仁寶 (2324)-群益金鼎-延平券商分點個股進出

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
35.10
漲跌
▲0.05
漲幅
+0.14%
成交量
11,968張
產業
上市電腦週邊類股▲0.81%
1790人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-延平券商分點個股進出

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-延平券商分點個股進出
群益金鼎-延平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
2024/05/03	15	35.18	14	35.53	35.10	1	29,716	0.00%
2024/05/02	12	34.96	0	0.00	35.05	12	30,087	0.04%
2024/04/29	2	36.40	1	36.45	36.35	1	30,559	0.00%
2024/04/26	2	35.98	2	35.98	36.00	0	31,554	0.00%
2024/04/25	2	35.05	3.4	35.54	35.50	-1.4	32,093	0.00%
2024/04/24	2	34.90	1	35.05	35.50	1	32,671	0.00%
2024/04/23	1	34.70	0	0.00	34.50	1	32,739	0.00%
2024/04/22	3	34.73	3	34.75	34.20	0	32,862	0.00%
2024/04/19	3	35.27	1	34.85	35.30	2	32,811	0.01%
2024/04/18	2	36.05	3	35.88	36.05	-1	32,823	0.00%
2024/04/17	3	35.83	1	35.70	35.60	2	33,090	0.01%
2024/04/16	7	35.43	5	35.90	35.30	2	33,636	0.01%
2024/04/15	4	36.30	4	36.45	36.30	0	34,543	0.00%
2024/04/12	22	36.46	21	36.74	36.40	1	35,140	0.00%
2024/04/11	1	36.65	1	37.05	36.85	0	35,475	0.00%
2024/04/10	1	36.75	3	37.17	36.60	-2	36,142	-0.01%
2024/04/08	2	35.90	0	36.10	35.95	2	37,651	0.01%
2024/04/03	34	36.90	34	37.05	36.55	0	38,743	0.00%
2024/04/02	1	36.60	1	36.70	36.85	0	40,335	0.00%
2024/04/01	2	36.52	2	36.83	36.55	0	42,947	0.00%
2024/03/29	39	35.70	27	36.01	36.20	12	45,500	0.03%
2024/03/28	1	38.15	0	0.00	38.30	1	46,371	0.00%
2024/03/27	0	38.08	1	38.30	38.10	-1	47,113	0.00%
2024/03/26	53	37.87	0.3	38.05	37.90	52.7	49,405	0.11%
2024/03/25	0	0.00	7	38.72	38.55	-7	53,777	-0.01%
2024/03/22	23.3	38.37	73	38.75	38.65	-49.7	54,284	-0.09%
2024/03/21	0	0.00	3	38.65	38.40	-3	54,988	-0.01%
2024/03/20	0	0.00	3.3	38.09	37.90	-3.3	54,984	-0.01%
2024/03/19	11.3	37.21	12	37.38	37.20	-0.7	55,002	0.00%
2024/03/18	1	36.80	2	37.00	36.90	-1	55,410	0.00%
2024/03/14	1	36.90	10	36.65	36.65	-9	55,260	-0.02%
2024/03/13	4	37.04	0	0.00	36.70	4	55,030	0.01%
2024/03/12	32	36.30	9	36.69	37.20	23	54,872	0.04%
2024/03/11	4	36.89	5.1	36.82	36.90	-1.1	54,603	0.00%
2024/03/08	4	36.69	4	36.55	36.65	0	54,474	0.00%
2024/03/07	37	36.49	9	36.64	36.55	28	54,118	0.05%
2024/03/06	3	37.70	6.3	37.41	37.55	-3.3	53,599	-0.01%
2024/03/05	5	37.66	4.2	37.78	37.80	0.8	53,461	0.00%
2024/03/04	87	39.34	82	39.52	38.00	5	52,965	0.01%
2024/03/01	63	36.63	5	36.61	36.70	58	49,312	0.12%
2024/02/29	5	36.31	0	0.00	36.50	5	49,162	0.01%
2024/02/27	36	36.69	5	37.61	36.50	31	48,643	0.06%
2024/02/23	3	36.43	0	0.00	36.20	3	47,759	0.01%
2024/02/22	10	36.60	60.3	36.60	36.75	-50.3	47,852	-0.11%
2024/02/20	0	0.00	2	36.75	36.80	-2	47,744	0.00%
2024/02/19	11	36.78	19	36.66	36.90	-8	47,640	-0.02%
2024/02/16	16	36.77	19	36.63	36.85	-3	47,432	-0.01%
2024/02/15	28	36.03	6	35.91	35.80	22	46,988	0.05%
2024/02/05	4	35.90	6.2	35.69	35.90	-2.2	46,768	0.00%
2024/02/02	1	35.80	1	36.70	35.80	0	46,629	0.00%
2024/02/01	0.1	35.95	51	36.10	36.40	-50.9	46,487	-0.11%
2024/01/31	52	35.95	9	35.84	35.85	43	46,345	0.09%
2024/01/30	10	36.07	10	36.17	36.00	0	46,228	0.00%
2024/01/29	4	36.33	5	35.69	36.35	-1	46,094	0.00%
2024/01/26	13	35.51	20	35.74	35.50	-7	45,936	-0.02%
2024/01/25	3	37.20	3.1	37.37	37.20	-0.1	45,153	0.00%
2024/01/24	15	37.14	4	37.35	36.85	11	44,784	0.02%
2024/01/23	19	37.30	35	37.57	37.55	-16	44,688	-0.04%
2024/01/22	21	37.59	22.5	37.17	37.60	-1.5	44,242	0.00%
2024/01/19	8.3	36.26	10	35.54	36.30	-1.7	43,240	0.00%
2024/01/18	6	34.98	0	0.00	34.80	6	42,754	0.01%
2024/01/17	4	34.75	0	0.00	34.55	4	42,118	0.01%
2024/01/16	6.1	35.02	3	35.22	35.00	3.1	41,998	0.01%
2024/01/15	8	35.61	7	36.19	35.55	1	41,748	0.00%
2024/01/12	7	35.53	2	35.58	35.60	5	41,713	0.01%
2024/01/11	15.5	36.09	6	36.05	36.10	9.5	41,571	0.02%
2024/01/10	32	36.10	415	36.27	35.85	-383	41,583	-0.92%	大賣/鉅額交易
2024/01/09	31	37.14	2,325.1	36.90	36.95	-2,294.1	41,042	-5.59%	大賣/鉅額交易
2024/01/08	422	37.82	12.1	37.85	37.75	410	40,032	1.02%	大買/鉅額交易
2024/01/05	810	37.41	303	36.85	36.95	507	39,758	1.28%	大買/大賣/鉅額交易
2024/01/04	37	37.37	15	37.24	37.30	22	39,379	0.06%
2024/01/03	52	38.26	30.1	38.47	38.10	21.9	38,862	0.06%
2024/01/02	5	39.19	31	39.07	39.55	-26	38,130	-0.07%
2023/12/29	1,500	40.06	11.1	39.81	39.85	1,488.9	37,329	3.99%	大買/鉅額交易
2023/12/28	45.1	39.39	24.2	39.39	38.95	20.9	36,084	0.06%
2023/12/27	364	40.31	80.3	39.93	40.20	283.7	34,511	0.82%	大買/鉅額交易
2023/12/26	57.2	38.60	53.1	38.64	39.05	4.1	31,846	0.01%
2023/12/25	34	37.14	25	37.02	37.10	9	29,191	0.03%
2023/12/22	7	36.03	1.3	36.28	36.10	5.7	27,245	0.02%
2023/12/21	42	36.88	34	37.08	36.70	8	26,262	0.03%
2023/12/20	10	36.90	100.1	36.87	37.40	-90.1	23,885	-0.38%
2023/12/19	4	33.86	8	33.89	34.00	-4	19,249	-0.02%
2023/12/18	64	34.55	79	34.82	34.60	-15	18,792	-0.08%
2023/12/15	2	33.20	17	33.06	33.05	-15	17,746	-0.08%
2023/12/14	4	33.76	82	33.89	33.65	-78	17,422	-0.45%
2023/12/13	80	33.25	6	33.41	33.75	74	16,926	0.44%
2023/12/12	1	32.00	1	32.45	32.00	0	16,677	0.00%
2023/12/11	1	32.15	17	32.01	32.20	-16	16,723	-0.10%
2023/12/08	1	31.35	1	31.35	31.20	0	16,423	0.00%
2023/12/07	0	0.00	1	31.35	30.95	-1	16,698	-0.01%
2023/12/06	1	31.10	5.1	31.03	31.25	-4.1	16,978	-0.02%
2023/12/05	2	30.38	1	30.30	30.40	1	16,872	0.01%
2023/12/04	0	0.00	2	30.65	30.60	-2	17,041	-0.01%
2023/12/01	3	30.42	0	0.00	30.35	3	17,274	0.02%
2023/11/30	3	30.38	1	30.85	30.90	2	17,485	0.01%
2023/11/29	3	30.78	4.7	30.89	30.75	-1.7	17,308	-0.01%
2023/11/28	2.1	30.80	1	30.85	30.65	1.1	17,447	0.01%
2023/11/27	1	30.55	3	30.68	30.35	-2	18,073	-0.01%
2023/11/24	2	30.25	0.4	30.50	30.25	1.6	18,300	0.01%
2023/11/22	6	30.88	2	31.10	30.80	4	19,074	0.02%
2023/11/21	9	31.14	3	31.00	31.20	6	19,818	0.03%
2023/11/20	0	0.00	1	30.35	30.75	-1	20,759	0.00%
2023/11/17	0	0.00	2	30.30	30.35	-2	21,344	-0.01%
2023/11/16	0	0.00	1	30.40	30.00	-1	22,307	0.00%
2023/11/15	1	30.05	16	30.18	30.25	-15	23,218	-0.06%
2023/11/14	9	29.86	1.5	29.95	30.25	7.5	24,883	0.03%
2023/11/13	11	30.10	3	30.05	30.10	8	27,522	0.03%
2023/11/10	3	29.60	2.2	29.61	29.75	0.8	29,703	0.00%
2023/11/09	2	29.40	1	29.70	29.60	1	33,727	0.00%
2023/11/08	0	0.00	3	29.95	29.95	-3	35,377	-0.01%
2023/11/07	4	29.31	0	0.00	29.40	4	35,719	0.01%
2023/11/06	1	29.80	5	29.66	29.80	-4	36,046	-0.01%
2023/11/03	3	28.97	10	28.85	28.95	-7	36,127	-0.02%
2023/11/02	0	0.00	7	29.19	29.10	-7	36,526	-0.02%
2023/11/01	1	28.70	4	28.68	28.70	-3	36,874	-0.01%
2023/10/31	3	28.37	1	28.80	28.05	2	37,021	0.01%
2023/10/30	1	28.85	2	29.05	28.80	-1	37,252	0.00%
2023/10/27	1	29.15	1	29.45	29.05	0	37,367	0.00%
