%
2022/07/08	1	21.70	4	21.93	21.90	-3	18,279	-0.02%
2022/07/07	0.1	21.65	0	0.00	21.65	0.1	18,463	0.00%
2022/07/06	12.1	21.67	1	21.50	21.40	11.1	18,669	0.06%
2022/07/05	2	22.18	0	0.00	22.15	2	18,745	0.01%
2022/07/04	2	22.30	2	22.65	22.30	0	18,905	0.00%
2022/07/01	8	22.41	0	0.00	22.40	8	19,240	0.04%
2022/06/30	0	0.00	3	22.73	22.75	-3	19,139	-0.02%
2022/06/29	3	22.53	1	22.60	22.55	2	18,902	0.01%
2022/06/27	0	0.00	20	22.90	22.80	-20	18,957	-0.11%
2022/06/24	0	0.00	1	22.70	22.75	-1	18,983	-0.01%
2022/06/23	4	22.63	4	22.70	22.85	0	19,001	0.00%
2022/06/22	1	22.70	0	0.00	22.70	1	18,963	0.01%
2022/06/21	0	0.00	5	22.60	22.95	-5	18,967	-0.03%
2022/06/20	7.1	22.37	2	22.40	22.35	5.1	18,967	0.03%
2022/06/17	2	22.40	3	22.50	22.55	-1	18,913	-0.01%
2022/06/16	1	22.90	0	0.00	22.75	1	18,705	0.01%
2022/06/14	2	22.85	0	0.00	22.80	2	19,329	0.01%
2022/06/13	2	22.60	2	23.10	23.00	0	20,222	0.00%
2022/06/06	0	0.00	7	23.20	23.20	-7	20,134	-0.03%
2022/06/02	0	0.00	21	23.20	23.10	-21	20,300	-0.10%
2022/06/01	0.1	23.25	13	23.17	23.05	-12.9	20,525	-0.06%
2022/05/31	21	22.93	2	23.03	23.00	19	20,364	0.09%
2022/05/30	0	0.00	4	22.93	22.95	-4	19,828	-0.02%
2022/05/27	1.1	22.89	6	22.80	22.80	-4.9	19,772	-0.02%
2022/05/26	7	22.53	2	22.70	22.50	5	19,786	0.03%
2022/05/25	0	0.00	10	22.60	22.60	-10	19,846	-0.05%
2022/05/24	1	22.30	0	0.00	22.20	1	19,892	0.01%
2022/05/23	14	22.30	3	22.50	22.20	11	19,825	0.06%
2022/05/20	15.1	22.60	6	22.60	22.60	9.1	19,757	0.05%
2022/05/19	0	0.00	12	22.90	22.90	-12	19,647	-0.06%
2022/05/17	0	0.00	0.3	22.95	22.90	-0.3	19,367	0.00%
2022/05/16	20	22.51	39	22.90	23.00	-19	19,276	-0.10%
2022/05/13	13	22.37	12	22.69	22.90	1	19,087	0.01%
2022/05/12	0	0.00	1	22.75	23.00	-1	18,806	-0.01%
2022/05/11	15	22.78	0	0.00	23.00	15	18,636	0.08%
2022/05/10	10	22.38	68	22.90	23.05	-58	18,654	-0.31%
2022/05/09	2.1	22.45	3	22.78	22.65	-0.9	18,542	0.00%
2022/05/06	5	22.30	8	22.61	22.60	-3	18,525	-0.02%
2022/05/05	22	22.60	5	23.00	22.55	17	18,546	0.09%
2022/05/04	3	22.45	23	22.56	22.65	-20	18,562	-0.11%
2022/05/03	0	0.00	14	22.14	22.10	-14	18,536	-0.08%
2022/04/29	1	22.15	0	0.00	22.25	1	18,661	0.01%
2022/04/28	11	21.85	4	21.83	22.00	7	18,851	0.04%
2022/04/27	22	22.04	0	0.00	22.10	22	18,641	0.12%
2022/04/26	3	22.43	16	22.33	22.60	-13	18,406	-0.07%
2022/04/25	27.1	22.26	0	0.00	22.20	27.1	18,360	0.15%
2022/04/22	112.4	22.88	1	22.80	22.80	111.4	17,961	0.62%	大買/鉅額交易
2022/04/21	4	25.39	3	25.40	25.40	1	16,765	0.01%
2022/04/20	34	25.21	4	25.20	25.20	30	16,338	0.18%
2022/04/19	44	25.28	0	0.00	25.20	44	16,006	0.27%
2022/04/18	15	25.39	0	0.00	25.40	15	15,785	0.10%
2022/04/15	6	25.22	0	0.00	25.45	6	15,557	0.04%
2022/04/14	9.1	25.54	0	0.00	25.40	9.1	15,513	0.06%
2022/04/13	5	25.44	0	0.00	25.70	5	15,426	0.03%
2022/04/12	12	25.38	2	25.50	25.35	10	15,428	0.06%
2022/04/11	8.3	25.75	0	0.00	25.65	8.3	15,208	0.05%
2022/04/07	4	26.20	9	26.24	26.05	-5	14,650	-0.03%
2022/04/06	10	26.65	0	0.00	26.90	10	14,276	0.07%
2022/04/01	25	26.71	0	0.00	26.90	25	14,110	0.18%
2022/03/31	7	26.80	0	0.00	26.80	7	14,020	0.05%
2022/03/29	0	27.00	1	26.95	26.95	-1	14,007	-0.01%
2022/03/28	0	27.00	4	27.06	27.20	-4	14,061	-0.03%
2022/03/25	2	26.95	1	27.00	27.00	1	14,183	0.01%
2022/03/24	0	26.80	1.2	26.90	26.90	-1.2	14,299	-0.01%
2022/03/23	10	26.80	1	27.00	26.75	9	14,477	0.06%
2022/03/22	5	26.80	1	27.00	27.00	4	14,460	0.03%
2022/03/21	21	26.75	8	26.77	26.80	13	14,428	0.09%
2022/03/18	0	0.00	15.3	27.00	27.00	-15.3	14,336	-0.11%
2022/03/17	7	26.91	22.1	27.02	26.80	-15.1	14,138	-0.11%
2022/03/16	13	26.51	9	26.69	27.00	4	14,342	0.03%
2022/03/15	0	25.80	3	25.75	25.80	-3	13,601	-0.02%
2022/03/14	0.1	25.90	8	25.84	25.90	-7.9	13,626	-0.06%
2022/03/11	0	0.00	1	25.80	25.85	-1	13,620	-0.01%
2022/03/10	0	0.00	5	25.60	25.70	-5	13,782	-0.04%
2022/03/09	10	25.12	0	0.00	25.30	10	13,886	0.07%
2022/03/08	2	25.05	0	0.00	25.10	2	13,954	0.01%
2022/03/07	3	25.03	1	25.05	25.35	2	13,844	0.01%
2022/03/02	0	0.00	2	25.80	25.75	-2	14,040	-0.01%
2022/03/01	0.2	25.70	6	25.79	25.80	-5.8	13,999	-0.04%
2022/02/25	2	25.25	1	25.50	25.40	1	13,959	0.01%
2022/02/24	4	25.58	0	0.00	25.50	4	13,889	0.03%
2022/02/23	1	25.80	10	25.71	25.85	-9	13,790	-0.07%
2022/02/21	1	25.55	0	0.00	25.65	1	13,934	0.01%
2022/02/18	0	0.00	3	25.63	25.75	-3	14,037	-0.02%
2022/02/17	71	25.35	0	0.00	25.50	71	14,139	0.50%
2022/02/16	3	25.30	0	0.00	25.35	3	14,317	0.02%
2022/02/15	2	25.30	2	25.40	25.25	0	14,661	0.00%
2022/02/14	2	25.45	40	25.45	25.50	-38	14,562	-0.26%
2022/02/11	0	0.00	1	25.70	25.75	-1	14,683	-0.01%
2022/02/10	2	25.55	1	25.70	25.70	1	14,630	0.01%
2022/02/08	1	25.45	5	25.58	25.55	-4	14,365	-0.03%
2022/01/26	0	0.00	8	25.15	25.20	-8	14,168	-0.06%
2022/01/25	0	0.00	1	25.20	25.25	-1	14,108	-0.01%
2022/01/24	10	25.30	6	25.05	25.45	4	14,016	0.03%
2022/01/21	2	25.05	6	25.12	25.45	-4	13,937	-0.03%
2022/01/20	2	25.35	0.8	25.45	25.45	1.2	13,623	0.01%
2022/01/19	0	0.00	6	25.30	25.45	-6	13,645	-0.04%
2022/01/18	3	25.65	8	25.42	25.45	-5	13,570	-0.04%
2022/01/17	0	0.00	11	25.21	25.30	-11	13,371	-0.08%
2022/01/14	1	25.05	25	25.01	25.15	-24	13,448	-0.18%
2022/01/13	2	24.95	2.3	25.00	25.00	-0.3	13,383	0.00%
2022/01/12	1	24.85	0	0.00	24.90	1	13,374	0.01%
2022/01/11	2	24.90	8	24.93	25.00	-6	13,316	-0.05%
2022/01/10	0	0.00	1	24.70	24.85	-1	13,251	-0.01%
2022/01/07	30	24.60	0	0.00	24.75	30	13,251	0.23%
2022/01/06	20	24.45	4	24.65	24.65	16	13,149	0.12%
2022/01/05	0	0.00	3	24.50	24.55	-3	13,282	-0.02%
2022/01/04	0	0.00	5	24.35	24.35	-5	13,433	-0.04%
2022/01/03	0	0.00	1	24.30	24.30	-1	13,452	-0.01%
