仁寶 (2324)-凱基-高雄券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
36.35
漲跌
▲0.35
漲幅
+0.97%
成交量
12,433張
產業
上市電腦週邊類股
1791人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.3	36.31	6	36.52	36.35	-5.7	30,559	-0.02%
2024/04/26	5	35.96	5	35.95	36.00	0	31,554	0.00%
2024/04/25	1	35.00	0	0.00	35.50	1	32,093	0.00%
2024/04/24	0	0.00	2	35.25	35.50	-2	32,671	-0.01%
2024/04/23	2	34.35	2	34.90	34.50	0	32,739	0.00%
2024/04/22	67	34.61	12	34.90	34.20	55	32,862	0.17%
2024/04/19	1	34.80	0	0.00	35.30	1	32,811	0.00%
2024/04/18	3	35.43	2	35.75	36.05	1	32,823	0.00%
2024/04/17	11	35.62	4.2	35.49	35.60	6.8	33,090	0.02%
2024/04/16	18	35.71	13	35.97	35.30	5	33,636	0.01%
2024/04/15	10	36.39	10	36.51	36.30	0	34,543	0.00%
2024/04/12	28	36.50	5	36.70	36.40	23	35,140	0.07%
2024/04/11	6	36.50	21	36.92	36.85	-15	35,475	-0.04%
2024/04/10	11	36.91	11	37.02	36.60	0	36,142	0.00%
2024/04/09	1	36.35	16	36.46	36.45	-15	36,798	-0.04%
2024/04/08	12	36.13	0	0.00	35.95	12	37,651	0.03%
2024/04/03	10	36.66	29.2	36.75	36.55	-19.2	38,743	-0.05%
2024/04/02	9	36.69	11	36.84	36.85	-2	40,335	0.00%
2024/04/01	13	36.35	20	36.60	36.55	-7	42,947	-0.02%
2024/03/29	37.2	35.83	7	36.04	36.20	30.2	45,500	0.07%
2024/03/28	1	38.20	3	38.23	38.30	-2	46,371	0.00%
2024/03/27	2	38.05	8	38.23	38.10	-6	47,113	-0.01%
2024/03/26	18	38.06	55	38.12	37.90	-37	49,405	-0.07%
2024/03/25	4	38.79	10	38.95	38.55	-6	53,777	-0.01%
2024/03/22	6	38.57	49	38.83	38.65	-43	54,284	-0.08%
2024/03/21	30	38.37	5	38.52	38.40	25	54,988	0.05%
2024/03/20	25	38.14	28	38.10	37.90	-3	54,984	-0.01%
2024/03/19	15	37.23	17	37.34	37.20	-2	55,002	0.00%
2024/03/18	0	0.00	7	36.97	36.90	-7	55,410	-0.01%
2024/03/15	11	36.80	8	37.04	37.00	3	55,491	0.01%
2024/03/14	3	36.83	0	0.00	36.65	3	55,260	0.01%
2024/03/13	1	36.85	4	37.34	36.70	-3	55,030	-0.01%
2024/03/12	14	36.44	20	36.53	37.20	-6	54,872	-0.01%
2024/03/11	13	36.78	6	36.82	36.90	7	54,603	0.01%
2024/03/08	16	36.53	9	36.94	36.65	7	54,474	0.01%
2024/03/07	27.1	36.69	17	36.56	36.55	10.1	54,118	0.02%
2024/03/06	21	37.60	20	37.77	37.55	1	53,599	0.00%
2024/03/05	47	37.91	19	37.69	37.80	28	53,461	0.05%
2024/03/04	87	39.27	70	39.50	38.00	17	52,965	0.03%
2024/03/01	6	36.73	7	36.75	36.70	-1	49,312	0.00%
2024/02/29	10	36.01	5	36.26	36.50	5	49,162	0.01%
2024/02/27	30	36.95	33	37.40	36.50	-3	48,643	-0.01%
2024/02/26	16	35.96	4	36.13	36.00	12	47,815	0.03%
2024/02/23	6	36.41	2.1	36.80	36.20	3.9	47,759	0.01%
2024/02/22	7	36.57	8.3	36.62	36.75	-1.3	47,852	0.00%
2024/02/20	1	36.60	40	36.64	36.80	-39	47,744	-0.08%