2023/10/26	2	28.90	3	29.18	29.05	-1	37,935	0.00%
2023/10/25	1	29.20	0	0.00	29.05	1	38,055	0.00%
2023/10/24	1	29.45	2	29.18	29.45	-1	38,267	0.00%
2023/10/23	4	28.45	4	28.50	28.45	0	38,367	0.00%
2023/10/20	3	28.75	2	28.90	28.80	1	39,091	0.00%
2023/10/19	1	29.25	1	29.30	29.25	0	39,612	0.00%
2023/10/18	2	28.95	5	28.65	28.95	-3	40,159	-0.01%
2023/10/17	5	29.49	0	0.00	29.35	5	40,677	0.01%
2023/10/16	4	29.55	6	29.73	29.50	-2	43,130	0.00%
2023/10/13	12	30.10	3	29.85	30.20	9	46,846	0.02%
2023/10/12	7	30.59	50	30.75	30.80	-43	48,229	-0.09%
2023/10/11	1	30.80	3	30.93	30.80	-2	48,798	0.00%
2023/10/06	6	30.50	6	30.78	30.50	0	50,264	0.00%
2023/10/04	8	30.51	5	30.39	30.50	3	50,368	0.01%
2023/10/03	0	0.00	1	31.20	30.90	-1	50,569	0.00%
2023/09/28	3	30.70	3	30.80	30.70	0	50,653	0.00%
2023/09/27	0	0.00	2	30.95	31.00	-2	50,576	0.00%
2023/09/26	2	30.65	3	30.78	30.70	-1	50,905	0.00%
2023/09/25	1	30.70	2	30.90	30.60	-1	51,029	0.00%
2023/09/22	1	30.85	10	30.70	30.85	-9	51,327	-0.02%
2023/09/21	3	30.55	3	30.15	30.55	0	51,904	0.00%
2023/09/20	6	30.55	6	30.80	30.55	0	51,754	0.00%
2023/09/18	10	31.15	0	0.00	31.05	10	51,861	0.02%
2023/09/15	10	31.70	0	0.00	31.80	10	52,131	0.02%
2023/09/14	1	31.75	1	31.90	31.85	0	52,095	0.00%
2023/09/13	2	31.20	1	31.20	31.40	1	52,884	0.00%
2023/09/12	1	31.45	1	31.15	31.35	0	54,129	0.00%
2023/09/11	9	30.73	4.5	31.09	30.80	4.5	54,301	0.01%
2023/09/08	7	31.72	8	31.72	31.75	-1	54,225	0.00%
2023/09/07	11	31.44	6	31.80	31.40	5	54,489	0.01%
2023/09/06	68	32.00	69	31.95	32.00	-1	54,459	0.00%
2023/09/04	1	31.75	0	0.00	31.85	1	54,597	0.00%
2023/09/01	4	31.91	2	31.90	31.80	2	54,596	0.00%
2023/08/31	30	31.89	26	31.88	31.90	4	54,525	0.01%
2023/08/30	3.5	32.95	2	32.80	32.90	1.5	54,063	0.00%
2023/08/29	9	33.40	8	33.38	33.35	1	54,588	0.00%
2023/08/28	10	32.92	10	32.82	33.00	0	54,608	0.00%
2023/08/25	3	33.00	0	0.00	33.15	3	55,001	0.01%
2023/08/24	17	34.01	9	34.39	33.95	8	54,612	0.01%
2023/08/23	17	34.60	4	34.49	34.40	13	54,144	0.02%
2023/08/22	21	35.24	25	35.37	34.75	-4	54,201	-0.01%
2023/08/21	35	35.13	44	34.86	34.65	-9	53,634	-0.02%
2023/08/18	107.3	36.13	853	36.19	34.75	-745.7	53,128	-1.40%	大買/大賣/鉅額交易
2023/08/17	1,821.7	37.17	1,023.1	36.84	37.00	798.6	51,737	1.54%	大買/大賣/鉅額交易
2023/08/16	49	35.28	36	35.13	35.95	13	49,308	0.03%
2023/08/15	255	35.76	273	35.05	35.80	-18	47,305	-0.04%	大買/大賣/
2023/08/14	50	32.70	64	32.75	32.75	-14	43,592	-0.03%
2023/08/11	0	0.00	2	30.90	30.75	-2	42,224	0.00%
2023/08/10	5	30.00	1	30.00	30.00	4	42,016	0.01%
2023/08/08	1	31.25	1	31.45	31.40	0	41,932	0.00%
2023/08/07	1	30.70	0	0.00	30.95	1	41,845	0.00%
2023/08/04	0	0.00	32	29.91	30.05	-32	41,764	-0.08%
2023/08/02	33	29.47	0	0.00	29.45	33	41,937	0.08%
2023/08/01	28	29.93	25	30.20	30.30	3	41,504	0.01%
2023/07/31	41	31.60	218	30.75	30.45	-177	41,356	-0.43%	大賣/鉅額交易
2023/07/28	3	30.98	3	30.85	31.30	0	40,709	0.00%
2023/07/27	35	31.35	54	31.30	30.95	-19	40,510	-0.05%
2023/07/26	17	31.41	24	31.08	31.65	-7	40,367	-0.02%
2023/07/25	83	32.32	62	32.24	31.80	21	40,130	0.05%
2023/07/24	146	31.38	284	31.38	31.65	-138	39,360	-0.35%	大買/大賣/鉅額交易
2023/07/21	240	31.14	0	0.00	31.05	240	38,783	0.62%	大買/鉅額交易
2023/07/20	75	30.93	1	31.05	30.45	74	38,203	0.19%
2023/07/19	400	31.91	345	32.02	31.10	55	37,560	0.15%	大買/大賣/
2023/07/18	123.1	35.25	156.1	35.10	34.45	-33	35,272	-0.09%	大買/大賣/
2023/07/17	65	32.06	88.2	33.03	33.55	-23.2	31,798	-0.07%
2023/07/14	114	30.68	38	30.12	30.50	76	30,673	0.25%	大買/
2023/07/13	200	31.21	226	31.32	30.55	-26	30,077	-0.09%	大買/大賣/
2023/07/12	3	29.40	4	29.39	29.55	-1	28,557	0.00%
2023/07/11	2	28.90	1	28.90	28.95	1	28,473	0.00%
2023/07/10	15	28.57	50	28.50	28.70	-35	28,477	-0.12%
2023/07/07	1	29.00	35	29.15	29.20	-34	28,339	-0.12%
2023/07/06	50	29.90	188	30.11	29.80	-138	28,080	-0.49%	大賣/鉅額交易
2023/07/05	67	30.19	19.1	30.32	30.05	47.9	27,977	0.17%
2023/07/04	193	30.02	5	30.24	30.25	188	28,041	0.67%	大買/鉅額交易
2023/07/03	0	0.00	60	29.85	29.70	-60	27,839	-0.22%
2023/06/30	10	29.20	0	0.00	29.25	10	27,788	0.04%
2023/06/29	51	29.33	2	30.13	29.50	49	27,774	0.18%
2023/06/28	0	0.00	0	29.05	29.05	0	27,222	0.00%
2023/06/21	49	29.22	2	29.23	29.35	47	27,009	0.17%
2023/06/20	0	0.00	79	28.75	28.90	-79	26,804	-0.29%
2023/06/19	93	28.24	19	28.37	28.55	74	26,509	0.28%
2023/06/16	10	29.93	11	30.22	29.90	-1	25,537	0.00%
2023/06/15	4	28.70	0	0.00	28.70	4	24,314	0.02%
2023/06/14	4	28.50	0	0.00	28.55	4	24,163	0.02%
2023/06/13	0	0.00	2.3	28.73	29.00	-2.3	24,213	-0.01%
2023/06/12	0	0.00	3	28.82	28.50	-3	23,926	-0.01%
2023/06/09	0	0.00	1	28.80	28.85	-1	23,889	0.00%
2023/06/08	1	28.15	0	0.00	28.20	1	23,909	0.00%
2023/06/07	1	28.10	0	0.00	28.45	1	23,649	0.00%
2023/06/06	0	0.00	9	28.07	28.00	-9	23,409	-0.04%
2023/06/05	3	28.30	20	28.40	28.25	-17	23,204	-0.07%
2023/06/02	22	28.58	7	28.36	28.40	15	22,916	0.07%
2023/06/01	0	0.00	1	27.00	27.30	-1	22,195	0.00%
2023/05/30	2	27.55	4	27.40	27.55	-2	20,963	-0.01%
2023/05/29	55	28.01	39	28.06	28.15	16	20,625	0.08%
2023/05/26	0	0.00	1	27.40	27.55	-1	19,923	-0.01%
2023/05/25	0	0.00	5	27.35	27.35	-5	19,340	-0.03%
2023/05/22	0	0.00	5	26.70	26.70	-5	18,037	-0.03%
2023/05/18	0	0.00	7	26.73	26.45	-7	17,539	-0.04%
2023/05/17	0	0.00	11	26.09	26.35	-11	17,261	-0.06%
2023/05/16	0	0.00	5	25.95	26.00	-5	16,926	-0.03%
2023/05/12	0	0.00	2	25.65	25.85	-2	16,744	-0.01%
2023/05/11	0	0.00	2	25.65	25.85	-2	16,429	-0.01%
2023/05/10	1	25.55	6	25.43	25.60	-5	16,053	-0.03%
2023/05/09	0	0.00	19	25.29	25.35	-19	15,868	-0.12%
2023/05/08	0	0.00	5	24.48	24.60	-5	15,673	-0.03%
2023/05/02	1	24.30	1	24.15	24.30	0	15,828	0.00%
2023/04/25	7	23.67	2	23.70	23.70	5	15,642	0.03%
2023/04/24	2	23.88	0	0.00	23.95	2	15,494	0.01%
2023/04/21	0	0.00	7	24.43	24.40	-7	15,237	-0.05%
2023/04/19	12	25.63	7	25.36	25.65	5	14,496	0.03%
2023/04/18	8	25.09	0	0.00	25.15	8	13,798	0.06%
2023/04/17	9	25.16	0	0.00	25.15	9	13,663	0.07%
2023/04/13	0	0.00	216	25.70	25.55	-216	13,242	-1.63%	大賣/鉅額交易
2023/04/11	1	25.70	0	0.00	25.75	1	12,964	0.01%
2023/04/10	0	0.00	1	25.70	25.65	-1	12,817	-0.01%
2023/04/07	216	25.65	1	25.60	25.65	215	12,730	1.69%	大買/鉅額交易
2023/03/31	0	0.00	7	25.24	25.25	-7	12,322	-0.06%
2023/03/30	0	0.00	8	25.00	25.25	-8	12,469	-0.06%
2023/03/24	1	24.70	5	24.70	24.70	-4	13,798	-0.03%
2023/03/23	0	0.00	1	24.80	24.85	-1	13,642	-0.01%
2023/03/22	0	0.00	1	24.65	24.70	-1	13,471	-0.01%
2023/03/16	0	0.00	4	23.85	24.20	-4	13,026	-0.03%
2023/03/08	1	24.70	1	24.70	24.80	0	12,562	0.00%
2023/03/07	3	24.75	0	0.00	24.85	3	12,695	0.02%