2021/12/29	1	24.20	8	24.20	24.25	-7	13,801	-0.05%
2021/12/28	0	0.00	1	24.20	24.20	-1	13,908	-0.01%
2021/12/24	1	23.95	2	23.95	24.05	-1	14,162	-0.01%
2021/12/23	1	23.85	0	0.00	23.80	1	14,345	0.01%
2021/12/22	2	23.80	0	0.00	24.00	2	14,331	0.01%
2021/12/21	1	23.85	2	24.05	23.85	-1	14,301	-0.01%
2021/12/20	0	0.00	6	24.05	23.90	-6	14,237	-0.04%
2021/12/17	2	24.05	22	24.04	24.00	-20	14,247	-0.14%
2021/12/16	0	0.00	2	24.05	24.00	-2	14,259	-0.01%
2021/12/15	13	23.80	0	0.00	23.75	13	14,593	0.09%
2021/12/14	5	23.81	0	0.00	23.85	5	14,837	0.03%
2021/12/13	4	24.13	1	24.15	24.05	3	14,932	0.02%
2021/12/10	30	24.37	6	24.40	24.30	24	15,016	0.16%
2021/12/09	0	0.00	2	23.75	24.00	-2	14,564	-0.01%
2021/12/08	1	23.80	1	23.85	23.60	0	14,393	0.00%
2021/12/07	1	23.70	0	0.00	23.75	1	14,292	0.01%
2021/12/06	5	23.34	22	23.62	23.85	-17	14,248	-0.12%
2021/12/03	1	23.35	0	0.00	23.30	1	14,120	0.01%
2021/12/02	2.2	23.41	2	23.45	23.35	0.2	14,198	0.00%
2021/12/01	0	0.00	2	23.40	23.45	-2	14,217	-0.01%
2021/11/30	7	23.32	0	0.00	23.15	7	14,157	0.05%
2021/11/29	12	23.23	1	23.30	23.35	11	13,775	0.08%
2021/11/26	7	23.39	3	23.35	23.40	4	13,747	0.03%
2021/11/24	1	23.50	2	23.70	23.75	-1	13,816	-0.01%
2021/11/23	6	23.49	0	0.00	23.55	6	13,803	0.04%
2021/11/22	1	23.40	0	0.00	23.55	1	13,715	0.01%
2021/11/19	8.1	23.51	14	23.52	23.55	-5.9	13,665	-0.04%
2021/11/17	1.1	23.61	2	23.65	23.75	-0.9	13,573	-0.01%
2021/11/16	20.1	23.72	3	23.65	23.70	17.1	13,647	0.13%
2021/11/15	5.1	23.61	3	23.68	23.70	2.1	13,673	0.02%
2021/11/12	6	23.88	4.7	23.90	23.90	1.3	13,587	0.01%
2021/11/11	6	24.10	0	0.00	24.10	6	13,693	0.04%
2021/11/10	2	24.03	0	0.00	24.15	2	13,861	0.01%
2021/11/08	0	0.00	2	24.40	24.40	-2	13,820	-0.01%
2021/11/05	2	24.33	1.1	24.29	24.35	0.9	13,925	0.01%
2021/11/04	1	24.35	0	0.00	24.30	1	14,145	0.01%
2021/11/03	0	0.00	2	24.43	24.55	-2	14,093	-0.01%
2021/11/01	1	24.20	10.6	24.23	24.20	-9.6	14,143	-0.07%
2021/10/29	0	0.00	0.6	24.45	24.45	-0.6	14,135	0.00%
2021/10/28	0	0.00	4	24.76	24.85	-4	14,038	-0.03%
2021/10/27	0	0.00	4.1	24.72	24.80	-4.1	14,068	-0.03%
2021/10/26	1.2	24.60	4	24.56	24.60	-2.8	14,283	-0.02%
2021/10/25	0	0.00	4	24.50	24.45	-4	14,277	-0.03%
2021/10/22	0	0.00	11	24.25	24.30	-11	14,325	-0.08%
2021/10/20	0	0.00	7	24.04	23.90	-7	14,157	-0.05%
2021/10/18	0	0.00	10	24.10	24.05	-10	14,411	-0.07%
2021/10/15	2	24.05	8	24.09	24.05	-6	14,547	-0.04%
2021/10/14	1	24.25	2	24.25	24.15	-1	14,556	-0.01%
2021/10/12	1	24.10	12	24.15	24.10	-11	14,657	-0.08%
2021/10/08	0.1	24.05	4.1	24.09	24.15	-4	14,498	-0.03%
2021/10/07	0.1	24.10	19	24.11	24.15	-18.9	14,633	-0.13%
2021/10/06	3	23.53	12	23.79	23.90	-9	14,678	-0.06%
2021/10/05	1	23.35	0	0.00	23.40	1	14,554	0.01%
2021/10/04	0	0.00	4	23.55	23.60	-4	14,670	-0.03%
2021/10/01	9.1	23.38	29	23.35	23.60	-19.9	14,639	-0.14%
2021/09/30	7	23.63	1	23.70	23.60	6	14,627	0.04%
2021/09/29	9	23.57	4	23.70	23.85	5	14,576	0.03%
2021/09/28	6	23.98	3	23.93	24.00	3	14,479	0.02%
2021/09/27	12	24.15	0	0.00	24.30	12	14,433	0.08%
2021/09/24	2	24.03	2	24.18	24.15	0	14,547	0.00%
2021/09/23	17	24.17	14	24.13	24.00	3	14,687	0.02%
2021/09/22	10	23.29	28	23.71	24.05	-18	14,591	-0.12%
2021/09/17	1	23.65	2	23.75	23.50	-1	14,235	-0.01%
2021/09/16	1	23.35	5	23.54	23.60	-4	14,007	-0.03%
2021/09/15	5.9	23.43	24	23.36	23.40	-18.2	14,018	-0.13%
2021/09/14	5	23.10	10	23.08	23.10	-5	14,051	-0.04%
2021/09/13	0	0.00	3	22.90	22.90	-3	14,292	-0.02%
2021/09/10	0	0.00	6	22.76	22.80	-6	14,456	-0.04%
2021/09/09	3	22.75	0	0.00	22.65	3	14,787	0.02%
2021/09/08	1	23.00	4	22.90	22.80	-3	15,007	-0.02%
2021/09/07	0.1	22.80	17	22.94	23.00	-16.9	15,172	-0.11%
2021/09/06	0	0.00	2	22.77	22.65	-2	15,204	-0.01%
2021/09/03	0.2	22.80	0	0.00	22.80	0.2	15,320	0.00%
2021/09/02	4	22.65	5	22.60	22.55	-1	15,551	-0.01%
2021/09/01	1.4	22.81	1	22.90	22.85	0.4	15,757	0.00%
2021/08/31	5.9	22.61	8	22.80	22.90	-2.1	15,853	-0.01%
2021/08/30	2.3	22.58	1	22.60	22.70	1.3	15,925	0.01%
2021/08/27	2.3	22.50	4	22.55	22.60	-1.7	15,977	-0.01%
2021/08/26	2	22.30	0	0.00	22.45	2	16,008	0.01%
2021/08/25	32	22.62	2	22.65	22.55	30	16,117	0.19%
2021/08/24	1	22.50	3	22.57	22.55	-2	16,090	-0.01%
2021/08/23	0	0.00	12.1	22.50	22.35	-12.1	16,045	-0.08%
2021/08/20	13.1	22.50	5	22.40	22.35	8.1	16,081	0.05%
2021/08/19	6	22.07	16	22.24	22.30	-10	16,144	-0.06%
2021/08/18	2	22.20	1	22.25	22.30	1	15,964	0.01%
2021/08/17	25	22.04	16	22.14	22.30	9	15,900	0.06%
2021/08/16	1.2	21.75	2	21.75	21.70	-0.8	15,513	-0.01%
2021/08/13	0	0.00	14	21.66	21.65	-14	16,457	-0.09%
2021/08/12	9.1	21.50	0	0.00	21.55	9.1	16,734	0.05%
2021/08/10	0	0.00	15	21.77	21.85	-15	17,030	-0.09%
2021/08/09	1.4	21.38	0	0.00	21.40	1.4	17,094	0.01%
2021/08/06	0	0.00	0	21.55	21.45	0	17,339	0.00%
2021/08/05	9	21.45	2	21.45	21.55	7	17,850	0.04%
2021/08/04	9.2	21.43	0	0.00	21.45	9.2	18,453	0.05%
2021/08/03	8.1	21.42	0	0.00	21.55	8.1	18,878	0.04%
2021/08/02	4	21.50	1	21.65	21.60	3	19,120	0.02%
2021/07/30	17.2	21.50	3	21.60	21.60	14.2	19,314	0.07%
2021/07/29	1.2	21.71	0	0.00	21.70	1.2	19,327	0.01%
2021/07/27	1	21.80	8	21.85	21.85	-7	19,971	-0.04%
2021/07/26	1	21.90	4	21.86	21.85	-3	20,249	-0.01%
2021/07/23	5.1	21.85	0	0.00	21.90	5.1	20,511	0.02%
2021/07/22	8	21.85	1	21.85	22.00	7	20,972	0.03%
2021/07/21	4	21.95	3	21.95	22.00	1	21,041	0.00%
2021/07/20	4	22.00	0	0.00	22.05	4	21,251	0.02%
2021/07/19	0.1	22.15	25	22.11	22.05	-24.9	22,468	-0.11%
2021/07/16	7	22.09	0	0.00	22.15	7	23,230	0.03%
2021/07/15	7.1	22.12	0	0.00	22.15	7.1	23,471	0.03%
2021/07/12	0	0.00	2	22.05	22.10	-2	24,047	-0.01%