2024/02/19	10	36.22	6	36.52	36.90	4	47,640	0.01%
2024/02/16	17.3	36.79	4	36.31	36.85	13.3	47,432	0.03%
2024/02/15	11	35.52	10	35.65	35.80	1	46,988	0.00%
2024/02/05	5	35.50	7	35.91	35.90	-2	46,768	0.00%
2024/02/02	12	36.20	21	35.90	35.80	-9	46,629	-0.02%
2024/02/01	3.1	36.39	4	36.25	36.40	-0.9	46,487	0.00%
2024/01/31	7	35.89	6	35.83	35.85	1	46,345	0.00%
2024/01/30	23	36.18	26	36.09	36.00	-3	46,228	-0.01%
2024/01/29	8	36.26	15	35.99	36.35	-7	46,094	-0.02%
2024/01/26	43.1	35.82	32	35.81	35.50	11.1	45,936	0.02%
2024/01/25	51	37.30	44	37.36	37.20	7	45,153	0.02%
2024/01/24	42	37.12	14	37.02	36.85	28	44,784	0.06%
2024/01/23	20	37.47	16	37.50	37.55	4	44,688	0.01%
2024/01/22	45	37.28	58	37.34	37.60	-13	44,242	-0.03%
2024/01/19	27	35.48	22	35.50	36.30	5	43,240	0.01%
2024/01/18	34	35.15	32.3	35.20	34.80	1.7	42,754	0.00%
2024/01/17	30.2	34.81	10.1	34.92	34.55	20.1	42,118	0.05%
2024/01/16	10.3	35.19	10	35.23	35.00	0.3	41,998	0.00%
2024/01/15	19	35.76	6	35.68	35.55	13	41,748	0.03%
2024/01/12	31	35.50	3	35.57	35.60	28	41,713	0.07%
2024/01/11	9	36.04	29	36.04	36.10	-20	41,571	-0.05%
2024/01/10	23	36.10	28	36.18	35.85	-5	41,583	-0.01%
2024/01/09	74	37.82	51	37.06	36.95	23	41,042	0.06%
2024/01/08	6	37.71	12	37.62	37.75	-6	40,032	-0.01%
2024/01/05	14.2	37.23	14	37.28	36.95	0.2	39,758	0.00%
2024/01/04	62	37.34	56	37.42	37.30	6	39,379	0.02%
2024/01/03	76.1	38.46	50.3	38.51	38.10	25.8	38,862	0.07%
2024/01/02	64	39.28	46	39.17	39.55	18	38,130	0.05%
2023/12/29	42.2	39.73	67	39.81	39.85	-24.8	37,329	-0.07%
2023/12/28	195	39.51	191	39.61	38.95	4	36,084	0.01%	大買/大賣/
2023/12/27	269	39.90	282	39.93	40.20	-13	34,511	-0.04%	大買/大賣/
2023/12/26	229.1	38.42	219.1	38.34	39.05	10	31,846	0.03%	大買/大賣/
2023/12/25	158	37.05	109	37.03	37.10	49	29,191	0.17%	大買/大賣/
2023/12/22	67	36.26	67	36.12	36.10	0	27,245	0.00%
2023/12/21	145	37.17	180.4	37.03	36.70	-35.4	26,262	-0.13%	大買/大賣/
2023/12/20	248	36.78	283.2	37.06	37.40	-35.2	23,885	-0.15%	大買/大賣/
2023/12/19	14.2	33.90	7	34.05	34.00	7.2	19,249	0.04%
2023/12/18	21	35.54	63	34.67	34.60	-42	18,792	-0.22%
2023/12/15	5	33.19	0	0.00	33.05	5	17,746	0.03%
2023/12/14	14	33.91	10	33.97	33.65	4	17,422	0.02%
2023/12/13	5	33.43	34.3	33.24	33.75	-29.3	16,926	-0.17%
2023/12/12	5	31.99	13	32.14	32.00	-8	16,677	-0.05%
2023/12/11	1	32.03	21.1	31.96	32.20	-20.1	16,723	-0.12%
2023/12/08	3	31.25	4	31.26	31.20	-1	16,423	-0.01%
2023/12/07	9	31.24	4	31.30	30.95	5	16,698	0.03%
2023/12/06	0	0.00	40	31.18	31.25	-40	16,978	-0.24%
2023/12/05	4	30.35	0	0.00	30.40	4	16,872	0.02%