2023/03/06	0	0.00	2	24.60	24.85	-2	12,786	-0.02%
2023/03/03	5	24.30	0	0.00	24.40	5	12,706	0.04%
2023/02/23	0	0.00	3	23.97	24.15	-3	12,846	-0.02%
2023/02/21	0	0.00	2	23.65	23.65	-2	12,798	-0.02%
2023/02/16	0	0.00	0	23.60	23.50	0	13,193	0.00%
2023/02/15	0	0.00	100	23.45	23.50	-100	13,040	-0.77%
2023/02/14	1	23.50	1	23.60	23.50	0	12,968	0.00%
2023/02/09	0	0.00	1	23.55	23.55	-1	12,789	-0.01%
2023/02/06	0	0.00	3	23.55	23.40	-3	12,765	-0.02%
2023/02/02	1	22.95	1	23.00	23.05	0	12,592	0.00%
2023/02/01	2	22.70	2	22.75	22.80	0	12,490	0.00%
2023/01/30	0	0.00	1.1	23.17	23.20	-1.1	12,313	-0.01%
2023/01/17	1	22.75	0	0.00	22.85	1	12,125	0.01%
2023/01/13	1	22.70	0	0.00	22.70	1	12,389	0.01%
2023/01/12	1	22.75	0	0.00	22.70	1	12,602	0.01%
2023/01/11	1	23.00	0	0.00	22.90	1	12,773	0.01%
2023/01/09	0	0.00	2	23.25	23.30	-2	13,108	-0.02%
2022/12/30	0	0.00	2	23.00	23.05	-2	13,484	-0.01%
2022/12/28	0	0.00	2	22.90	22.95	-2	13,509	-0.01%
2022/12/27	0	0.00	6	23.04	23.00	-6	13,663	-0.04%
2022/12/26	0	0.00	1	22.90	23.00	-1	13,737	-0.01%
2022/12/22	0	0.00	2	22.90	22.85	-2	14,309	-0.01%
2022/12/21	0	0.00	2	22.80	22.85	-2	14,272	-0.01%
2022/12/20	1	22.45	0	0.00	22.70	1	14,104	0.01%
2022/12/19	1	22.85	1	22.50	22.85	0	13,870	0.00%
2022/12/16	0	0.00	10	21.75	22.85	-10	13,275	-0.08%
2022/12/15	0	0.00	3	21.90	21.90	-3	13,197	-0.02%
2022/12/14	0	0.00	1	21.90	22.00	-1	13,622	-0.01%
2022/12/13	2	21.75	0	0.00	21.70	2	13,995	0.01%
2022/12/09	0	0.00	8	21.85	21.95	-8	14,698	-0.05%
2022/12/08	0	0.00	1	21.60	21.65	-1	14,836	-0.01%
2022/12/07	2	21.43	1	21.60	21.65	1	14,967	0.01%
2022/12/06	3	21.62	0	0.00	21.70	3	14,916	0.02%
2022/12/05	2	21.55	2	21.70	21.85	0	14,939	0.00%
2022/12/02	1	21.50	1	21.50	21.55	0	14,949	0.00%
2022/12/01	1	21.55	0	0.00	21.55	1	14,917	0.01%
2022/11/30	1	21.40	0	0.00	21.65	1	14,812	0.01%
2022/11/29	1	21.50	0	0.00	21.50	1	14,615	0.01%
2022/11/25	0	0.00	10	21.40	21.60	-10	14,694	-0.07%
2022/11/24	11	21.20	0	0.00	21.85	11	14,705	0.07%
2022/11/23	1	21.05	0	0.00	21.05	1	14,700	0.01%
2022/11/22	3	20.90	4	20.76	20.90	-1	14,772	-0.01%
2022/11/21	11	21.10	1	21.30	21.10	10	14,560	0.07%
2022/11/18	6	21.58	0	0.00	21.65	6	14,424	0.04%
2022/11/17	2	21.48	0	0.00	21.60	2	14,440	0.01%
2022/11/16	1	21.95	0	0.00	21.70	1	14,421	0.01%
2022/11/14	1	21.80	0	0.00	22.00	1	14,450	0.01%
2022/11/11	0	0.00	1	21.95	22.05	-1	14,255	-0.01%
2022/11/09	3	21.65	3	21.70	21.80	0	14,301	0.00%
2022/11/08	1	21.45	4	21.44	21.45	-3	14,680	-0.02%
2022/11/07	0	0.00	2	21.35	21.45	-2	14,641	-0.01%
2022/11/04	0	0.00	1	21.20	21.30	-1	14,700	-0.01%
2022/11/01	0	21.00	0	0.00	20.90	0	14,687	0.00%
2022/10/26	1	20.55	0	0.00	20.55	1	14,771	0.01%
2022/10/25	1	20.70	0	0.00	20.75	1	14,761	0.01%
2022/10/24	0	20.85	0	0.00	20.75	0	14,776	0.00%
2022/10/21	1	20.85	0	0.00	20.85	1	14,742	0.01%
2022/10/18	1	21.05	0	0.00	21.15	1	14,133	0.01%
2022/10/06	0	0.00	1	21.75	21.70	-1	14,403	-0.01%
2022/10/04	1	21.70	0	0.00	21.70	1	14,551	0.01%
2022/10/03	0	0.00	0	21.60	21.45	0	14,387	0.00%
2022/09/29	4	21.70	3	21.75	21.75	1	14,197	0.01%
2022/09/28	0	21.80	0	0.00	21.70	0	14,069	0.00%
2022/09/27	5	21.79	0	0.00	21.80	5	13,909	0.04%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/23	52	22.20	0	0.00	22.10	52	13,858	0.38%
2022/09/22	1	22.20	0	0.00	22.05	1	14,166	0.01%
2022/09/21	2	22.35	0	0.00	22.25	2	13,819	0.01%
2022/09/19	0	0.00	1	22.60	22.60	-1	13,130	-0.01%
2022/09/16	1	22.40	0	0.00	22.50	1	12,936	0.01%
2022/09/14	1	22.55	0	0.00	22.55	1	12,235	0.01%
2022/09/12	1	23.00	2	23.10	23.00	-1	12,357	-0.01%
2022/09/07	5	22.45	5	22.55	22.45	0	12,564	0.00%
2022/09/02	0	0.00	1	22.75	22.40	-1	12,609	-0.01%
2022/08/29	1	22.65	0	0.00	22.65	1	12,292	0.01%
2022/08/25	0	0.00	1	23.10	23.15	-1	12,192	-0.01%
2022/08/24	1	23.00	0	0.00	22.95	1	12,345	0.01%
2022/08/23	1	23.05	0	0.00	22.90	1	12,858	0.01%
2022/08/22	1	23.00	3	23.08	23.15	-2	12,917	-0.02%
2022/08/19	1	22.90	2	22.70	22.90	-1	12,878	-0.01%
2022/08/16	1	22.30	0	0.00	22.50	1	13,170	0.01%
2022/08/15	5	22.40	2	22.35	22.45	3	13,258	0.02%
2022/08/12	0	0.00	1	22.95	23.05	-1	12,964	-0.01%
2022/08/09	1	23.10	0	0.00	23.10	1	13,341	0.01%
2022/08/05	0	0.00	1	23.05	22.95	-1	13,998	-0.01%
2022/08/01	0	0.00	10	23.10	23.10	-10	14,559	-0.07%
2022/07/20	2	21.98	1	22.15	22.10	1	15,553	0.01%
2022/07/15	0	0.00	5	22.05	21.85	-5	17,240	-0.03%
2022/07/14	1	22.20	1	22.15	22.00	0	17,639	0.00%
2022/07/13	3	22.30	3	22.20	22.25	0	17,912	0.00%
2022/07/08	1	21.80	0	0.00	21.90	1	18,279	0.01%
2022/07/07	2	21.65	2	21.55	21.65	0	18,463	0.00%
2022/07/06	2	21.60	0	0.00	21.40	2	18,669	0.01%
2022/07/04	2	22.23	0.3	22.50	22.30	1.7	18,905	0.01%
2022/07/01	1	22.30	3	22.40	22.40	-2	19,240	-0.01%
2022/06/27	10	22.95	0	0.00	22.80	10	18,957	0.05%
2022/06/24	0	0.00	0.5	22.75	22.75	-0.5	18,983	0.00%
2022/06/22	0	0.00	1	22.70	22.70	-1	18,963	-0.01%
2022/06/16	0	0.00	2	22.80	22.75	-2	18,705	-0.01%
2022/06/15	0	0.00	1	22.95	22.85	-1	18,990	-0.01%
2022/06/14	7	22.81	6	22.90	22.80	1	19,329	0.01%
2022/06/13	1	22.65	0	0.00	23.00	1	20,222	0.00%
2022/06/10	3	23.00	3	23.00	23.00	0	20,165	0.00%
2022/06/06	0	0.00	15	22.95	23.20	-15	20,134	-0.07%
2022/06/02	0	0.00	1	23.10	23.10	-1	20,300	0.00%
2022/05/30	1	22.90	0	0.00	22.95	1	19,828	0.01%
2022/05/27	0	0.00	7	22.78	22.80	-7	19,772	-0.04%
2022/05/26	1	22.45	0	0.00	22.50	1	19,786	0.01%
2022/05/25	5	22.64	5	22.31	22.60	0	19,846	0.00%
2022/05/23	3.2	22.30	0	0.00	22.20	3.2	19,825	0.02%
2022/05/20	1	22.65	4	22.75	22.60	-3	19,757	-0.02%
2022/05/19	0	0.00	1	22.95	22.90	-1	19,647	-0.01%
2022/05/18	1	22.75	0	0.00	23.05	1	19,607	0.01%
2022/05/17	0	0.00	1	23.10	22.90	-1	19,367	-0.01%
2022/05/16	2	22.45	4	22.86	23.00	-2	19,276	-0.01%
2022/05/13	7	22.39	0	0.00	22.90	7	19,087	0.04%
2022/05/12	2	22.80	0	0.00	23.00	2	18,806	0.01%
2022/05/10	0	0.00	21	22.19	23.05	-21	18,654	-0.11%
2022/05/06	2	22.60	10	22.70	22.60	-8	18,525	-0.04%
2022/05/05	16	22.57	10	22.70	22.55	6	18,546	0.03%
2022/05/04	0	0.00	1	22.45	22.65	-1	18,562	-0.01%
2022/04/29	0	0.00	15	22.16	22.25	-15	18,661	-0.08%
2022/04/28	36	21.82	0.6	22.00	22.00	35.4	18,851	0.19%
2022/04/27	5	22.00	3	22.05	22.10	2	18,641	0.01%
2022/04/26	53	22.44	11	22.42	22.60	42	18,406	0.23%
2022/04/25	28	22.36	20	22.35	22.20	8	18,360	0.04%
2022/04/22	43.6	22.89	0	0.00	22.80	43.6	17,961	0.24%
2022/04/21	22	25.36	89	25.33	25.40	-67	16,765	-0.40%
2022/04/20	16	25.20	0	0.00	25.20	16	16,338	0.10%
2022/04/19	10	25.30	150	25.27	25.20	-140	16,006	-0.87%	大賣/鉅額交易
2022/04/18	15	25.30	7	25.29	25.40	8	15,785	0.05%