2021/07/09	10	22.04	0	0.00	22.10	10	24,178	0.04%
2021/07/08	4	22.29	0	0.00	22.30	4	24,248	0.02%
2021/07/07	2	22.28	0	0.00	22.30	2	24,722	0.01%
2021/07/06	0	0.00	7	22.41	22.45	-7	24,891	-0.03%
2021/07/05	22	22.20	1	22.20	22.25	21	25,062	0.08%
2021/07/02	1	22.05	3	22.15	22.05	-2	25,366	-0.01%
2021/07/01	13	22.12	0	0.00	22.00	13	25,664	0.05%
2021/06/30	2	22.25	2	22.50	22.35	0	25,955	0.00%
2021/06/29	1	22.05	0	0.00	22.05	1	26,300	0.00%
2021/06/28	6	22.04	12	22.00	22.00	-6	27,021	-0.02%
2021/06/25	6	22.11	0	0.00	22.05	6	28,652	0.02%
2021/06/24	4	22.13	3	22.15	22.10	1	29,580	0.00%
2021/06/23	2	22.05	12	22.10	22.10	-10	29,494	-0.03%
2021/06/22	8	22.42	0	0.00	22.30	8	29,422	0.03%
2021/06/21	7	22.71	5	22.90	22.60	2	29,223	0.01%
2021/06/18	1	23.05	0	0.00	23.05	1	29,234	0.00%
2021/06/17	4	22.80	2	23.05	23.05	2	29,140	0.01%
2021/06/16	1	22.60	13.5	22.72	23.00	-12.5	29,508	-0.04%
2021/06/15	4	22.40	0	0.00	22.50	4	29,564	0.01%
2021/06/11	0	0.00	2	22.88	22.65	-2	29,429	-0.01%
2021/06/10	9	22.62	0	0.00	22.85	9	29,604	0.03%
2021/06/09	7	22.94	0	0.00	22.95	7	29,422	0.02%
2021/06/08	6.5	23.13	0	0.00	23.15	6.5	29,258	0.02%
2021/06/07	3	23.03	0	0.00	23.05	3	29,400	0.01%
2021/06/04	1.5	23.27	0	0.00	23.20	1.5	29,270	0.01%
2021/06/03	5	23.19	10	23.40	23.40	-5	29,369	-0.02%
2021/06/02	22	23.19	10	23.20	23.10	12	29,417	0.04%
2021/06/01	2	23.53	3	23.50	23.45	-1	29,497	0.00%
2021/05/31	0	0.00	17	23.38	23.45	-17	29,720	-0.06%
2021/05/28	0	0.00	2	23.45	23.30	-2	29,823	-0.01%
2021/05/27	24	23.04	2	23.45	23.40	22	30,018	0.07%
2021/05/26	1	23.35	1	23.30	23.30	0	30,132	0.00%
2021/05/25	0	0.00	25	23.35	23.35	-25	30,387	-0.08%
2021/05/24	53	23.14	28	23.20	23.30	25	30,466	0.08%
2021/05/21	138	23.94	120	23.70	23.30	18	30,619	0.06%	大買/大賣/
2021/05/20	5	23.05	7	23.42	23.15	-2	29,730	-0.01%
2021/05/19	11	22.80	0	0.00	22.80	11	29,611	0.04%
2021/05/18	1	22.70	11	22.38	22.90	-10	29,662	-0.03%
2021/05/17	17.2	21.84	10	22.26	21.90	7.2	29,711	0.02%
2021/05/14	4	22.80	2	23.50	22.70	2	29,477	0.01%
2021/05/13	26	22.77	16	22.41	22.95	10	29,414	0.03%
2021/05/12	19.1	22.75	78	22.17	22.35	-58.9	28,977	-0.20%
2021/05/11	16	23.57	4	23.55	23.50	12	28,510	0.04%
2021/05/10	5	24.10	0	0.00	24.30	5	28,151	0.02%
2021/05/07	8	24.12	2	24.55	24.55	6	28,250	0.02%
2021/05/06	1	24.30	2	24.40	24.30	-1	28,595	0.00%
2021/05/05	0	0.00	4	24.12	23.90	-4	28,795	-0.01%
2021/05/04	17.4	23.62	1	23.85	23.50	16.4	28,742	0.06%
2021/05/03	8.1	24.42	8	24.50	24.35	0.1	28,422	0.00%
2021/04/29	1	25.00	10	25.10	25.00	-9	28,268	-0.03%
2021/04/28	17	24.95	3.1	24.97	24.90	13.9	28,069	0.05%
2021/04/27	5.2	24.60	65	24.65	24.65	-59.8	28,040	-0.21%
2021/04/26	1	24.65	0	0.00	24.75	1	27,948	0.00%
2021/04/23	90	24.76	3	24.67	24.80	87	27,869	0.31%
2021/04/22	47.5	27.47	7	27.55	27.40	40.5	27,381	0.15%
2021/04/21	60	27.76	1	27.70	27.80	59	26,955	0.22%
2021/04/20	1	27.60	5	27.76	27.75	-4	26,708	-0.01%
2021/04/19	2	27.60	14	27.67	27.55	-12	26,542	-0.05%
2021/04/16	8	27.04	5	27.09	27.15	3	26,408	0.01%
2021/04/15	6	26.71	0	0.00	26.70	6	26,404	0.02%
2021/04/14	0.5	26.75	5	26.89	26.70	-4.5	26,325	-0.02%
2021/04/13	12.1	27.01	4	27.25	26.80	8.1	26,419	0.03%
2021/04/12	28	27.31	0	0.00	27.20	28	26,390	0.11%
2021/04/09	20	27.20	22	27.23	27.20	-2	26,267	-0.01%
2021/04/08	0	0.00	96	27.13	27.15	-96	26,006	-0.37%
2021/04/07	0	0.00	21	27.11	27.10	-21	25,692	-0.08%
2021/04/06	6	27.13	2	27.40	27.05	4	25,436	0.02%
2021/04/01	0	0.00	18	27.03	27.25	-18	24,961	-0.07%
2021/03/31	55	26.85	4	26.90	26.70	51	24,340	0.21%
2021/03/30	167	26.61	110	26.55	27.00	57	23,516	0.24%	大買/大賣/
2021/03/29	2	25.95	17.2	26.05	26.10	-15.2	21,800	-0.07%
2021/03/26	8	23.71	0	0.00	23.75	8	20,833	0.04%
2021/03/25	4	23.59	0	0.00	23.70	4	20,876	0.02%
2021/03/24	3	23.80	11	24.00	23.95	-8	20,905	-0.04%
2021/03/23	0	0.00	6	23.87	24.00	-6	20,979	-0.03%
2021/03/22	7	23.57	1	23.60	23.65	6	21,013	0.03%
2021/03/19	6.2	23.83	36.7	24.08	23.85	-30.5	20,917	-0.15%
2021/03/18	1	23.50	16	23.70	23.70	-15	20,499	-0.07%
2021/03/17	6	23.24	1	23.30	23.30	5	20,434	0.02%
2021/03/16	5	23.30	9	23.23	23.30	-4	20,650	-0.02%
2021/03/15	1	22.80	2	22.85	22.95	-1	20,508	0.00%
2021/03/12	6	22.92	5	22.85	22.90	1	21,108	0.00%
2021/03/11	0	0.00	43	22.93	22.95	-43	21,545	-0.20%
2021/03/10	11	22.76	3	22.70	22.70	8	21,436	0.04%
2021/03/09	0	0.00	3	22.68	22.70	-3	21,439	-0.01%
2021/03/08	0.3	22.40	0	0.00	22.40	0.3	21,301	0.00%
2021/03/05	1	22.25	203	22.08	22.40	-202	21,213	-0.95%	大賣/鉅額交易
2021/03/04	21	22.34	1	22.35	22.20	20	21,379	0.09%
2021/03/03	2	22.40	4	22.53	22.60	-2	21,278	-0.01%
2021/03/02	4	22.43	13	22.41	22.20	-9	21,078	-0.04%
2021/02/26	6	21.96	2	22.10	22.20	4	20,763	0.02%
2021/02/25	8	22.04	16	22.10	22.30	-8	20,441	-0.04%
2021/02/24	3	21.90	0	0.00	21.90	3	20,294	0.01%
2021/02/23	10	21.70	0	0.00	21.75	10	20,153	0.05%
2021/02/22	60	21.93	11	21.99	21.80	49	19,945	0.25%
2021/02/19	1	21.60	0	0.00	21.85	1	19,837	0.01%
2021/02/18	52	21.71	0	0.00	21.90	52	19,673	0.26%
2021/02/17	108	21.90	17	22.04	21.75	91	19,633	0.46%	大買/
2021/02/05	8	21.79	1	21.85	21.90	7	19,297	0.04%
2021/02/04	5	21.87	6	22.02	21.80	-1	19,223	-0.01%
2021/02/03	0	0.00	6	21.75	21.80	-6	19,168	-0.03%
2021/02/02	9	21.46	0	0.00	21.50	9	19,207	0.05%
2021/02/01	0	0.00	3	21.33	21.35	-3	19,073	-0.02%
2021/01/29	59	22.04	55	21.56	21.45	4	18,945	0.02%
2021/01/28	4	22.24	6	21.97	22.15	-2	18,567	-0.01%
2021/01/27	3	22.00	1	21.95	21.80	2	17,970	0.01%
2021/01/25	16	21.13	6	21.30	21.40	10	17,231	0.06%
2021/01/22	0	0.00	44	20.93	21.30	-44	17,126	-0.26%