2023/12/04	1	30.60	3	30.73	30.60	-2	17,041	-0.01%
2023/12/01	4	30.51	0	0.00	30.35	4	17,274	0.02%
2023/11/30	4	30.55	12	30.75	30.90	-8	17,485	-0.05%
2023/11/29	1	30.80	1	30.90	30.75	0	17,308	0.00%
2023/11/28	3	30.80	4	30.58	30.65	-1	17,447	-0.01%
2023/11/27	2	30.50	3	30.82	30.35	-1	18,073	-0.01%
2023/11/24	6	30.44	8	30.52	30.25	-2	18,300	-0.01%
2023/11/22	13	30.86	8	31.09	30.80	5	19,074	0.03%
2023/11/21	0	0.00	12	31.15	31.20	-12	19,818	-0.06%
2023/11/20	0.2	30.30	5	30.64	30.75	-4.8	20,759	-0.02%
2023/11/17	2	30.38	1	30.30	30.35	1	21,344	0.00%
2023/11/15	2	30.33	0	0.00	30.25	2	23,218	0.01%
2023/11/14	2	29.98	1	29.85	30.25	1	24,883	0.00%
2023/11/13	2	30.00	11	30.13	30.10	-9	27,522	-0.03%
2023/11/10	7	29.69	8	29.58	29.75	-1	29,703	0.00%
2023/11/09	8.2	29.77	4	29.80	29.60	4.2	33,727	0.01%
2023/11/08	6	30.00	7	29.74	29.95	-1	35,377	0.00%
2023/11/07	6	29.27	9	29.33	29.40	-3	35,719	-0.01%
2023/11/06	0	0.00	6	29.77	29.80	-6	36,046	-0.02%
2023/11/03	2	28.93	1	29.00	28.95	1	36,127	0.00%
2023/11/02	2	29.20	3	29.33	29.10	-1	36,526	0.00%
2023/11/01	7.6	28.56	10	28.57	28.70	-2.4	36,874	-0.01%
2023/10/31	6.3	28.25	6	28.59	28.05	0.3	37,021	0.00%
2023/10/30	8	28.86	7	29.28	28.80	1	37,252	0.00%
2023/10/27	26	29.35	25	29.45	29.05	1	37,367	0.00%
2023/10/26	7	29.20	8	29.10	29.05	-1	37,935	0.00%
2023/10/25	1	29.45	6	29.20	29.05	-5	38,055	-0.01%
2023/10/24	5	29.23	6	28.88	29.45	-1	38,267	0.00%
2023/10/23	6	28.45	0	0.00	28.45	6	38,367	0.02%
2023/10/20	1	28.90	5	28.82	28.80	-4	39,091	-0.01%
2023/10/19	0	0.00	0.1	29.10	29.25	-0.1	39,612	0.00%
2023/10/18	14	28.72	3	28.83	28.95	11	40,159	0.03%
2023/10/17	1	29.50	12	29.67	29.35	-11	40,677	-0.03%
2023/10/16	12.1	29.58	5	29.91	29.50	7.1	43,130	0.02%
2023/10/13	7.5	30.01	19	30.08	30.20	-11.5	46,846	-0.02%
2023/10/12	8	30.76	11	30.87	30.80	-3	48,229	-0.01%
2023/10/11	4	30.85	17	30.84	30.80	-13	48,798	-0.03%
2023/10/05	0	0.00	2	30.80	30.85	-2	50,285	0.00%
2023/10/04	1	30.30	1	30.45	30.50	0	50,368	0.00%
2023/10/03	1	31.00	0.1	31.10	30.90	0.9	50,569	0.00%
2023/10/02	13	30.99	1	31.00	30.90	12	50,758	0.02%
2023/09/28	5	30.74	6	31.18	30.70	-1	50,653	0.00%
2023/09/27	1	30.70	3	30.98	31.00	-2	50,576	0.00%
2023/09/26	4	30.68	4	30.84	30.70	0	50,905	0.00%
2023/09/25	1	30.65	1	30.60	30.60	0	51,029	0.00%
2023/09/22	1	30.60	6	30.55	30.85	-5	51,327	-0.01%
2023/09/21	2	30.23	3	30.55	30.55	-1	51,904	0.00%
2023/09/20	9.2	30.69	0	0.00	30.55	9.2	51,754	0.02%
2023/09/19	1	31.05	2	31.10	30.95	-1	51,653	0.00%
2023/09/18	9.2	31.13	5	31.05	31.05	4.2	51,861	0.01%