2022/04/14	1	25.55	0	0.00	25.40	1	15,513	0.01%
2022/04/13	12	25.45	21	25.36	25.70	-9	15,426	-0.06%
2022/04/12	2	25.45	186	25.36	25.35	-184	15,428	-1.19%	大賣/鉅額交易
2022/04/11	7	25.84	0	0.00	25.65	7	15,208	0.05%
2022/04/08	3	26.10	0	0.00	26.15	3	14,879	0.02%
2022/04/07	4	26.41	5	26.35	26.05	-1	14,650	-0.01%
2022/04/06	3	26.60	2	26.80	26.90	1	14,276	0.01%
2022/04/01	0	0.00	15	26.67	26.90	-15	14,110	-0.11%
2022/03/31	0	0.00	1	26.95	26.80	-1	14,020	-0.01%
2022/03/29	1	26.95	0	0.00	26.95	1	14,007	0.01%
2022/03/28	0	0.00	1	27.15	27.20	-1	14,061	-0.01%
2022/03/24	0	0.00	1	26.75	26.90	-1	14,299	-0.01%
2022/03/23	5	26.78	0	0.00	26.75	5	14,477	0.03%
2022/03/22	0	0.00	1	26.85	27.00	-1	14,460	-0.01%
2022/03/21	13	26.80	0	0.00	26.80	13	14,428	0.09%
2022/03/18	51	26.90	14	26.97	27.00	37	14,336	0.26%
2022/03/17	15	26.99	50	27.00	26.80	-35	14,138	-0.25%
2022/03/16	74	26.63	79	26.84	27.00	-5	14,342	-0.03%
2022/03/14	0	0.00	1	25.80	25.90	-1	13,626	-0.01%
2022/03/11	1	25.75	0	0.00	25.85	1	13,620	0.01%
2022/03/09	5	25.10	0	0.00	25.30	5	13,886	0.04%
2022/03/08	2	25.00	2	25.15	25.10	0	13,954	0.00%
2022/03/07	3	25.08	2.9	25.10	25.35	0.1	13,844	0.00%
2022/03/04	2	25.70	12	25.70	25.70	-10	14,002	-0.07%
2022/03/03	20	25.85	5	26.00	25.95	15	14,031	0.11%
2022/03/02	0	0.00	1	25.80	25.75	-1	14,040	-0.01%
2022/03/01	3	25.67	2	25.60	25.80	1	13,999	0.01%
2022/02/25	3	25.32	0	0.00	25.40	3	13,959	0.02%
2022/02/24	53.3	25.51	0	0.00	25.50	53.3	13,889	0.38%
2022/02/23	21.4	25.75	2	25.75	25.85	19.4	13,790	0.14%
2022/02/22	4.1	25.50	1	25.55	25.85	3.1	13,908	0.02%
2022/02/21	0.5	25.62	0	0.00	25.65	0.5	13,934	0.00%
2022/02/18	0.3	25.64	0	0.00	25.75	0.3	14,037	0.00%
2022/02/17	0	0.00	1	25.35	25.50	-1	14,139	-0.01%
2022/02/16	1	25.40	0	0.00	25.35	1	14,317	0.01%
2022/02/15	0	0.00	10	25.40	25.25	-10	14,661	-0.07%
2022/02/14	2.1	25.43	0	0.00	25.50	2.1	14,562	0.01%
2022/02/11	1.1	25.71	2	25.58	25.75	-0.9	14,683	-0.01%
2022/02/10	1	25.65	0	0.00	25.70	1	14,630	0.01%
2022/02/09	0	0.00	4	25.48	25.80	-4	14,471	-0.03%
2022/02/08	1	25.55	2	25.40	25.55	-1	14,365	-0.01%
2022/02/07	0	0.00	1	25.15	25.15	-1	14,350	-0.01%
2022/01/24	6	25.07	0	0.00	25.45	6	14,016	0.04%
2022/01/21	1	25.10	30	25.05	25.45	-29	13,937	-0.21%
2022/01/19	0	0.00	6	25.32	25.45	-6	13,645	-0.04%
2022/01/18	10	25.60	7	25.51	25.45	3	13,570	0.02%
2022/01/17	2	25.25	51.4	25.11	25.30	-49.4	13,371	-0.37%
2022/01/13	2	25.00	4.4	24.95	25.00	-2.4	13,383	-0.02%
2022/01/12	0	0.00	14	24.92	24.90	-14	13,374	-0.10%
2022/01/06	0	0.00	1	24.60	24.65	-1	13,149	-0.01%
2022/01/05	10	24.45	0	0.00	24.55	10	13,282	0.08%
2022/01/03	0	24.20	0	0.00	24.30	0	13,452	0.00%
2021/12/29	0	0.00	10	24.25	24.25	-10	13,801	-0.07%
2021/12/28	1	24.20	0	0.00	24.20	1	13,908	0.01%
2021/12/24	0	0.00	0	24.00	24.05	0	14,162	0.00%
2021/12/23	1	23.90	0	0.00	23.80	1	14,345	0.01%
2021/12/22	10	23.85	2.7	23.89	24.00	7.3	14,331	0.05%
2021/12/20	3	23.90	0	0.00	23.90	3	14,237	0.02%
2021/12/17	34	24.05	10	24.15	24.00	24	14,247	0.17%
2021/12/15	25	23.84	0	0.00	23.75	25	14,593	0.17%
2021/12/14	81	23.87	0	0.00	23.85	81	14,837	0.55%
2021/12/13	0	0.00	1	24.05	24.05	-1	14,932	-0.01%
2021/12/10	2	24.30	10	24.55	24.30	-8	15,016	-0.05%
2021/12/06	10	23.40	10	23.60	23.85	0	14,248	0.00%
2021/12/01	1	23.25	0	0.00	23.45	1	14,217	0.01%
2021/11/30	25.4	23.35	0	0.00	23.15	25.4	14,157	0.18%
2021/11/26	3	23.42	0	0.00	23.40	3	13,747	0.02%
2021/11/25	0	0.00	11	23.60	23.60	-11	13,801	-0.08%
2021/11/24	10	23.50	0	0.00	23.75	10	13,816	0.07%
2021/11/23	2	23.50	0	0.00	23.55	2	13,803	0.01%
2021/11/22	6	23.40	1	23.55	23.55	5	13,715	0.04%
2021/11/19	2	23.48	0	0.00	23.55	2	13,665	0.01%
2021/11/18	67	23.60	0	0.00	23.60	67	13,652	0.49%
2021/11/17	23	23.64	0	0.00	23.75	23	13,573	0.17%
2021/11/16	2	23.55	0	0.00	23.70	2	13,647	0.01%
2021/11/15	12	23.65	0	0.00	23.70	12	13,673	0.09%
2021/11/12	20	23.93	12	23.93	23.90	8	13,587	0.06%
2021/11/11	11	24.04	0	0.00	24.10	11	13,693	0.08%
2021/11/10	3	24.03	4	24.00	24.15	-1	13,861	-0.01%
2021/11/09	2	24.25	1	24.40	24.35	1	13,777	0.01%
2021/11/05	0	0.00	6	24.30	24.35	-6	13,925	-0.04%
2021/11/04	0	0.00	2	24.38	24.30	-2	14,145	-0.01%
2021/11/03	0	0.00	1	24.50	24.55	-1	14,093	-0.01%
2021/11/01	50	24.20	3	24.30	24.20	47	14,143	0.33%
2021/10/29	1	24.50	0	0.00	24.45	1	14,135	0.01%
2021/10/28	0	0.00	4	24.79	24.85	-4	14,038	-0.03%
2021/10/27	0	0.00	2	24.70	24.80	-2	14,068	-0.01%
2021/10/26	0	0.00	4	24.51	24.60	-4	14,283	-0.03%
2021/10/25	0	0.00	8	24.48	24.45	-8	14,277	-0.06%
2021/10/22	2	24.30	5	24.26	24.30	-3	14,325	-0.02%
2021/10/21	0	0.00	3	24.15	24.00	-3	14,203	-0.02%
2021/10/19	0	0.00	2	24.13	23.90	-2	14,188	-0.01%
2021/10/18	0	0.00	5	24.08	24.05	-5	14,411	-0.03%
2021/10/12	18	24.19	2	24.25	24.10	16	14,657	0.11%
2021/10/08	1	24.10	7	24.17	24.15	-6	14,498	-0.04%
2021/10/07	3	24.17	7	24.20	24.15	-4	14,633	-0.03%
2021/10/06	3	23.68	3	23.80	23.90	0	14,678	0.00%
2021/10/05	3	23.45	7	23.40	23.40	-4	14,554	-0.03%
2021/10/01	3	23.35	1	23.50	23.60	2	14,639	0.01%
2021/09/30	3	23.70	0	0.00	23.60	3	14,627	0.02%
2021/09/28	0	0.00	15	24.00	24.00	-15	14,479	-0.10%
2021/09/27	1	24.10	2	24.25	24.30	-1	14,433	-0.01%
2021/09/23	0	0.00	1	24.05	24.00	-1	14,687	-0.01%
2021/09/22	0	0.00	15	23.82	24.05	-15	14,591	-0.10%
2021/09/17	0	0.00	3	23.65	23.50	-3	14,235	-0.02%
2021/09/14	0	0.00	5	23.05	23.10	-5	14,051	-0.04%
2021/09/13	0	0.00	1	22.90	22.90	-1	14,292	-0.01%
2021/09/10	0	0.00	8	22.78	22.80	-8	14,456	-0.06%
2021/09/08	0	0.00	10	22.70	22.80	-10	15,007	-0.07%
2021/09/06	1	22.70	1	22.80	22.65	0	15,204	0.00%
2021/09/03	1	22.80	0	0.00	22.80	1	15,320	0.01%
2021/09/02	1	22.65	10	22.90	22.55	-9	15,551	-0.06%
2021/08/31	0	0.00	10	22.75	22.90	-10	15,853	-0.06%
2021/08/30	3	22.65	7	22.56	22.70	-4	15,925	-0.03%
2021/08/27	65	22.45	0	0.00	22.60	65	15,977	0.41%
2021/08/26	0	0.00	2	22.35	22.45	-2	16,008	-0.01%
2021/08/24	10	22.43	6	22.55	22.55	4	16,090	0.02%
2021/08/23	1	22.50	0	0.00	22.35	1	16,045	0.01%
2021/08/20	2	22.50	2	22.35	22.35	0	16,081	0.00%
2021/08/18	6	22.09	1	22.25	22.30	5	15,964	0.03%
2021/08/17	1	22.05	5	22.22	22.30	-4	15,900	-0.03%
2021/08/13	1	21.60	0	0.00	21.65	1	16,457	0.01%
2021/08/12	1	21.55	0	0.00	21.55	1	16,734	0.01%
2021/08/11	3	21.73	6	21.82	21.80	-3	16,849	-0.02%
2021/08/10	0	0.00	1	21.70	21.85	-1	17,030	-0.01%
2021/08/09	0	0.00	7	21.35	21.40	-7	17,094	-0.04%
2021/08/05	11	21.60	0	0.00	21.55	11	17,850	0.06%
2021/08/04	5	21.40	0	0.00	21.45	5	18,453	0.03%