2021/01/21	5	20.87	0	20.80	20.80	5	17,116	0.03%
2021/01/20	1	21.00	4.1	21.09	20.80	-3.1	17,063	-0.02%
2021/01/19	11.1	21.59	1	21.55	21.50	10.1	16,553	0.06%
2021/01/18	2	21.45	0	0.00	21.55	2	16,285	0.01%
2021/01/15	31.8	22.51	17	22.85	22.25	14.8	15,964	0.09%
2021/01/14	2	22.15	32	21.96	22.25	-30	15,247	-0.20%
2021/01/13	12	21.80	20	21.83	21.80	-8	14,793	-0.05%
2021/01/12	1	21.60	13.6	21.71	21.65	-12.6	14,595	-0.09%
2021/01/11	6.4	21.71	8	21.73	21.80	-1.7	14,313	-0.01%
2021/01/08	0	0.00	42	21.12	21.50	-42	14,022	-0.30%
2021/01/07	6.3	21.09	31	21.24	21.00	-24.8	13,760	-0.18%
2021/01/06	16	21.20	6	21.41	21.05	10	13,606	0.07%
2021/01/05	12	20.98	24	21.39	21.55	-12	13,173	-0.09%
2021/01/04	0	0.00	1	20.95	20.80	-1	12,853	-0.01%
2020/12/31	13	20.75	0	0.00	20.70	13	12,794	0.10%
2020/12/30	20	20.75	1	20.75	20.90	19	12,734	0.15%
2020/12/29	20	20.80	3	20.78	20.95	17	12,693	0.13%
2020/12/28	27	20.80	7	20.86	20.80	20	12,620	0.16%
2020/12/25	0	0.00	10	20.50	20.60	-10	12,638	-0.08%
2020/12/24	0	0.00	12	20.46	20.40	-12	12,651	-0.09%
2020/12/23	3	20.33	3	20.38	20.30	0	12,625	0.00%
2020/12/22	10	20.45	12	20.50	20.45	-2	12,649	-0.02%
2020/12/21	8	20.39	1	20.70	20.50	7	12,678	0.06%
2020/12/17	0	0.00	5	20.81	21.00	-5	12,419	-0.04%
2020/12/16	10	20.80	0	0.00	20.85	10	12,187	0.08%
2020/12/15	6	20.41	26	20.56	20.50	-20	12,107	-0.17%
2020/12/14	10	20.73	10.2	20.73	20.60	-0.2	11,954	0.00%
2020/12/11	23	20.54	15.2	20.42	20.45	7.8	11,827	0.07%
2020/12/10	22	20.61	18.8	20.63	20.50	3.2	11,771	0.03%
2020/12/09	4	20.28	28	20.21	20.50	-24	11,429	-0.21%
2020/12/08	0	0.00	7	20.46	20.35	-7	11,188	-0.06%
2020/12/07	1	19.85	18	19.78	20.10	-17	10,549	-0.16%
2020/12/04	5	19.60	5	19.55	19.55	0	10,110	0.00%
2020/12/03	2	19.30	1	19.45	19.45	1	9,979	0.01%
2020/12/02	1	19.40	9	19.40	19.35	-8	9,941	-0.08%
2020/12/01	1.3	19.30	3	19.25	19.30	-1.7	9,993	-0.02%
2020/11/30	12	19.29	0	0.00	19.30	12	10,289	0.12%
2020/11/27	9	19.28	2	19.30	19.25	7	10,617	0.07%
2020/11/26	1	19.45	0	0.00	19.55	1	10,565	0.01%
2020/11/25	2	19.63	17	19.54	19.55	-15	10,762	-0.14%
2020/11/24	1	19.65	4	19.65	19.60	-3	10,785	-0.03%
2020/11/23	2	19.70	11	19.70	19.70	-9	10,790	-0.08%
2020/11/20	0	0.00	1	19.50	19.55	-1	10,704	-0.01%
2020/11/19	0.3	19.50	1	19.50	19.50	-0.7	10,855	-0.01%
2020/11/18	0	0.00	5	19.52	19.55	-5	10,804	-0.05%
2020/11/17	1	19.45	15	19.44	19.40	-14	10,887	-0.13%
2020/11/16	0	0.00	12	19.35	19.40	-12	11,036	-0.11%
2020/11/12	0	0.00	4	19.08	19.10	-4	10,938	-0.04%
2020/11/11	2	19.23	0	0.00	19.35	2	10,973	0.02%
2020/11/10	1	18.80	0	0.00	19.10	1	10,799	0.01%
2020/11/04	0	0.00	0.1	18.75	18.70	-0.1	10,895	0.00%
2020/10/29	4	18.93	6	18.78	18.95	-2	11,114	-0.02%
2020/10/23	0	0.00	1	18.60	18.60	-1	11,203	-0.01%
2020/10/21	1	18.50	1	18.50	18.50	0	11,217	0.00%
2020/10/20	5	18.55	0	0.00	18.60	5	11,280	0.04%
2020/10/16	6	18.61	0	0.00	18.55	6	11,463	0.05%
2020/10/14	0	0.00	3	18.92	18.95	-3	11,855	-0.03%
2020/10/13	0	0.00	1	18.75	18.70	-1	12,644	-0.01%
2020/10/12	2	18.65	7	18.70	18.70	-5	13,454	-0.04%
2020/10/08	1	18.85	0	0.00	18.85	1	13,774	0.01%
2020/10/07	0	0.00	1	19.05	18.90	-1	13,994	-0.01%
2020/10/06	5	19.00	0	0.00	19.00	5	14,320	0.03%
2020/10/05	1	18.95	0	0.00	18.90	1	14,469	0.01%
2020/09/29	1	19.35	4	19.35	19.35	-3	14,990	-0.02%
2020/09/28	6	19.29	0	0.00	19.30	6	15,118	0.04%
2020/09/24	9	18.92	3	18.95	18.80	6	15,362	0.04%
2020/09/23	5	19.00	2	19.10	19.15	3	15,432	0.02%
2020/09/22	7	19.11	18	19.14	19.10	-11	15,484	-0.07%
2020/09/21	11	19.60	0	0.00	19.35	11	15,530	0.07%
2020/09/18	0	0.00	2	19.70	19.70	-2	15,606	-0.01%
2020/09/15	14	19.45	10	19.55	19.45	4	15,849	0.03%
2020/09/14	1	19.20	0	0.00	19.15	1	15,963	0.01%
2020/09/11	1	19.15	1	19.15	19.15	0	16,078	0.00%
2020/09/10	2	19.15	0	0.00	19.10	2	16,183	0.01%
2020/09/08	3	19.15	0	0.00	19.20	3	16,220	0.02%
2020/09/07	2	19.20	2	19.20	19.10	0	16,361	0.00%
2020/09/04	10	19.00	19	19.02	19.20	-9	16,455	-0.05%
2020/09/03	25	19.69	34	19.70	19.25	-9	16,475	-0.05%
2020/09/02	17	19.49	9	19.51	19.60	8	16,239	0.05%
2020/09/01	0	0.00	2	18.85	18.85	-2	15,781	-0.01%
2020/08/31	2	18.80	2	18.70	18.50	0	15,761	0.00%
2020/08/27	2	18.80	2	18.90	18.90	0	15,778	0.00%
2020/08/26	1	18.95	4	18.94	18.95	-3	15,771	-0.02%
2020/08/25	0	0.00	13	18.72	18.80	-13	15,912	-0.08%
2020/08/24	5	18.50	0	0.00	18.45	5	16,007	0.03%
2020/08/21	5	18.34	0	0.00	18.40	5	16,093	0.03%
2020/08/20	10	18.40	22	18.44	18.35	-12	15,943	-0.08%
2020/08/19	1	18.60	1	18.75	18.60	0	15,746	0.00%
2020/08/18	6	18.73	0	0.00	18.75	6	15,642	0.04%
2020/08/17	1	18.65	0	0.00	18.70	1	15,667	0.01%
2020/08/14	0	0.00	8	18.65	18.65	-8	15,663	-0.05%
2020/08/13	23	18.78	0	0.00	18.60	23	15,700	0.15%
2020/08/12	1	18.65	0	0.00	18.65	1	15,674	0.01%
2020/08/11	8	18.85	31	19.02	18.80	-23	15,679	-0.15%
2020/08/10	11	18.85	8	18.93	19.00	3	15,801	0.02%
2020/08/06	42	18.73	7	18.72	18.75	35	15,887	0.22%
2020/08/04	1	18.50	0	0.00	18.45	1	15,828	0.01%
2020/08/03	3	18.45	0	0.00	18.35	3	15,804	0.02%
2020/07/31	1	18.55	1.1	18.46	18.65	-0.1	15,733	0.00%
2020/07/30	0.3	18.45	1	18.55	18.45	-0.7	15,632	0.00%
2020/07/29	3	18.33	12	18.50	18.25	-9	15,560	-0.06%
2020/07/28	2.3	18.28	0	0.00	18.30	2.3	15,654	0.01%
2020/07/27	3	18.47	0	0.00	18.35	3	15,768	0.02%
2020/07/24	9	18.48	0	0.00	18.45	9	15,856	0.06%
2020/07/23	8	18.70	0	0.00	18.75	8	15,887	0.05%
2020/07/22	2	18.85	1	18.85	18.85	1	15,949	0.01%
2020/07/21	2	18.80	47	18.76	18.85	-45	15,918	-0.28%
2020/07/20	14	18.46	0	0.00	18.50	14	15,865	0.09%
2020/07/17	59	18.53	1	18.40	18.40	58	15,815	0.37%