2023/09/15	3	31.62	1	31.80	31.80	2	52,131	0.00%
2023/09/14	5	31.74	2	31.95	31.85	3	52,095	0.01%
2023/09/13	4.1	31.10	6	31.38	31.40	-1.9	52,884	0.00%
2023/09/12	6.2	30.78	8	31.41	31.35	-1.8	54,129	0.00%
2023/09/11	8.7	30.78	3	30.80	30.80	5.7	54,301	0.01%
2023/09/08	17	31.79	6.1	31.81	31.75	10.9	54,225	0.02%
2023/09/07	25	31.61	6	31.64	31.40	19	54,489	0.03%
2023/09/06	12	32.08	11	31.93	32.00	1	54,459	0.00%
2023/09/05	19.3	31.85	6.1	32.01	32.00	13.2	54,492	0.02%
2023/09/04	3.3	31.51	2	31.68	31.85	1.3	54,597	0.00%
2023/09/01	19.4	31.78	13	31.90	31.80	6.4	54,596	0.01%
2023/08/31	24.8	31.95	10	32.03	31.90	14.7	54,525	0.03%
2023/08/30	14	32.97	24	32.92	32.90	-10	54,063	-0.02%
2023/08/29	11	33.40	6	33.14	33.35	5	54,588	0.01%
2023/08/28	2	32.63	0	0.00	33.00	2	54,608	0.00%
2023/08/25	6.5	33.05	4	32.96	33.15	2.5	55,001	0.00%
2023/08/24	40	34.21	202	34.15	33.95	-162	54,612	-0.30%	大賣/鉅額交易
2023/08/23	74	34.44	17	34.44	34.40	57	54,144	0.11%
2023/08/22	48	35.32	13	35.22	34.75	35	54,201	0.06%
2023/08/21	33	35.08	45	35.35	34.65	-12	53,634	-0.02%
2023/08/18	62	35.36	51	35.97	34.75	11	53,128	0.02%
2023/08/17	342	37.10	165	36.92	37.00	177	51,737	0.34%	大買/大賣/鉅額交易
2023/08/16	91	34.65	249.1	34.31	35.95	-158.1	49,308	-0.32%	大賣/鉅額交易
2023/08/15	473	35.75	257.2	35.29	35.80	215.8	47,305	0.46%	大買/大賣/鉅額交易
2023/08/14	341	33.29	396.1	32.71	32.75	-55.1	43,592	-0.13%	大買/大賣/
2023/08/11	0	0.00	9	30.52	30.75	-9	42,224	-0.02%
2023/08/10	8.1	30.09	0	0.00	30.00	8.1	42,016	0.02%
2023/08/09	2	31.35	7	31.57	31.55	-5	41,821	-0.01%
2023/08/08	2	31.10	3	31.30	31.40	-1	41,932	0.00%
2023/08/07	2.1	30.72	13.1	30.66	30.95	-11	41,845	-0.03%
2023/08/04	8.1	30.06	4	29.89	30.05	4.1	41,764	0.01%
2023/08/02	9.1	29.74	14	29.30	29.45	-4.9	41,937	-0.01%
2023/08/01	12	30.25	6	30.27	30.30	6	41,504	0.01%
2023/07/31	9	30.89	9	31.47	30.45	0	41,356	0.00%
2023/07/28	0	0.00	9	30.97	31.30	-9	40,709	-0.02%
2023/07/27	25	31.41	29	31.29	30.95	-4	40,510	-0.01%
2023/07/26	16	31.17	6	31.18	31.65	10	40,367	0.02%
2023/07/25	20.1	32.29	60.4	32.14	31.80	-40.3	40,130	-0.10%
2023/07/24	34	31.46	11	31.52	31.65	23	39,360	0.06%
2023/07/21	23.3	30.80	13	30.87	31.05	10.3	38,783	0.03%
2023/07/20	93.9	30.50	5	30.66	30.45	88.9	38,203	0.23%
2023/07/19	61.8	31.82	27	33.09	31.10	34.8	37,560	0.09%
2023/07/18	141	36.16	142	34.58	34.45	-1	35,272	0.00%	大買/大賣/
2023/07/17	61	33.09	32	33.03	33.55	29	31,798	0.09%
2023/07/14	22	30.41	21	30.60	30.50	1	30,673	0.00%
2023/07/13	41	31.51	59	31.46	30.55	-18	30,077	-0.06%
2023/07/12	0	0.00	12	29.44	29.55	-12	28,557	-0.04%