2021/08/03	2	21.45	0	0.00	21.55	2	18,878	0.01%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	12	21.54	0	0.00	21.60	12	19,314	0.06%
2021/07/28	8	21.62	0	0.00	21.75	8	19,507	0.04%
2021/07/27	4	21.80	5	21.80	21.85	-1	19,971	-0.01%
2021/07/23	1	21.85	10	21.85	21.90	-9	20,511	-0.04%
2021/07/22	3	21.93	10	21.85	22.00	-7	20,972	-0.03%
2021/07/21	2	21.90	6	21.91	22.00	-4	21,041	-0.02%
2021/07/20	18	21.99	0	0.00	22.05	18	21,251	0.08%
2021/07/19	1	22.05	0	0.00	22.05	1	22,468	0.00%
2021/07/16	5	22.05	0	0.00	22.15	5	23,230	0.02%
2021/07/15	11	22.10	0	0.00	22.15	11	23,471	0.05%
2021/07/14	7	22.06	0	0.00	22.20	7	23,724	0.03%
2021/07/13	0	0.00	10	22.10	22.20	-10	23,976	-0.04%
2021/07/09	6	22.00	0	0.00	22.10	6	24,178	0.02%
2021/07/08	3	22.30	0	0.00	22.30	3	24,248	0.01%
2021/07/05	6.2	22.25	0	0.00	22.25	6.2	25,062	0.02%
2021/07/01	1	22.05	0	0.00	22.00	1	25,664	0.00%
2021/06/30	0	0.00	4	22.45	22.35	-4	25,955	-0.02%
2021/06/29	1	22.05	50	22.10	22.05	-49	26,300	-0.19%
2021/06/28	4	22.03	1	22.00	22.00	3	27,021	0.01%
2021/06/25	3	22.12	0	0.00	22.05	3	28,652	0.01%
2021/06/24	1	22.10	0	0.00	22.10	1	29,580	0.00%
2021/06/23	64	22.14	10	22.10	22.10	54	29,494	0.18%
2021/06/22	3	22.33	0	0.00	22.30	3	29,422	0.01%
2021/06/21	0	0.00	5	22.65	22.60	-5	29,223	-0.02%
2021/06/18	3	22.93	0	0.00	23.05	3	29,234	0.01%
2021/06/15	5	22.40	0	0.00	22.50	5	29,564	0.02%
2021/06/11	1	22.80	0	0.00	22.65	1	29,429	0.00%
2021/06/10	0	0.00	1	22.65	22.85	-1	29,604	0.00%
2021/06/07	0	0.00	5	23.00	23.05	-5	29,400	-0.02%
2021/06/04	2	23.15	10	23.15	23.20	-8	29,270	-0.03%
2021/06/03	1	23.20	1	23.25	23.40	0	29,369	0.00%
2021/06/02	2	23.13	0	0.00	23.10	2	29,417	0.01%
2021/05/31	0	0.00	1	23.45	23.45	-1	29,720	0.00%
2021/05/28	1	23.25	6	23.44	23.30	-5	29,823	-0.02%
2021/05/27	0	0.00	3	23.33	23.40	-3	30,018	-0.01%
2021/05/26	5	23.30	19	23.32	23.30	-14	30,132	-0.05%
2021/05/25	13	23.30	0	0.00	23.35	13	30,387	0.04%
2021/05/24	13	23.28	2	23.28	23.30	11	30,466	0.04%
2021/05/21	10	23.58	1	25.45	23.30	9	30,619	0.03%
2021/05/20	3	23.15	5	23.23	23.15	-2	29,730	-0.01%
2021/05/19	1	22.55	1	22.85	22.80	0	29,611	0.00%
2021/05/18	0	0.00	2	22.70	22.90	-2	29,662	-0.01%
2021/05/17	3	21.93	13	21.97	21.90	-10	29,711	-0.03%
2021/05/14	4	22.66	0	0.00	22.70	4	29,477	0.01%
2021/05/13	8	22.69	2	22.68	22.95	6	29,414	0.02%
2021/05/12	17	22.84	20	22.70	22.35	-3	28,977	-0.01%
2021/05/11	76	23.85	1	24.00	23.50	75	28,510	0.26%
2021/05/10	0	0.00	75	24.25	24.30	-75	28,151	-0.27%
2021/05/07	1	24.00	0	0.00	24.55	1	28,250	0.00%
2021/05/06	5	24.37	9	24.37	24.30	-4	28,595	-0.01%
2021/05/05	0.1	24.00	1	24.05	23.90	-0.9	28,795	0.00%
2021/05/04	7.1	23.68	18	23.18	23.50	-10.9	28,742	-0.04%
2021/05/03	14	24.45	0	0.00	24.35	14	28,422	0.05%
2021/04/29	0	0.00	1	25.00	25.00	-1	28,268	0.00%
2021/04/28	25	24.86	0	0.00	24.90	25	28,069	0.09%
2021/04/27	1	24.60	0	0.00	24.65	1	28,040	0.00%
2021/04/26	6	24.72	1	24.95	24.75	5	27,948	0.02%
2021/04/23	15.2	24.65	1	24.75	24.80	14.2	27,869	0.05%
2021/04/22	4	27.51	12	27.55	27.40	-8	27,381	-0.03%
2021/04/21	4	27.58	10	27.75	27.80	-6	26,955	-0.02%
2021/04/20	0	0.00	1	27.60	27.75	-1	26,708	0.00%
2021/04/19	0	0.00	41.1	27.64	27.55	-41.1	26,542	-0.15%
2021/04/16	1	27.00	1	27.00	27.15	0	26,408	0.00%
2021/04/15	3	26.70	0	0.00	26.70	3	26,404	0.01%
2021/04/14	3.1	26.85	5	26.79	26.70	-1.9	26,325	-0.01%
2021/04/13	41.1	27.19	10	27.00	26.80	31.1	26,419	0.12%
2021/04/12	10	27.25	0	0.00	27.20	10	26,390	0.04%
2021/04/09	10	27.25	0	0.00	27.20	10	26,267	0.04%
2021/04/08	1	27.25	1.5	27.17	27.15	-0.5	26,006	0.00%
2021/04/07	20	27.06	26.8	27.09	27.10	-6.8	25,692	-0.03%
2021/04/06	22.2	27.19	1	27.25	27.05	21.2	25,436	0.08%
2021/04/01	7.6	27.13	52	26.87	27.25	-44.4	24,961	-0.18%
2021/03/31	5	27.07	8	26.95	26.70	-3	24,340	-0.01%
2021/03/30	196.1	26.46	149	26.66	27.00	47.1	23,516	0.20%	大買/大賣/
2021/03/29	2.9	26.03	24	26.10	26.10	-21.1	21,800	-0.10%
2021/03/26	0.6	23.70	10	23.70	23.75	-9.4	20,833	-0.04%
2021/03/25	0	0.00	5	23.60	23.70	-5	20,876	-0.02%
2021/03/24	5	23.85	0	0.00	23.95	5	20,905	0.02%
2021/03/23	0	0.00	10	23.80	24.00	-10	20,979	-0.05%
2021/03/22	0	0.00	2	23.68	23.65	-2	21,013	-0.01%
2021/03/19	21	23.86	3	23.65	23.85	18	20,917	0.09%
2021/03/18	17	23.70	3.9	23.56	23.70	13.1	20,499	0.06%
2021/03/17	0	0.00	5	23.21	23.30	-5	20,434	-0.02%
2021/03/16	0	0.00	11	23.24	23.30	-11	20,650	-0.05%
2021/03/15	2	22.75	1	22.80	22.95	1	20,508	0.00%
2021/03/12	11.1	22.80	0	0.00	22.90	11.1	21,108	0.05%
2021/03/11	0.1	22.90	0	0.00	22.95	0.1	21,545	0.00%
2021/03/10	0	0.00	16.1	22.71	22.70	-16.1	21,436	-0.07%
2021/03/09	2	22.65	23	22.52	22.70	-21	21,439	-0.10%
2021/03/08	0	0.00	0	22.45	22.40	0	21,301	0.00%
2021/03/05	3	21.93	16	21.94	22.40	-13	21,213	-0.06%
2021/03/04	0.3	22.44	0	0.00	22.20	0.3	21,379	0.00%
2021/03/03	0	0.00	2	22.30	22.60	-2	21,278	-0.01%
2021/03/02	0	0.00	2	22.48	22.20	-2	21,078	-0.01%
2021/02/25	0	0.00	13	22.06	22.30	-13	20,441	-0.06%
2021/02/24	2	21.95	12	22.01	21.90	-10	20,294	-0.05%
2021/02/19	2	21.63	10	21.70	21.85	-8	19,837	-0.04%
2021/02/18	1	21.90	1.1	21.89	21.90	-0.1	19,673	0.00%
2021/02/17	1	21.75	12	21.80	21.75	-11	19,633	-0.06%
2021/02/05	25.2	21.84	2	21.95	21.90	23.2	19,297	0.12%
2021/02/04	11	21.96	1	21.90	21.80	10	19,223	0.05%
2021/02/03	0.1	21.75	0	0.00	21.80	0.1	19,168	0.00%
2021/02/02	1	21.35	0	0.00	21.50	1	19,207	0.01%
2021/02/01	0	0.00	20	21.20	21.35	-20	19,073	-0.10%
2021/01/29	20	22.08	10	21.60	21.45	10	18,945	0.05%
2021/01/28	15	22.12	36	22.18	22.15	-21	18,567	-0.11%
2021/01/27	2	22.15	24	22.01	21.80	-22	17,970	-0.12%
2021/01/26	0	0.00	1	21.45	21.40	-1	17,454	-0.01%
2021/01/25	0	0.00	6	21.28	21.40	-6	17,231	-0.03%
2021/01/22	0	0.00	1.2	21.25	21.30	-1.2	17,126	-0.01%
2021/01/21	6	20.83	0	0.00	20.80	6	17,116	0.04%
2021/01/20	3.1	21.06	13.7	20.96	20.80	-10.6	17,063	-0.06%
2021/01/19	13	21.52	5	21.95	21.50	8	16,553	0.05%
2021/01/18	3	21.52	11	21.50	21.55	-8	16,285	-0.05%
2021/01/15	45.2	22.44	21	22.72	22.25	24.2	15,964	0.15%
2021/01/14	12	22.32	13	22.25	22.25	-1	15,247	-0.01%
2021/01/13	5	21.80	20	21.85	21.80	-15	14,793	-0.10%
2021/01/12	1	21.75	1	21.85	21.65	0	14,595	0.00%
2021/01/11	1	21.50	0	0.00	21.80	1	14,313	0.01%
2021/01/08	0	0.00	3	21.10	21.50	-3	14,022	-0.02%
2021/01/07	0	0.00	17	21.12	21.00	-17	13,760	-0.12%
2021/01/06	4	21.75	0	0.00	21.05	4	13,606	0.03%
2021/01/05	5	21.19	23	21.47	21.55	-18	13,173	-0.14%
2020/12/30	1	20.85	0	0.00	20.90	1	12,734	0.01%
2020/12/29	3	20.75	0	0.00	20.95	3	12,693	0.02%
2020/12/28	10	20.80	10.7	20.75	20.80	-0.7	12,620	-0.01%