2020/07/16	29	19.97	6	20.01	20.00	23	15,249	0.15%
2020/07/15	6	20.19	15	20.29	20.20	-9	14,580	-0.06%
2020/07/14	2	20.33	32	20.35	20.10	-30	14,213	-0.21%
2020/07/13	7	20.16	1	20.30	20.25	6	14,007	0.04%
2020/07/10	50	19.95	4	20.10	20.00	46	13,953	0.33%
2020/07/09	2	20.33	58	20.42	20.15	-56	13,924	-0.40%
2020/07/08	6	20.05	5	20.23	20.40	1	13,653	0.01%
2020/07/07	24	20.10	2	20.03	20.05	22	13,266	0.17%
2020/07/06	3	19.95	1	20.00	20.05	2	13,210	0.02%
2020/07/03	8	19.91	17	19.99	19.80	-9	13,180	-0.07%
2020/07/02	10	19.80	34	19.74	19.95	-24	13,274	-0.18%
2020/06/30	0	0.00	1	19.50	19.25	-1	13,330	-0.01%
2020/06/24	0	0.00	4	19.55	19.45	-4	13,556	-0.03%
2020/06/23	0	0.00	2	19.15	19.40	-2	13,543	-0.01%
2020/06/22	4	19.25	0.8	19.20	19.20	3.2	13,556	0.02%
2020/06/19	3	19.60	2	19.53	19.50	1	13,614	0.01%
2020/06/17	31	19.37	3	19.35	19.35	28	13,523	0.21%
2020/06/15	3	19.05	0	0.00	18.90	3	14,173	0.02%
2020/06/12	3	18.80	0.1	18.95	18.90	2.9	14,423	0.02%
2020/06/11	0	0.00	3	19.25	19.10	-3	14,618	-0.02%
2020/06/10	0	0.00	2	19.25	19.10	-2	14,741	-0.01%
2020/06/09	1	19.25	0	0.00	19.20	1	15,118	0.01%
2020/06/08	3	19.15	32	19.24	19.20	-29	15,383	-0.19%
2020/06/05	1	19.05	0	0.00	19.10	1	15,240	0.01%
2020/06/04	6	19.07	1	19.15	19.05	5	15,404	0.03%
2020/06/02	1	19.00	0	0.00	19.00	1	15,664	0.01%
2020/06/01	4	18.98	0	0.00	18.90	4	15,699	0.03%
2020/05/29	0	0.00	2	18.65	19.10	-2	15,590	-0.01%
2020/05/28	0	0.00	1	18.60	18.40	-1	15,346	-0.01%
2020/05/27	1	18.50	4	18.65	18.65	-3	15,425	-0.02%
2020/05/26	2	18.65	1	18.55	18.55	1	15,503	0.01%
2020/05/25	0	0.00	7.1	18.49	18.45	-7.1	15,499	-0.05%
2020/05/21	2	18.65	0	0.00	18.60	2	15,507	0.01%
2020/05/19	0.4	18.50	10	18.50	18.50	-9.6	15,477	-0.06%
2020/05/18	0	0.00	0.4	18.55	18.45	-0.4	15,490	0.00%
2020/05/15	9	18.43	5	18.44	18.45	4	15,571	0.03%
2020/05/14	13	18.64	0	0.00	18.60	13	15,371	0.08%
2020/05/12	0	0.00	8	18.93	18.80	-8	15,227	-0.05%
2020/05/11	2	18.80	0	0.00	18.80	2	15,188	0.01%
2020/05/08	1	18.85	0	0.00	18.80	1	15,081	0.01%
2020/05/06	0	0.00	4	18.70	18.65	-4	14,995	-0.03%
2020/05/04	4	18.64	1	18.65	18.60	3	14,921	0.02%
2020/04/30	3	19.07	1	19.15	19.10	2	14,818	0.01%
2020/04/29	7	19.01	6	19.08	19.10	1	14,753	0.01%
2020/04/28	1	18.95	0	0.00	18.95	1	14,786	0.01%
2020/04/27	0	0.00	33	18.85	18.90	-33	15,015	-0.22%
2020/04/24	0	0.00	2	18.65	18.55	-2	14,964	-0.01%
2020/04/23	1	18.65	0	0.00	18.75	1	14,936	0.01%
2020/04/22	4	18.40	0	0.00	18.70	4	14,782	0.03%
2020/04/21	0	0.00	8	18.40	18.45	-8	14,599	-0.05%
2020/04/20	1	18.75	0	0.00	18.70	1	14,385	0.01%
2020/04/16	7	18.74	8	18.66	18.85	-1	14,118	-0.01%
2020/04/15	17	18.79	0	0.00	18.85	17	13,974	0.12%
2020/04/14	6	18.55	4	18.53	18.55	2	13,737	0.01%
2020/04/10	3	18.25	1	18.40	18.30	2	13,588	0.01%
2020/04/08	0	0.00	1	18.10	18.10	-1	13,490	-0.01%
2020/04/07	7	18.07	6	18.10	18.10	1	13,391	0.01%
2020/04/06	0	0.00	7	17.97	18.10	-7	13,184	-0.05%
2020/04/01	2	17.58	7	17.68	17.75	-5	12,974	-0.04%
2020/03/31	0	0.00	4	17.91	17.30	-4	12,808	-0.03%
2020/03/30	0	0.00	1	17.15	17.30	-1	12,491	-0.01%
2020/03/27	0.3	17.40	11	17.35	17.40	-10.7	12,423	-0.09%
2020/03/26	0.5	17.20	0	0.00	17.20	0.5	12,348	0.00%
2020/03/25	7	17.03	8	17.26	17.15	-1	12,456	-0.01%
2020/03/24	0	0.00	4	16.53	16.40	-4	12,272	-0.03%
2020/03/23	11	15.60	0	0.00	15.50	11	12,403	0.09%
2020/03/20	3	15.82	2	16.00	16.20	1	12,425	0.01%
2020/03/19	11.2	15.67	5	15.77	15.70	6.2	12,163	0.05%
2020/03/18	6	16.40	0	0.00	16.50	6	11,735	0.05%
2020/03/17	14	16.40	14	16.44	16.50	0	11,487	0.00%
2020/03/16	2	17.00	0	0.00	16.75	2	11,272	0.02%
2020/03/13	20	16.61	22.2	16.77	17.10	-2.2	11,112	-0.02%
2020/03/12	11	17.40	1	17.35	17.20	10	10,597	0.09%
2020/03/11	5.4	17.85	0	0.00	17.85	5.4	10,275	0.05%
2020/03/10	5	17.78	6	17.70	17.90	-1	10,250	-0.01%
2020/03/09	4	17.93	6	17.99	17.90	-2	10,060	-0.02%
2020/03/06	6	18.09	0	0.00	18.05	6	9,760	0.06%
2020/03/05	3	18.15	0	0.00	18.15	3	9,657	0.03%
2020/03/04	1	18.15	22.7	18.15	18.20	-21.7	9,640	-0.23%
2020/03/02	4	18.11	0	0.00	18.10	4	9,672	0.04%
2020/02/27	1	18.25	1	18.30	18.45	0	10,656	0.00%
2020/02/26	0	0.00	1	18.40	18.40	-1	10,624	-0.01%
2020/02/25	1	18.25	0	0.00	18.20	1	10,569	0.01%
2020/02/24	5	18.30	0	0.00	18.30	5	10,610	0.05%
2020/02/21	2	18.40	2	18.43	18.45	0	10,687	0.00%
2020/02/20	1	18.30	0	0.00	18.40	1	10,780	0.01%
2020/02/19	10	18.40	0	0.00	18.35	10	10,867	0.09%
2020/02/18	3	18.35	0	0.00	18.40	3	10,882	0.03%
2020/02/17	2	18.50	0	0.00	18.55	2	10,889	0.02%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/12	0	0.00	2	18.50	18.55	-2	11,234	-0.02%
2020/02/11	4	18.45	0	0.00	18.40	4	11,281	0.04%
2020/02/07	2	18.45	0	0.00	18.55	2	11,651	0.02%
2020/02/04	1	18.15	2	18.40	18.40	-1	12,713	-0.01%
2020/02/03	6	17.99	16	18.06	18.15	-10	12,822	-0.08%
2020/01/31	1	18.40	0	0.00	18.35	1	12,770	0.01%
2020/01/30	4	18.49	14	18.31	18.35	-10	12,702	-0.08%
2020/01/20	3	19.10	0	0.00	19.10	3	12,399	0.02%
2020/01/17	9.5	19.00	0	0.00	19.00	9.5	12,351	0.08%
2020/01/14	0	0.00	2	18.90	18.95	-2	12,613	-0.02%
2020/01/13	0	0.00	1	18.80	18.90	-1	12,635	-0.01%
2020/01/10	1	18.80	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	1	18.85	18.80	-1	12,872	-0.01%
2020/01/08	0	0.00	2	18.65	18.60	-2	13,033	-0.02%
2020/01/07	1	18.90	2	18.75	18.75	-1	13,095	-0.01%
2020/01/06	3	18.90	3	18.85	18.90	0	13,147	0.00%
2020/01/03	0	0.00	4	18.85	18.90	-4	13,223	-0.03%
2020/01/02	0	0.00	5	18.90	18.85	-5	13,254	-0.04%
2019/12/31	4	18.90	0	0.00	18.85	4	13,362	0.03%
2019/12/30	1	18.95	0	0.00	18.95	1	13,279	0.01%
2019/12/27	0	0.00	5.2	18.95	19.00	-5.2	13,303	-0.04%
2019/12/26	0	0.00	3	18.98	19.00	-3	13,305	-0.02%
2019/12/20	2	18.95	20	19.00	19.00	-18	13,328	-0.14%
2019/12/19	1	18.90	0	0.00	18.95	1	13,215	0.01%
2019/12/18	0	0.00	1	19.00	19.00	-1	13,142	-0.01%
2019/12/17	0	0.00	2	18.95	19.00	-2	12,963	-0.02%
2019/12/16	0	0.00	10	18.85	18.85	-10	12,788	-0.08%
2019/12/13	0	0.00	3	18.83	18.85	-3	12,756	-0.02%
2019/12/11	7	18.64	0	0.00	18.70	7	12,643	0.06%
2019/12/10	2	18.75	0	0.00	18.75	2	12,621	0.02%
2019/12/09	2	18.80	2	18.90	18.90	0	12,554	0.00%
2019/12/06	1	18.85	0	0.00	18.85	1	12,692	0.01%
2019/12/05	2.1	18.83	0	0.00	18.90	2.1	12,656	0.02%
2019/12/02	4	18.68	0	0.00	18.70	4	12,720	0.03%
2019/11/29	1	18.75	0	0.00	18.80	1	12,669	0.01%
2019/11/28	2	18.75	1	18.85	18.90	1	12,702	0.01%
2019/11/26	1	18.75	13	18.80	18.75	-12	12,767	-0.09%
2019/11/25	2	18.80	0	0.00	18.90	2	11,634	0.02%
2019/11/22	0	0.00	1	18.95	18.90	-1	11,714	-0.01%
2019/11/21	1	18.85	0	0.00	18.90	1	11,761	0.01%
2019/11/20	2	18.95	2.5	18.96	19.00	-0.5	11,701	0.00%
2019/11/19	5	18.88	1	18.90	18.90	4	11,818	0.03%
2019/11/18	0	0.00	2	18.90	18.90	-2	11,891	-0.02%
2019/11/15	2	18.60	3	18.60	18.55	-1	11,897	-0.01%
2019/11/14	2	18.50	0	0.00	18.50	2	11,920	0.02%
2019/11/13	1	18.35	0	0.00	18.30	1	12,032	0.01%
2019/11/12	4	18.45	2	18.45	18.45	2	12,326	0.02%
2019/11/11	30	18.80	0	0.00	18.65	30	12,307	0.24%
2019/11/08	0	0.00	3	18.82	18.80	-3	12,197	-0.02%
2019/11/06	6	18.79	0	0.00	18.70	6	11,995	0.05%
2019/11/05	61	19.00	25	19.00	19.05	36	11,818	0.30%
2019/11/04	2	18.30	1	18.25	18.50	1	11,147	0.01%
2019/11/01	3	18.20	1	18.20	18.20	2	11,000	0.02%
2019/10/31	1	18.15	0	0.00	18.20	1	11,039	0.01%
2019/10/29	1	18.20	1	18.15	18.25	0	10,925	0.00%
2019/10/28	0	0.00	2	18.33	18.30	-2	10,823	-0.02%
2019/10/25	0	0.00	2	18.20	18.30	-2	10,722	-0.02%
2019/10/23	1	18.30	3	18.23	18.25	-2	10,716	-0.02%
2019/10/22	5	18.13	0	0.00	18.10	5	10,629	0.05%
2019/10/18	1	18.00	2	18.00	17.90	-1	10,529	-0.01%
2019/10/16	1	17.80	0	0.00	17.85	1	10,294	0.01%
2019/10/15	1	17.75	0	0.00	17.80	1	10,153	0.01%
2019/10/14	1	17.90	0	0.00	17.90	1	10,099	0.01%
2019/10/09	4	17.78	0	0.00	17.70	4	10,220	0.04%
2019/10/08	5	17.80	0	0.00	17.85	5	10,332	0.05%
2019/10/07	3	17.78	0	0.00	17.80	3	10,323	0.03%
2019/10/04	3	17.87	0	0.00	17.90	3	10,315	0.03%
2019/10/02	9	17.92	0	0.00	17.95	9	10,382	0.09%
2019/09/27	4	17.95	0	0.00	17.90	4	10,344	0.04%
2019/09/24	16	18.35	1	18.30	18.30	15	10,386	0.14%
2019/09/23	0.2	18.15	0	0.00	18.15	0.2	10,332	0.00%
2019/09/20	2	18.08	0	0.00	18.05	2	10,415	0.02%
2019/09/16	0	0.00	1	18.30	18.35	-1	10,594	-0.01%
2019/09/11	0	0.00	5	18.15	18.20	-5	10,735	-0.05%
2019/09/06	2	18.20	0	0.00	18.20	2	10,503	0.02%
2019/09/04	10	17.90	51	17.90	18.00	-41	10,261	-0.40%
2019/09/03	0.3	18.00	0	0.00	17.90	0.3	10,260	0.00%
2019/09/02	0	0.00	1	18.00	18.05	-1	10,403	-0.01%
2019/08/30	11	17.90	10	17.90	17.95	1	10,282	0.01%
2019/08/29	5	17.65	0	0.00	17.80	5	10,150	0.05%
2019/08/27	3	17.60	0	0.00	17.60	3	10,051	0.03%
2019/08/26	12	17.50	1	17.45	17.50	11	10,022	0.11%
2019/08/23	3	17.68	0	0.00	17.70	3	10,014	0.03%
2019/08/22	1	17.40	0	0.00	17.50	1	10,016	0.01%
2019/08/20	18.2	17.79	0	0.00	17.65	18.2	9,838	0.18%
2019/08/19	9	17.85	0	0.00	17.80	9	9,671	0.09%
2019/08/16	3	17.77	1	17.85	17.85	2	9,614	0.02%
2019/08/15	5	17.82	0	0.00	17.65	5	9,373	0.05%
2019/08/14	2	18.40	0	0.00	18.15	2	9,001	0.02%
2019/08/13	1	18.40	1	18.45	18.45	0	8,776	0.00%
2019/08/12	3	18.52	0	0.00	18.55	3	8,830	0.03%
2019/08/07	2	18.50	6	18.36	18.50	-4	8,997	-0.04%
2019/08/06	2	18.30	1	18.40	18.55	1	9,133	0.01%
2019/08/05	2	18.68	0	0.00	18.60	2	9,144	0.02%
2019/08/02	2	18.80	2	18.85	18.85	0	9,185	0.00%
2019/08/01	4	18.99	2	19.00	18.95	2	9,134	0.02%
2019/07/31	9	19.02	0	0.00	19.10	9	9,115	0.10%
2019/07/29	2.2	19.09	6	19.14	19.25	-3.8	9,269	-0.04%
2019/07/26	3	19.25	1	19.20	19.15	2	9,295	0.02%
2019/07/25	1	19.30	0	0.00	19.45	1	9,238	0.01%
2019/07/24	0.8	19.30	0.3	19.30	19.30	0.5	9,258	0.01%
2019/07/23	4	19.20	0	0.00	19.25	4	9,258	0.04%
2019/07/22	2	19.00	2	19.00	19.05	0	9,252	0.00%
2019/07/19	1	19.25	0	0.00	19.20	1	9,203	0.01%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/15	0	0.00	1	19.40	19.45	-1	9,360	-0.01%
2019/07/12	20	20.45	1	20.50	20.45	19	9,324	0.20%
2019/07/11	5	20.35	0	0.00	20.35	5	9,311	0.05%
2019/07/10	5	20.30	0	0.00	20.25	5	9,354	0.05%
2019/07/09	0.1	20.25	0	0.00	20.30	0.1	9,387	0.00%
2019/07/08	2	20.25	0	0.00	20.30	2	9,347	0.02%
2019/07/05	0	0.00	0	20.50	20.50	0	9,376	0.00%
2019/07/04	2	20.45	0	0.00	20.55	2	9,477	0.02%
2019/07/03	5	20.50	1.5	20.45	20.45	3.5	9,512	0.04%
2019/07/02	2	20.60	7	20.54	20.60	-5	9,677	-0.05%
2019/07/01	5	20.50	4	20.60	20.50	1	9,702	0.01%
2019/06/26	2	20.00	0	0.00	20.20	2	9,611	0.02%
2019/06/25	5	20.05	1	20.05	20.00	4	9,611	0.04%
2019/06/24	6	20.13	2	20.25	20.15	4	9,640	0.04%
2019/06/21	2	20.18	70	20.14	20.15	-68	9,617	-0.71%
2019/06/20	0	0.00	6	20.14	20.00	-6	9,600	-0.06%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/13	0	0.00	1	19.85	19.90	-1	9,478	-0.01%
2019/06/11	0	0.00	3	19.85	19.95	-3	9,714	-0.03%
2019/06/10	0	0.00	12	19.84	19.85	-12	9,677	-0.12%
2019/06/05	0	0.00	17	19.64	19.60	-17	9,583	-0.18%
2019/06/03	3	19.40	0	0.00	19.45	3	9,660	0.03%
2019/05/31	2	19.55	3	19.55	19.65	-1	9,709	-0.01%
2019/05/30	2	19.15	0	0.00	19.40	2	9,586	0.02%
2019/05/28	0	0.00	6	19.10	19.05	-6	10,020	-0.06%
2019/05/27	0.3	19.05	0	0.00	19.05	0.3	10,087	0.00%
2019/05/16	0	0.00	10.2	18.90	18.75	-10.2	10,203	-0.10%
2019/05/15	2	18.90	0	0.00	18.85	2	10,200	0.02%