2020/12/25	10	20.55	1	20.50	20.60	9	12,638	0.07%
2020/12/24	0	0.00	3	20.47	20.40	-3	12,651	-0.02%
2020/12/23	1	20.35	0	0.00	20.30	1	12,625	0.01%
2020/12/18	20	20.70	0	0.00	20.70	20	12,601	0.16%
2020/12/17	7	20.95	6	20.89	21.00	1	12,419	0.01%
2020/12/16	1	20.65	104	20.65	20.85	-103	12,187	-0.85%	大賣/鉅額交易
2020/12/15	1	20.65	0	0.00	20.50	1	12,107	0.01%
2020/12/14	0	0.00	3	20.68	20.60	-3	11,954	-0.03%
2020/12/11	0	0.00	15	20.43	20.45	-15	11,827	-0.13%
2020/12/10	34	20.56	3	20.45	20.50	31	11,771	0.26%
2020/12/09	0.8	20.45	2	20.38	20.50	-1.2	11,429	-0.01%
2020/12/08	18	20.38	4	20.41	20.35	14	11,188	0.13%
2020/12/07	0	0.00	13	19.95	20.10	-13	10,549	-0.12%
2020/12/04	15	19.60	40	19.60	19.55	-25	10,110	-0.25%
2020/12/03	0	0.00	1	19.45	19.45	-1	9,979	-0.01%
2020/12/01	0	0.00	1	19.35	19.30	-1	9,993	-0.01%
2020/11/30	4	19.26	0	0.00	19.30	4	10,289	0.04%
2020/11/25	20	19.50	0	0.00	19.55	20	10,762	0.19%
2020/11/24	0	0.00	10	19.65	19.60	-10	10,785	-0.09%
2020/11/23	10	19.80	2	19.65	19.70	8	10,790	0.07%
2020/11/20	10	19.55	0	0.00	19.55	10	10,704	0.09%
2020/11/19	0	0.00	40	19.53	19.50	-40	10,855	-0.37%
2020/11/18	1	19.50	0	0.00	19.55	1	10,804	0.01%
2020/11/17	1	19.40	8	19.49	19.40	-7	10,887	-0.06%
2020/11/13	0	0.00	4	19.05	19.10	-4	10,936	-0.04%
2020/11/12	20	19.05	1	19.10	19.10	19	10,938	0.17%
2020/11/11	0	0.00	3	19.20	19.35	-3	10,973	-0.03%
2020/11/10	21	19.09	7	18.99	19.10	14	10,799	0.13%
2020/11/09	3	18.78	0	0.00	18.95	3	10,688	0.03%
2020/11/03	10	18.75	3	18.80	18.75	7	10,939	0.06%
2020/10/29	0	0.00	2	18.78	18.95	-2	11,114	-0.02%
2020/10/28	1	18.75	0	0.00	18.75	1	11,010	0.01%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/23	1	18.65	0	0.00	18.60	1	11,203	0.01%
2020/10/22	6	18.56	0	0.00	18.50	6	11,314	0.05%
2020/10/21	1	18.50	0	0.00	18.50	1	11,217	0.01%
2020/10/19	2	18.63	0	0.00	18.55	2	11,369	0.02%
2020/10/15	1	18.70	0	0.00	18.70	1	11,616	0.01%
2020/10/14	3	18.85	0	0.00	18.95	3	11,855	0.03%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	0	0.00	2	18.88	18.70	-2	13,454	-0.01%
2020/10/08	3	18.87	0	0.00	18.85	3	13,774	0.02%
2020/10/06	0	0.00	1	19.15	19.00	-1	14,320	-0.01%
2020/10/05	2	19.00	0	0.00	18.90	2	14,469	0.01%
2020/09/29	0	0.00	2	19.35	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	3	19.15	19.30	-3	15,118	-0.02%
2020/09/25	1	18.80	0	0.00	18.90	1	15,290	0.01%
2020/09/24	3	18.90	0	0.00	18.80	3	15,362	0.02%
2020/09/23	1	19.00	1	19.25	19.15	0	15,432	0.00%
2020/09/22	6	19.01	0	0.00	19.10	6	15,484	0.04%
2020/09/18	0	0.00	2	19.70	19.70	-2	15,606	-0.01%
2020/09/17	10	19.40	0	0.00	19.40	10	15,581	0.06%
2020/09/15	13	19.48	0	0.00	19.45	13	15,849	0.08%
2020/09/14	0	0.00	1	19.25	19.15	-1	15,963	-0.01%
2020/09/10	3	19.20	1	19.15	19.10	2	16,183	0.01%
2020/09/07	1	19.15	6	19.18	19.10	-5	16,361	-0.03%
2020/09/04	3	19.00	0	0.00	19.20	3	16,455	0.02%
2020/09/03	60	19.67	3	19.70	19.25	57	16,475	0.35%
2020/09/02	7	19.63	11	19.33	19.60	-4	16,239	-0.02%
2020/09/01	0	0.00	28	18.61	18.85	-28	15,781	-0.18%
2020/08/31	0	0.00	2.6	18.74	18.50	-2.6	15,761	-0.02%
2020/08/28	5	18.80	0	0.00	18.85	5	15,639	0.03%
2020/08/27	7	18.84	10	18.96	18.90	-3	15,778	-0.02%
2020/08/25	6	18.75	9	18.87	18.80	-3	15,912	-0.02%
2020/08/20	2	18.43	0	0.00	18.35	2	15,943	0.01%
2020/08/18	0	0.00	57	18.73	18.75	-57	15,642	-0.36%
2020/08/17	2	18.68	0	0.00	18.70	2	15,667	0.01%
2020/08/13	50	18.65	0	0.00	18.60	50	15,700	0.32%
2020/08/11	1	18.85	60	19.05	18.80	-59	15,679	-0.38%
2020/08/10	53	18.85	1	18.85	19.00	52	15,801	0.33%
2020/08/06	3	18.82	0	0.00	18.75	3	15,887	0.02%
2020/08/05	21	18.70	0	0.00	18.60	21	15,880	0.13%
2020/08/03	1	18.35	0	0.00	18.35	1	15,804	0.01%
2020/07/31	5	18.50	1	18.50	18.65	4	15,733	0.03%
2020/07/30	1	18.30	3	18.38	18.45	-2	15,632	-0.01%
2020/07/29	3	18.25	0	0.00	18.25	3	15,560	0.02%
2020/07/28	0	0.00	6	18.28	18.30	-6	15,654	-0.04%
2020/07/27	2	18.48	0	0.00	18.35	2	15,768	0.01%
2020/07/24	1	18.50	0	0.00	18.45	1	15,856	0.01%
2020/07/23	0	0.00	2	18.73	18.75	-2	15,887	-0.01%
2020/07/22	0	0.00	4	18.80	18.85	-4	15,949	-0.03%
2020/07/21	0	0.00	6	18.86	18.85	-6	15,918	-0.04%
2020/07/20	2	18.55	41	18.45	18.50	-39	15,865	-0.25%
2020/07/17	20	18.54	4	18.50	18.40	16	15,815	0.10%
2020/07/16	22	20.05	4	20.20	20.00	18	15,249	0.12%
2020/07/15	46	20.20	2	20.30	20.20	44	14,580	0.30%
2020/07/14	20	20.30	6	20.31	20.10	14	14,213	0.10%
2020/07/13	4	20.20	0	0.00	20.25	4	14,007	0.03%
2020/07/09	6	20.23	5	20.45	20.15	1	13,924	0.01%
2020/07/08	1	20.25	0	0.00	20.40	1	13,653	0.01%
2020/07/07	0	0.00	2	19.95	20.05	-2	13,266	-0.02%
2020/07/03	3	19.80	5	19.88	19.80	-2	13,180	-0.02%
2020/07/01	12	19.64	10	19.60	19.55	2	13,300	0.02%
2020/06/29	4	19.30	0	0.00	19.45	4	13,548	0.03%
2020/06/24	0	0.00	21	19.55	19.45	-21	13,556	-0.15%
2020/06/23	0	0.00	0	19.35	19.40	0	13,543	0.00%
2020/06/22	20	19.20	0	0.00	19.20	20	13,556	0.15%
2020/06/19	0	0.00	3	19.63	19.50	-3	13,614	-0.02%
2020/06/18	0	0.00	1	19.55	19.55	-1	13,515	-0.01%
2020/06/16	0	0.00	1	19.10	19.15	-1	13,735	-0.01%
2020/06/15	7	18.95	0	0.00	18.90	7	14,173	0.05%
2020/06/12	2	18.90	0	0.00	18.90	2	14,423	0.01%
2020/06/11	0	0.00	5	19.10	19.10	-5	14,618	-0.03%
2020/06/10	17	19.21	1	19.15	19.10	16	14,741	0.11%
2020/06/09	2	19.20	2	19.25	19.20	0	15,118	0.00%
2020/06/08	1	19.25	0	0.00	19.20	1	15,383	0.01%
2020/06/03	2	19.05	0	0.00	19.00	2	15,658	0.01%
2020/06/01	0	0.00	1	19.00	18.90	-1	15,699	-0.01%
2020/05/26	2	18.58	0	0.00	18.55	2	15,503	0.01%
2020/05/22	2	18.45	63	18.45	18.40	-61	15,530	-0.39%
2020/05/19	2	18.55	0	0.00	18.50	2	15,477	0.01%
2020/05/15	2	18.50	0	0.00	18.45	2	15,571	0.01%
2020/05/14	71	18.66	0	0.00	18.60	71	15,371	0.46%
2020/05/13	2	18.95	0	0.00	19.00	2	15,291	0.01%
2020/05/12	0	0.00	1	18.90	18.80	-1	15,227	-0.01%
2020/05/08	0	0.00	0.3	18.90	18.80	-0.3	15,081	0.00%
2020/05/06	1	18.55	7	18.71	18.65	-6	14,995	-0.04%
2020/05/05	0	0.00	3	18.75	18.65	-3	14,941	-0.02%
2020/05/04	4	18.56	0	0.00	18.60	4	14,921	0.03%
2020/04/28	2	18.90	14	18.90	18.95	-12	14,786	-0.08%
2020/04/27	1	18.90	3	18.72	18.90	-2	15,015	-0.01%
2020/04/23	0	0.00	5	18.65	18.75	-5	14,936	-0.03%
2020/04/22	0.1	18.70	0	0.00	18.70	0.1	14,782	0.00%
2020/04/20	7	18.64	3	18.63	18.70	4	14,385	0.03%
2020/04/17	2	18.95	11	18.79	18.70	-9	14,279	-0.06%
2020/04/16	1	18.55	0	0.00	18.85	1	14,118	0.01%
2020/04/15	1.1	18.81	0	0.00	18.85	1.1	13,974	0.01%
2020/04/13	5	18.28	0	0.00	18.35	5	13,580	0.04%
2020/04/10	8	18.25	0	0.00	18.30	8	13,588	0.06%
2020/04/09	0.1	18.35	0	0.00	18.30	0.1	13,617	0.00%
2020/04/08	1	18.05	12.9	18.11	18.10	-11.9	13,490	-0.09%
2020/04/07	3	18.03	2	18.00	18.10	1	13,391	0.01%
2020/04/06	0	0.00	6	17.87	18.10	-6	13,184	-0.05%
2020/03/31	2	17.73	1	18.00	17.30	1	12,808	0.01%
2020/03/27	2	17.55	10	17.35	17.40	-8	12,423	-0.06%
2020/03/26	0	0.00	2	17.15	17.20	-2	12,348	-0.02%
2020/03/25	5	17.15	1	17.15	17.15	4	12,456	0.03%
2020/03/23	0	0.00	1	15.80	15.50	-1	12,403	-0.01%
2020/03/20	1	16.10	0	0.00	16.20	1	12,425	0.01%
2020/03/18	10	16.45	0	0.00	16.50	10	11,735	0.09%
2020/03/17	0	16.55	1	16.50	16.50	-1	11,487	-0.01%
2020/03/13	2	16.90	2	16.70	17.10	0	11,112	0.00%
2020/03/12	4	17.38	0	0.00	17.20	4	10,597	0.04%
2020/03/11	10	17.85	0	0.00	17.85	10	10,275	0.10%
2020/03/10	0	0.00	0.9	17.95	17.90	-0.9	10,250	-0.01%
2020/03/09	0	0.00	1	17.90	17.90	-1	10,060	-0.01%
2020/03/05	1	18.10	0	0.00	18.15	1	9,657	0.01%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/03	0	0.00	3	18.20	18.15	-3	9,605	-0.03%
2020/02/24	0	0.00	1	18.40	18.30	-1	10,610	-0.01%
2020/02/20	1	18.30	2	18.45	18.40	-1	10,780	-0.01%
2020/02/19	0	0.00	1	18.45	18.35	-1	10,867	-0.01%
2020/02/18	1	18.35	0	0.00	18.40	1	10,882	0.01%
2020/02/17	0	0.00	2	18.50	18.55	-2	10,889	-0.02%
2020/02/13	2	18.50	0	0.00	18.50	2	11,123	0.02%
2020/02/11	1	18.50	0	0.00	18.40	1	11,281	0.01%
2020/02/10	0	0.00	5	18.40	18.40	-5	11,380	-0.04%
2020/02/07	0	0.00	2	18.55	18.55	-2	11,651	-0.02%
2020/02/06	0	0.00	1	18.60	18.60	-1	12,424	-0.01%
2020/02/05	0	0.00	5	18.40	18.40	-5	12,620	-0.04%
2020/02/04	5	18.15	0	0.00	18.40	5	12,713	0.04%
2020/01/30	1	18.50	0	0.00	18.35	1	12,702	0.01%
2020/01/20	4	19.15	0	0.00	19.10	4	12,399	0.03%
2020/01/17	0	0.00	1	19.00	19.00	-1	12,351	-0.01%
2020/01/06	0	0.00	1	18.85	18.90	-1	13,147	-0.01%
2020/01/03	1	18.80	0	0.00	18.90	1	13,223	0.01%
2019/12/27	0	0.00	3	18.95	19.00	-3	13,303	-0.02%
2019/12/24	0	0.00	1	18.90	18.95	-1	13,375	-0.01%
2019/12/20	0	0.00	15	18.90	19.00	-15	13,328	-0.11%
2019/12/18	3	18.90	1	18.95	19.00	2	13,142	0.02%
2019/12/17	0	0.00	3	18.85	19.00	-3	12,963	-0.02%
2019/12/16	1	18.85	0	0.00	18.85	1	12,788	0.01%
2019/12/13	0	0.00	1	18.80	18.85	-1	12,756	-0.01%
2019/12/11	1	18.70	0	0.00	18.70	1	12,643	0.01%
2019/12/10	6	18.70	0	0.00	18.75	6	12,621	0.05%
2019/12/04	7	18.82	0	0.00	18.85	7	12,621	0.06%
2019/12/03	0	0.00	2	18.75	18.80	-2	12,693	-0.02%
2019/12/02	5	18.60	0	0.00	18.70	5	12,720	0.04%
2019/11/27	2	18.75	0.1	18.75	18.70	1.9	12,805	0.01%
2019/11/26	0	0.00	2	19.00	18.75	-2	12,767	-0.02%
2019/11/21	0	0.00	0.1	18.90	18.90	-0.1	11,761	0.00%
2019/11/20	0	0.00	6	19.00	19.00	-6	11,701	-0.05%
2019/11/19	0	0.00	5	18.95	18.90	-5	11,818	-0.04%
2019/11/15	0	0.00	6	18.60	18.55	-6	11,897	-0.05%
2019/11/14	1	18.50	2	18.38	18.50	-1	11,920	-0.01%
2019/11/13	1	18.35	0	0.00	18.30	1	12,032	0.01%
2019/11/12	9	18.39	0	0.00	18.45	9	12,326	0.07%
2019/11/11	0	0.00	4	18.65	18.65	-4	12,307	-0.03%
2019/11/07	0	0.00	1	18.75	18.70	-1	12,095	-0.01%
2019/11/06	4	18.84	9	18.83	18.70	-5	11,995	-0.04%
2019/11/05	24	18.93	14	19.11	19.05	10	11,818	0.08%
2019/11/04	1	18.25	0	0.00	18.50	1	11,147	0.01%
2019/10/31	5	18.15	0	0.00	18.20	5	11,039	0.05%
2019/10/25	1	18.15	0	0.00	18.30	1	10,722	0.01%
2019/10/24	0	0.00	0.1	18.25	18.25	-0.1	10,714	0.00%
2019/10/23	10	18.25	1.2	18.22	18.25	8.8	10,716	0.08%
2019/10/22	1	18.20	1	18.30	18.10	0	10,629	0.00%
2019/10/21	0	0.00	1	17.95	18.10	-1	10,523	-0.01%
2019/10/18	0	0.00	2	18.00	17.90	-2	10,529	-0.02%
2019/10/17	1	17.80	0	0.00	17.90	1	10,518	0.01%
2019/10/16	3	17.83	0	0.00	17.85	3	10,294	0.03%
2019/10/08	0	0.00	1	17.95	17.85	-1	10,332	-0.01%
2019/10/07	1	17.80	0	0.00	17.80	1	10,323	0.01%
2019/10/04	6	17.89	0	0.00	17.90	6	10,315	0.06%
2019/10/01	0	0.00	1	18.20	18.10	-1	10,359	-0.01%
2019/09/27	3	17.98	0	0.00	17.90	3	10,344	0.03%
2019/09/26	0	0.00	1	18.10	18.05	-1	10,328	-0.01%
2019/09/25	1	18.15	1	18.30	18.10	0	10,315	0.00%
2019/09/24	2	18.38	2	18.35	18.30	0	10,386	0.00%
2019/09/23	0	0.00	1	18.20	18.15	-1	10,332	-0.01%
2019/09/20	3	18.08	0	0.00	18.05	3	10,415	0.03%
2019/09/18	0	0.00	2	18.30	18.30	-2	10,329	-0.02%
2019/09/16	7	18.30	1	18.30	18.35	6	10,594	0.06%
2019/09/12	2	18.25	8	18.33	18.40	-6	10,709	-0.06%
2019/09/06	12	18.20	1	18.20	18.20	11	10,503	0.10%
2019/09/05	0	0.00	1	18.25	18.10	-1	10,408	-0.01%
2019/09/04	2	17.95	0	0.00	18.00	2	10,261	0.02%
2019/09/03	1	17.95	0	0.00	17.90	1	10,260	0.01%
2019/09/02	0	0.00	1	18.10	18.05	-1	10,403	-0.01%
2019/08/30	5	17.85	0	0.00	17.95	5	10,282	0.05%
2019/08/28	0	17.70	0	0.00	17.65	0	10,077	0.00%
2019/08/27	5	17.60	1	17.65	17.60	4	10,051	0.04%
2019/08/26	1	17.50	20	17.55	17.50	-19	10,022	-0.19%
2019/08/23	2	17.65	0	0.00	17.70	2	10,014	0.02%
2019/08/22	22	17.50	0	0.00	17.50	22	10,016	0.22%
2019/08/21	5	17.63	1	17.80	17.55	4	10,063	0.04%
2019/08/20	3	17.68	10	17.90	17.65	-7	9,838	-0.07%
2019/08/19	0	0.00	1	18.00	17.80	-1	9,671	-0.01%
2019/08/16	13	17.66	0	0.00	17.85	13	9,614	0.14%
2019/08/15	4	17.69	1	18.00	17.65	3	9,373	0.03%
2019/08/14	7	18.29	0	0.00	18.15	7	9,001	0.08%
2019/08/13	1	18.45	0	0.00	18.45	1	8,776	0.01%
2019/08/08	7	18.55	0	0.00	18.60	7	8,871	0.08%
2019/08/07	0	0.00	1	18.60	18.50	-1	8,997	-0.01%
2019/08/06	1	18.55	0	0.00	18.55	1	9,133	0.01%
2019/07/26	1	19.15	1	19.40	19.15	0	9,295	0.00%
2019/07/25	3	19.33	2	19.35	19.45	1	9,238	0.01%
2019/07/19	0	0.00	12	19.15	19.20	-12	9,203	-0.13%
2019/07/18	0	0.00	1	19.30	19.30	-1	9,223	-0.01%
2019/07/17	1	19.35	0	0.00	19.30	1	9,302	0.01%
2019/07/15	4	19.35	0	0.00	19.45	4	9,360	0.04%
2019/07/12	6	20.46	4	20.35	20.45	2	9,324	0.02%
2019/07/11	1	20.40	0	0.00	20.35	1	9,311	0.01%
2019/07/09	1	20.20	0	0.00	20.30	1	9,387	0.01%
2019/07/05	5	20.50	0	0.00	20.50	5	9,376	0.05%
2019/07/04	1	20.45	0	0.00	20.55	1	9,477	0.01%
2019/07/03	0	0.00	12	20.44	20.45	-12	9,512	-0.13%
2019/07/01	0	0.00	1	20.55	20.50	-1	9,702	-0.01%
2019/06/27	2	20.25	0	0.00	20.25	2	9,603	0.02%
2019/06/21	37	20.16	25	20.20	20.15	12	9,617	0.12%
2019/06/20	7	20.12	0	0.00	20.00	7	9,600	0.07%
2019/06/12	0	0.00	1	19.85	19.85	-1	9,693	-0.01%
2019/06/11	0	0.00	0	19.85	19.95	0	9,714	0.00%
2019/06/10	1	19.80	11	19.85	19.85	-10	9,677	-0.10%
2019/06/06	1	19.50	2	19.55	19.60	-1	9,560	-0.01%
2019/06/05	2	19.65	0	0.00	19.60	2	9,583	0.02%
2019/06/03	1	19.45	0	0.00	19.45	1	9,660	0.01%
2019/05/31	0	0.00	2	19.55	19.65	-2	9,709	-0.02%
2019/05/29	1	19.05	0	0.00	19.15	1	9,717	0.01%
2019/05/21	1	18.95	0	0.00	18.95	1	10,273	0.01%
2019/05/20	3	18.90	0	0.00	18.85	3	10,214	0.03%
2019/05/15	0	0.00	16	18.88	18.85	-16	10,200	-0.16%