2019/05/14	7	18.81	0	0.00	19.10	7	10,188	0.07%
2019/05/09	1	19.50	1	19.50	19.35	0	10,223	0.00%
2019/05/08	10	19.66	0	0.00	19.65	10	10,250	0.10%
2019/05/07	5	19.65	3	19.72	19.90	2	10,474	0.02%
2019/05/06	7.2	19.79	3	19.80	19.60	4.2	10,626	0.04%
2019/05/03	50	19.95	9	20.00	20.00	41	10,420	0.39%
2019/05/02	5.2	19.95	0	0.00	19.90	5.2	10,420	0.05%
2019/04/30	0	0.00	55	19.77	19.95	-55	10,445	-0.53%
2019/04/29	2	19.85	3	19.80	19.90	-1	10,433	-0.01%
2019/04/26	6	19.71	0	0.00	19.85	6	10,405	0.06%
2019/04/25	0	0.00	1	19.85	19.80	-1	10,411	-0.01%
2019/04/24	1	19.75	0	0.00	19.85	1	10,465	0.01%
2019/04/23	8	19.62	5	19.60	19.70	3	10,416	0.03%
2019/04/22	0	0.00	6	19.79	19.70	-6	10,346	-0.06%
2019/04/19	13	19.61	0	0.00	19.60	13	10,338	0.13%
2019/04/18	9	19.62	3	19.60	19.60	6	10,344	0.06%
2019/04/17	8	19.48	0	0.00	19.50	8	10,327	0.08%
2019/04/16	1.2	19.35	0	0.00	19.35	1.2	10,112	0.01%
2019/04/15	3	19.38	0	0.00	19.45	3	10,097	0.03%
2019/04/12	0	0.00	3	19.25	19.25	-3	10,076	-0.03%
2019/04/11	8	19.42	0	0.00	19.35	8	10,102	0.08%
2019/04/10	1	19.50	1	19.55	19.55	0	10,053	0.00%
2019/04/08	7	19.45	5	19.48	19.50	2	9,935	0.02%
2019/04/02	0	0.00	5	19.10	19.10	-5	9,683	-0.05%
2019/04/01	50	19.05	1	19.10	19.05	49	9,660	0.51%
2019/03/29	0	0.00	1	19.15	19.15	-1	9,531	-0.01%
2019/03/28	7	18.91	0	0.00	19.00	7	9,485	0.07%
2019/03/26	0	0.00	1	18.90	18.90	-1	9,466	-0.01%
2019/03/25	7	18.82	0	0.00	18.85	7	9,456	0.07%
2019/03/22	0	0.00	7	19.09	19.10	-7	9,221	-0.08%
2019/03/21	1	19.00	0	0.00	19.00	1	9,203	0.01%
2019/03/19	1	18.95	1	19.00	19.00	0	9,244	0.00%
2019/03/18	0	0.00	3	19.00	19.00	-3	9,209	-0.03%
2019/03/15	2	18.85	0	0.00	18.75	2	9,342	0.02%
2019/03/11	1	18.75	0	0.00	18.75	1	9,316	0.01%
2019/03/08	2	18.80	8	18.80	18.90	-6	9,367	-0.06%
2019/03/07	9	19.05	0	0.00	19.00	9	9,522	0.09%
2019/03/06	0	0.00	8	19.00	19.00	-8	9,533	-0.08%
2019/03/05	4	18.91	0	0.00	18.90	4	9,530	0.04%
2019/03/04	7	18.96	0	0.00	18.95	7	9,568	0.07%
2019/02/27	3	19.00	17	19.00	19.10	-14	9,392	-0.15%
2019/02/26	1	18.80	4	18.74	18.80	-3	9,065	-0.03%
2019/02/25	0	0.00	5	18.38	18.45	-5	8,678	-0.06%
2019/02/22	0	0.00	5	18.35	18.35	-5	8,646	-0.06%
2019/02/20	0	0.00	6	18.26	18.30	-6	8,696	-0.07%
2019/02/19	0	0.00	2	18.33	18.30	-2	8,623	-0.02%
2019/02/18	5	18.25	1	18.30	18.20	4	8,650	0.05%
2019/02/15	9	18.17	3	18.10	18.10	6	8,676	0.07%
2019/02/14	5	18.19	0	0.00	18.15	5	8,603	0.06%
2019/02/13	4.2	18.27	8	18.33	18.35	-3.8	8,586	-0.04%
2019/02/11	4	18.45	5	18.50	18.50	-1	8,457	-0.01%
2019/01/29	1.2	18.06	0	0.00	18.10	1.2	8,079	0.01%
2019/01/28	5.2	18.01	9	17.98	18.10	-3.8	7,968	-0.05%
2019/01/25	10.4	17.78	2	17.75	17.80	8.4	7,712	0.11%
2019/01/24	18	17.60	3	17.65	17.65	15	7,551	0.20%
2019/01/23	3	17.55	0	0.00	17.60	3	7,638	0.04%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/21	0	0.00	5	17.70	17.65	-5	7,579	-0.07%
2019/01/17	3	17.55	0	0.00	17.50	3	7,598	0.04%
2019/01/16	11	17.50	0	0.00	17.50	11	7,636	0.14%
2019/01/14	20	17.60	0	0.00	17.55	20	7,653	0.26%
2019/01/11	2	17.60	5	17.60	17.60	-3	7,776	-0.04%
2019/01/10	4	17.46	0	0.00	17.55	4	7,861	0.05%
2019/01/09	0	0.00	6	17.58	17.60	-6	7,801	-0.08%
2019/01/03	1	17.30	5	17.40	17.40	-4	8,101	-0.05%
2019/01/02	0	0.00	4	17.49	17.45	-4	8,116	-0.05%
2018/12/27	5	17.45	1	17.60	17.50	4	8,195	0.05%
2018/12/26	1	17.50	0	0.00	17.50	1	8,252	0.01%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/21	2	17.40	0	0.00	17.40	2	8,369	0.02%
2018/12/20	1	17.50	3	17.55	17.45	-2	8,301	-0.02%
2018/12/17	0	0.00	15.9	17.59	17.50	-15.9	8,429	-0.19%
2018/12/14	10	17.53	0	0.00	17.60	10	8,452	0.12%
2018/12/13	7	17.59	6	17.68	17.80	1	8,436	0.01%
2018/12/12	0	0.00	3	17.50	17.55	-3	8,415	-0.04%
2018/12/11	1	17.40	0	0.00	17.35	1	8,345	0.01%
2018/12/07	4	17.53	0	0.00	17.55	4	8,196	0.05%
2018/12/06	5.1	17.54	0	0.00	17.55	5.1	8,204	0.06%
2018/12/05	0	0.00	5	17.80	17.80	-5	7,978	-0.06%
2018/12/03	0	0.00	8	17.80	17.90	-8	7,930	-0.10%
2018/11/29	13	17.62	0	0.00	17.50	13	7,609	0.17%
2018/11/28	5	17.55	5	17.70	17.70	0	7,528	0.00%
2018/11/26	5	17.44	0	0.00	17.45	5	7,428	0.07%
2018/11/23	0.2	17.50	0	0.00	17.50	0.2	7,428	0.00%
2018/11/22	1	17.50	0	0.00	17.40	1	7,448	0.01%
2018/11/21	2	17.45	1	17.55	17.45	1	7,545	0.01%
2018/11/20	4	17.55	1	17.60	17.50	3	7,587	0.04%
2018/11/19	0.3	17.70	2	17.68	17.70	-1.7	7,908	-0.02%
2018/11/14	1.2	17.32	0	0.00	17.35	1.2	7,966	0.02%
2018/11/12	1	17.45	4	17.64	17.55	-3	7,977	-0.04%
2018/11/09	7	17.54	0	0.00	17.45	7	7,957	0.09%
2018/11/06	0	0.00	1	17.55	17.45	-1	7,924	-0.01%
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%
2018/10/24	3	17.05	0	0.00	17.00	3	8,291	0.04%
2018/10/23	1	17.10	0	0.00	17.05	1	8,272	0.01%
2018/10/19	1	17.15	0	0.00	17.15	1	8,188	0.01%
2018/10/18	6	17.25	0	0.00	17.20	6	8,116	0.07%
2018/10/15	1	17.40	0	0.00	17.40	1	8,438	0.01%
2018/10/12	1	17.45	0	0.00	17.65	1	8,395	0.01%
2018/10/11	3	17.55	0	0.00	17.45	3	8,529	0.04%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/08	5	18.60	0	0.00	18.55	5	8,276	0.06%
2018/10/04	1	18.65	0	0.00	18.60	1	8,239	0.01%
2018/09/28	0	0.00	0.9	18.95	18.95	-0.9	8,335	-0.01%
2018/09/26	0.3	18.75	0	0.00	18.75	0.3	8,270	0.00%
2018/09/25	3	18.70	0	0.00	18.70	3	8,276	0.04%
2018/09/21	1	18.65	0	0.00	18.80	1	8,301	0.01%
2018/09/19	2	18.90	0	0.00	18.95	2	8,299	0.02%
2018/09/18	0.2	18.85	1	18.90	18.85	-0.8	8,354	-0.01%
2018/09/14	1	18.80	0	0.00	18.85	1	8,604	0.01%
2018/09/11	1	18.80	0	0.00	18.75	1	8,965	0.01%
2018/09/07	0	18.95	0	0.00	18.95	0	9,644	0.00%
2018/09/06	5	19.00	0	0.00	19.05	5	9,639	0.05%
2018/09/04	0	0.00	1	19.30	19.30	-1	9,746	-0.01%
2018/09/03	1	19.25	0	0.00	19.25	1	9,787	0.01%
2018/08/28	2	19.13	0	0.00	19.20	2	10,043	0.02%
2018/08/23	20	18.60	20	18.60	18.65	0	9,863	0.00%
2018/08/22	1	18.65	0	0.00	18.65	1	9,795	0.01%
2018/08/21	2	18.63	0	0.00	18.70	2	9,717	0.02%
2018/08/17	0	0.00	1	18.85	18.85	-1	9,630	-0.01%
2018/08/15	1.8	18.77	0	0.00	18.75	1.8	9,603	0.02%
2018/08/13	1	18.70	0	0.00	18.75	1	9,580	0.01%
2018/08/10	2	18.90	2	18.90	18.90	0	9,501	0.00%
2018/08/09	0	0.00	1	19.00	19.00	-1	9,414	-0.01%
2018/08/08	2	19.10	2	19.18	19.15	0	9,413	0.00%
2018/08/03	0	0.00	1	19.05	19.00	-1	9,498	-0.01%
2018/08/01	0	0.00	3	19.18	19.15	-3	9,911	-0.03%
2018/07/30	1	18.80	18	18.80	18.90	-17	9,717	-0.17%
2018/07/27	1	18.85	0	0.00	18.85	1	9,633	0.01%
2018/07/26	0	0.00	7	18.92	18.95	-7	9,639	-0.07%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	1	18.90	3	18.95	19.00	-2	9,781	-0.02%
2018/07/23	1	18.95	3	18.97	18.95	-2	9,831	-0.02%
2018/07/20	7	19.85	2	19.85	19.85	5	9,736	0.05%
2018/07/19	1	19.80	3	19.85	19.85	-2	9,541	-0.02%
2018/07/17	9	19.63	10	19.76	19.65	-1	9,464	-0.01%
2018/07/16	0	0.00	2	19.60	19.50	-2	9,272	-0.02%
2018/07/12	5	19.35	0	0.00	19.30	5	9,145	0.05%
2018/07/06	1	18.80	0	0.00	18.80	1	9,303	0.01%
2018/07/05	25	19.01	0	0.00	18.90	25	9,255	0.27%
2018/07/04	1	18.95	0	0.00	19.10	1	9,335	0.01%
2018/07/02	5	19.21	1	19.10	19.00	4	9,607	0.04%
2018/06/28	15	19.00	0	19.00	18.95	15	9,424	0.16%
2018/06/27	6	19.13	0	0.00	19.10	6	9,332	0.06%
2018/06/26	1.1	19.11	0	0.00	19.25	1.1	9,280	0.01%
2018/06/25	1	19.20	0	0.00	19.20	1	9,177	0.01%
2018/06/22	5	19.26	1	19.25	19.25	4	9,052	0.04%
2018/06/21	0	0.00	1	19.50	19.45	-1	8,920	-0.01%
2018/06/20	11	19.50	10	19.50	19.55	1	8,960	0.01%
2018/06/19	5	19.54	0	0.00	19.60	5	8,889	0.06%
2018/06/15	0	0.00	1	19.50	19.85	-1	8,709	-0.01%
2018/06/14	1	19.60	0	0.00	19.60	1	8,385	0.01%
2018/06/13	1.1	19.80	3	19.80	19.80	-1.9	8,281	-0.02%
2018/06/11	1	20.00	2	20.00	19.95	-1	8,321	-0.01%
2018/06/08	0	0.00	2	20.05	19.95	-2	8,284	-0.02%
2018/06/07	1	20.05	0	0.00	20.10	1	8,253	0.01%
2018/06/06	0	0.00	1	20.00	20.00	-1	8,225	-0.01%
2018/06/05	0	0.00	1	19.80	19.80	-1	8,152	-0.01%
2018/05/31	2	19.70	1	19.85	19.70	1	8,012	0.01%
2018/05/30	9	19.77	0	0.00	19.75	9	7,769	0.12%
2018/05/29	0.2	20.00	8	20.04	20.05	-7.8	7,812	-0.10%
2018/05/25	2	19.80	0	0.00	19.80	2	8,012	0.02%
2018/05/23	0	0.00	2	19.80	19.80	-2	8,190	-0.02%
2018/05/22	3	19.85	0	0.00	19.85	3	8,334	0.04%
2018/05/21	1	19.95	1	19.90	19.90	0	8,454	0.00%
2018/05/17	0	0.00	4	20.00	19.85	-4	8,628	-0.05%
2018/05/16	0	0.00	1	20.05	20.05	-1	8,686	-0.01%
2018/05/15	1	19.95	0	0.00	19.95	1	8,806	0.01%
2018/05/14	0	0.00	10	20.15	20.15	-10	9,130	-0.11%
2018/05/11	5	20.17	5	20.11	20.20	0	9,149	0.00%
2018/05/10	0	0.00	4	19.76	19.80	-4	9,003	-0.04%
2018/05/09	0.1	19.35	0	0.00	19.35	0.1	8,612	0.00%
2018/05/08	1	19.35	0	0.00	19.35	1	8,695	0.01%
2018/05/04	2	19.25	0	0.00	19.20	2	8,783	0.02%
2018/05/03	1	19.35	0	19.30	19.25	1	8,958	0.01%
2018/04/30	4	19.45	0	0.00	19.40	4	9,315	0.04%
2018/04/27	3	19.47	0	0.00	19.45	3	9,199	0.03%
2018/04/24	0	0.00	1	19.55	19.55	-1	9,074	-0.01%
2018/04/23	0.2	19.80	2	19.78	19.80	-1.8	9,066	-0.02%
2018/04/19	6	19.68	1	19.65	19.80	5	9,058	0.06%
2018/04/13	0	0.00	10	19.95	19.95	-10	9,155	-0.11%
2018/04/12	3	19.57	0	0.00	19.50	3	9,032	0.03%
2018/04/11	0.1	19.65	0	0.00	19.65	0.1	8,954	0.00%
2018/04/10	1	19.55	0	0.00	19.55	1	9,028	0.01%
2018/04/03	10	19.80	0	0.00	19.80	10	8,842	0.11%
2018/03/30	2	19.80	0	0.00	19.80	2	8,876	0.02%
2018/03/29	0	0.00	1	20.00	19.85	-1	8,787	-0.01%
2018/03/27	1.1	20.05	10	20.05	20.05	-8.9	8,714	-0.10%
2018/03/23	7	19.83	0	0.00	19.90	7	8,700	0.08%
2018/03/22	1	20.30	0	0.00	20.15	1	8,694	0.01%
2018/03/21	0.2	20.25	0	0.00	20.25	0.2	8,645	0.00%
2018/03/20	13	20.30	0	0.00	20.25	13	8,761	0.15%
2018/03/16	5	20.45	5	20.90	20.80	0	8,497	0.00%
2018/03/15	2	20.70	0	0.00	20.60	2	8,391	0.02%
2018/03/14	0	0.00	1	20.80	20.80	-1	8,400	-0.01%
2018/03/12	0	0.00	5	20.70	20.65	-5	8,523	-0.06%
2018/03/09	0	0.00	1	20.35	20.40	-1	8,513	-0.01%
2018/03/05	0	0.00	2	20.20	20.10	-2	8,948	-0.02%
2018/03/02	2	19.95	0	0.00	20.00	2	8,935	0.02%
2018/02/27	6	20.15	1	20.20	20.10	5	8,903	0.06%
2018/02/26	3	20.28	0	0.00	20.15	3	8,778	0.03%
2018/02/23	0	0.00	1	20.30	20.30	-1	8,758	-0.01%
2018/02/22	2	19.85	1	20.05	19.80	1	8,689	0.01%
2018/02/21	0.2	20.20	0	0.00	20.20	0.2	8,691	0.00%
2018/02/12	1	19.75	0	0.00	19.75	1	8,700	0.01%
2018/02/07	0	0.00	2	20.25	20.10	-2	8,787	-0.02%
2018/02/06	6	19.87	2	19.80	19.80	4	8,814	0.05%
2018/02/05	1	20.90	0	0.00	20.90	1	8,541	0.01%
2018/02/02	10	21.60	1	21.50	21.40	9	8,838	0.10%
2018/01/31	290	21.63	304	21.40	21.70	-14	9,034	-0.15%	大買/大賣/
2018/01/30	0	0.00	156	21.35	21.35	-156	8,911	-1.75%	大賣/鉅額交易
2018/01/29	0	0.00	1	21.70	21.70	-1	8,862	-0.01%
2018/01/26	4	22.09	5	21.65	21.40	-1	8,834	-0.01%
2018/01/25	6	21.64	15	21.60	21.80	-9	8,693	-0.10%
2018/01/22	8.1	20.84	0	0.00	20.80	8.1	8,832	0.09%
2018/01/19	5	20.85	0	0.00	20.95	5	8,918	0.06%
2018/01/18	45	20.79	3	20.70	20.80	42	8,934	0.47%
2018/01/16	50	20.50	0	0.00	20.60	50	8,963	0.56%
2018/01/15	0	0.00	1.1	20.54	20.45	-1.1	8,988	-0.01%
2018/01/12	50	20.55	0	0.00	20.60	50	9,018	0.55%
2018/01/11	57	20.31	0	0.00	20.30	57	8,971	0.64%
2018/01/09	100	20.95	0	0.00	20.90	100	9,020	1.11%
2018/01/08	2	21.03	1	21.15	21.25	1	9,148	0.01%
2018/01/05	0	0.00	1	21.10	21.10	-1	9,232	-0.01%
2018/01/04	0	0.00	0.3	20.85	20.90	-0.3	9,393	0.00%
2018/01/03	5	21.05	0	0.00	20.95	5	9,550	0.05%
2018/01/02	2	21.00	0	0.00	21.10	2	9,509	0.02%