2019/05/14	1	18.75	0	0.00	19.10	1	10,188	0.01%
2019/05/09	1	19.35	0	0.00	19.35	1	10,223	0.01%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/05/07	5	19.85	0	0.00	19.90	5	10,474	0.05%
2019/05/06	0	0.00	0	19.60	19.60	0	10,626	0.00%
2019/05/03	1	20.00	0	0.00	20.00	1	10,420	0.01%
2019/05/02	10	19.95	1	19.95	19.90	9	10,420	0.09%
2019/04/29	7	19.87	0	0.00	19.90	7	10,433	0.07%
2019/04/18	21	19.62	0	0.00	19.60	21	10,344	0.20%
2019/04/17	0	0.00	10	19.50	19.50	-10	10,327	-0.10%
2019/04/10	1	19.50	0	0.00	19.55	1	10,053	0.01%
2019/04/09	1	19.45	0	0.00	19.50	1	9,955	0.01%
2019/04/08	1	19.45	0	0.00	19.50	1	9,935	0.01%
2019/04/01	2	19.15	2	19.10	19.05	0	9,660	0.00%
2019/03/19	0	0.00	4	19.00	19.00	-4	9,244	-0.04%
2019/03/18	0	0.00	1	18.85	19.00	-1	9,209	-0.01%
2019/03/15	1	18.85	0	0.00	18.75	1	9,342	0.01%
2019/03/13	5	18.88	0	0.00	18.90	5	9,307	0.05%
2019/03/04	2	18.95	0	0.00	18.95	2	9,568	0.02%
2019/02/27	0	0.00	1	19.00	19.10	-1	9,392	-0.01%
2019/02/26	20	18.65	32	18.78	18.80	-12	9,065	-0.13%
2019/02/20	1	18.30	0	0.00	18.30	1	8,696	0.01%
2019/02/15	4	18.14	0	0.00	18.10	4	8,676	0.05%
2019/02/14	1	18.25	0	0.00	18.15	1	8,603	0.01%
2019/02/13	1	18.25	1	18.50	18.35	0	8,586	0.00%
2019/02/11	10	18.50	1	18.50	18.50	9	8,457	0.11%
2019/01/28	0	0.00	2	18.05	18.10	-2	7,968	-0.03%
2019/01/25	1	17.75	0.3	17.85	17.80	0.7	7,712	0.01%
2019/01/22	0	0.00	3	17.67	17.65	-3	7,613	-0.04%
2019/01/21	1	17.60	0	0.00	17.65	1	7,579	0.01%
2019/01/18	1	17.60	0	0.00	17.55	1	7,593	0.01%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/11	0	0.00	1	17.55	17.60	-1	7,776	-0.01%
2019/01/10	1	17.55	10	17.50	17.55	-9	7,861	-0.11%
2019/01/03	3	17.30	1	17.45	17.40	2	8,101	0.02%
2018/12/28	1	17.50	0	0.00	17.45	1	8,103	0.01%
2018/12/27	1	17.50	1	17.65	17.50	0	8,195	0.00%
2018/12/26	1	17.45	0	0.00	17.50	1	8,252	0.01%
2018/12/24	2	17.40	1	17.65	17.65	1	8,248	0.01%
2018/12/22	1	17.40	0	0.00	17.40	1	8,275	0.01%
2018/12/20	1	17.50	12	17.60	17.45	-11	8,301	-0.13%
2018/12/19	0	0.00	1	17.65	17.65	-1	8,293	-0.01%
2018/12/14	1	17.65	0	0.00	17.60	1	8,452	0.01%
2018/12/13	0	0.00	1	17.80	17.80	-1	8,436	-0.01%
2018/12/10	6	17.30	1	17.35	17.30	5	8,338	0.06%
2018/12/06	3	17.50	0	0.00	17.55	3	8,204	0.04%
2018/12/05	3	17.80	0	0.00	17.80	3	7,978	0.04%
2018/12/03	1	18.00	1	17.90	17.90	0	7,930	0.00%
2018/11/26	5	17.50	0	0.00	17.45	5	7,428	0.07%
2018/11/21	1	17.45	0	0.00	17.45	1	7,545	0.01%
2018/11/19	0	0.00	2	17.80	17.70	-2	7,908	-0.03%
2018/11/16	0	0.00	1	17.75	17.70	-1	7,947	-0.01%
2018/11/12	1	17.50	1	17.65	17.55	0	7,977	0.00%
2018/11/09	1	17.40	0	0.00	17.45	1	7,957	0.01%
2018/11/08	0	0.00	1	18.05	17.80	-1	7,919	-0.01%
2018/11/07	0	0.00	2	17.75	17.85	-2	7,877	-0.03%
2018/11/02	0	0.00	1	17.30	17.35	-1	8,043	-0.01%
2018/10/30	0	0.00	0.4	16.85	16.85	-0.4	8,051	-0.01%
2018/10/26	1	16.80	2	16.70	16.75	-1	8,220	-0.01%
2018/10/25	2	16.75	0	0.00	16.85	2	8,255	0.02%
2018/10/24	2	17.00	0	0.00	17.00	2	8,291	0.02%
2018/10/23	3	17.12	0	0.00	17.05	3	8,272	0.04%
2018/10/11	15	17.66	0	0.00	17.45	15	8,529	0.18%
2018/10/03	0	0.00	1	18.95	18.90	-1	8,253	-0.01%
2018/10/02	3	18.88	1.1	18.90	18.85	1.9	8,303	0.02%
2018/09/28	0	0.00	2	18.98	18.95	-2	8,335	-0.02%
2018/09/26	10	18.70	0	0.00	18.75	10	8,270	0.12%
2018/09/21	1	18.75	0	0.00	18.80	1	8,301	0.01%
2018/09/20	1	18.80	0	0.00	18.90	1	8,244	0.01%
2018/09/18	0.1	18.85	0	0.00	18.85	0.1	8,354	0.00%
2018/08/29	1	19.20	3	19.20	19.20	-2	9,937	-0.02%
2018/08/28	0	0.00	1	19.25	19.20	-1	10,043	-0.01%
2018/08/13	1	18.75	5	18.90	18.75	-4	9,580	-0.04%
2018/08/10	3	18.90	0	0.00	18.90	3	9,501	0.03%
2018/08/09	2	18.90	2	19.15	19.00	0	9,414	0.00%
2018/08/08	2	19.10	0	0.00	19.15	2	9,413	0.02%
2018/08/06	5	19.00	5	19.00	19.05	0	9,307	0.00%
2018/07/26	1	18.85	0	0.00	18.95	1	9,639	0.01%
2018/07/24	6	18.94	0	0.00	19.00	6	9,781	0.06%
2018/07/23	5	18.98	0	0.00	18.95	5	9,831	0.05%
2018/07/20	0	0.00	13	19.85	19.85	-13	9,736	-0.13%
2018/07/18	5	19.80	0	0.00	19.80	5	9,519	0.05%
2018/07/17	6	19.64	11	19.79	19.65	-5	9,464	-0.05%
2018/07/11	1	19.15	0	0.00	19.25	1	9,136	0.01%
2018/07/10	1	19.25	1	19.25	19.25	0	9,160	0.00%
2018/07/05	2	18.90	0	0.00	18.90	2	9,255	0.02%
2018/07/03	0	0.00	6	19.00	18.95	-6	9,544	-0.06%
2018/07/02	0	0.00	1	19.30	19.00	-1	9,607	-0.01%
2018/06/28	2	18.98	0	0.00	18.95	2	9,424	0.02%
2018/06/27	10	19.20	0	0.00	19.10	10	9,332	0.11%
2018/06/26	2	19.13	0	0.00	19.25	2	9,280	0.02%
2018/06/22	2	19.28	0	0.00	19.25	2	9,052	0.02%
2018/06/20	2	19.50	0	0.00	19.55	2	8,960	0.02%
2018/06/19	0	0.00	1	19.75	19.60	-1	8,889	-0.01%
2018/06/15	2	19.50	1	19.75	19.85	1	8,709	0.01%
2018/06/14	2	19.63	0	0.00	19.60	2	8,385	0.02%
2018/06/12	0	0.00	1	19.80	19.80	-1	8,365	-0.01%
2018/06/08	0	0.00	1	19.95	19.95	-1	8,284	-0.01%
2018/06/07	0	0.00	3	20.00	20.10	-3	8,253	-0.04%
2018/06/06	2	20.00	1	20.00	20.00	1	8,225	0.01%
2018/06/04	4	19.78	0	0.00	19.75	4	8,082	0.05%
2018/05/31	0	0.00	1	19.85	19.70	-1	8,012	-0.01%
2018/05/30	2	19.88	1	19.85	19.75	1	7,769	0.01%
2018/05/29	0	0.00	5	20.07	20.05	-5	7,812	-0.06%
2018/05/25	2	19.83	0	0.00	19.80	2	8,012	0.02%
2018/05/23	1	19.80	0	0.00	19.80	1	8,190	0.01%
2018/05/10	11	19.65	11	19.75	19.80	0	9,003	0.00%
2018/04/30	10	19.45	0	0.00	19.40	10	9,315	0.11%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/24	3	19.50	0	0.00	19.55	3	9,074	0.03%
2018/04/17	0	19.65	0	0.00	19.60	0	9,185	0.00%
2018/04/10	0	0.00	0.4	19.60	19.55	-0.4	9,028	0.00%
2018/04/09	5	19.57	0	0.00	19.55	5	8,998	0.06%
2018/04/03	2	19.80	0	0.00	19.80	2	8,842	0.02%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/27	1	20.10	0	0.00	20.05	1	8,714	0.01%
2018/03/23	1	19.70	5	19.80	19.90	-4	8,700	-0.05%
2018/03/20	5	20.22	0	0.00	20.25	5	8,761	0.06%
2018/03/19	0	0.00	11	20.80	20.95	-11	8,526	-0.13%
2018/03/16	0	0.00	2	20.90	20.80	-2	8,497	-0.02%
2018/03/02	0	0.00	4	20.05	20.00	-4	8,935	-0.04%
2018/02/23	4	20.10	0	0.00	20.30	4	8,758	0.05%
2018/02/08	2	20.20	0	0.00	19.95	2	8,772	0.02%
2018/01/29	0.2	21.60	17	21.58	21.70	-16.8	8,862	-0.19%
2018/01/26	3	21.50	0	0.00	21.40	3	8,834	0.03%
2018/01/25	12	21.14	3	21.57	21.80	9	8,693	0.10%
2018/01/22	0	0.00	2	20.65	20.80	-2	8,832	-0.02%
2018/01/19	0	0.00	0	20.85	20.95	0	8,918	0.00%
2018/01/17	0	0.00	2	20.63	20.80	-2	8,968	-0.02%
2018/01/16	4	20.50	1	20.45	20.60	3	8,963	0.03%
2018/01/15	1	20.45	0	0.00	20.45	1	8,988	0.01%
2018/01/11	0	0.00	1	20.30	20.30	-1	8,971	-0.01%
2018/01/08	0	0.00	5	21.25	21.25	-5	9,148	-0.05%
2018/01/02	1	21.15	0	0.00	21.10	1	9,509	0.01%