2023/07/11	7	28.78	93	28.64	28.95	-86	28,473	-0.30%
2023/07/10	8	28.64	0	0.00	28.70	8	28,477	0.03%
2023/07/07	26	29.17	8	28.95	29.20	18	28,339	0.06%
2023/07/06	0	0.00	1	29.85	29.80	-1	28,080	0.00%
2023/07/05	4.1	30.34	14	30.33	30.05	-9.9	27,977	-0.04%
2023/07/04	2	30.05	15	30.08	30.25	-13	28,041	-0.05%
2023/07/03	6	29.77	4.1	29.76	29.70	1.9	27,839	0.01%
2023/06/30	6	29.13	1	29.25	29.25	5	27,788	0.02%
2023/06/29	2	30.10	24.1	29.58	29.50	-22.1	27,774	-0.08%
2023/06/28	3	29.02	3	29.10	29.05	0	27,222	0.00%
2023/06/27	4	28.91	2	28.65	28.75	2	27,184	0.01%
2023/06/26	1	29.05	0	0.00	29.10	1	27,173	0.00%
2023/06/21	4	29.10	1.1	29.19	29.35	2.9	27,009	0.01%
2023/06/20	0	0.00	5.4	28.63	28.90	-5.4	26,804	-0.02%
2023/06/19	19.4	28.29	2	28.00	28.55	17.4	26,509	0.07%
2023/06/16	34	29.98	39.1	30.09	29.90	-5.1	25,537	-0.02%
2023/06/15	28	28.58	0	0.00	28.70	28	24,314	0.12%
2023/06/14	15	28.56	2	28.80	28.55	13	24,163	0.05%
2023/06/13	1	29.00	3	28.88	29.00	-2	24,213	-0.01%
2023/06/12	4	28.55	0	28.45	28.50	4	23,926	0.02%
2023/06/09	2	28.85	13	28.60	28.85	-11	23,889	-0.05%
2023/06/08	5.4	28.26	9	28.59	28.20	-3.6	23,909	-0.02%
2023/06/07	7	28.15	3	28.30	28.45	4	23,649	0.02%
2023/06/06	1	28.05	25	28.10	28.00	-24	23,409	-0.10%
2023/06/05	3.5	28.30	9	28.50	28.25	-5.5	23,204	-0.02%
2023/06/02	6	28.38	77.1	28.27	28.40	-71.1	22,916	-0.31%
2023/06/01	5	27.18	2	26.95	27.30	3	22,195	0.01%
2023/05/31	0	0.00	58	27.48	27.85	-58	21,705	-0.27%
2023/05/30	11	27.51	2	27.25	27.55	9	20,963	0.04%
2023/05/29	61	28.34	8.3	28.09	28.15	52.7	20,625	0.26%
2023/05/26	0	0.00	29.1	27.50	27.55	-29.1	19,923	-0.15%
2023/05/25	0	0.00	27	27.03	27.35	-27	19,340	-0.14%
2023/05/24	0	0.00	38.8	26.70	27.00	-38.8	18,896	-0.21%
2023/05/23	1	26.20	11	26.32	26.45	-10	18,417	-0.05%
2023/05/22	1.3	26.57	8.2	26.74	26.70	-6.9	18,037	-0.04%
2023/05/19	0	0.00	40	26.32	26.40	-40	17,650	-0.23%
2023/05/18	8	26.49	37	26.94	26.45	-29	17,539	-0.17%
2023/05/17	0	0.00	37	26.25	26.35	-37	17,261	-0.21%
2023/05/16	0	0.00	9	25.95	26.00	-9	16,926	-0.05%
2023/05/15	1	25.95	5	25.76	25.90	-4	16,867	-0.02%
2023/05/12	1	25.75	6	25.71	25.85	-5	16,744	-0.03%
2023/05/11	1	25.75	6	25.71	25.85	-5	16,429	-0.03%
2023/05/10	10	25.43	51	25.44	25.60	-41	16,053	-0.26%
2023/05/09	2	25.35	12	25.27	25.35	-10	15,868	-0.06%
2023/05/08	0	0.00	13	24.50	24.60	-13	15,673	-0.08%
2023/05/05	0	0.00	10	24.15	24.15	-10	15,584	-0.06%
2023/05/04	0	0.00	0.3	24.25	24.15	-0.3	15,642	0.00%
2023/05/03	6	24.18	8	24.30	24.40	-2	15,683	-0.01%
2023/05/02	1	24.25	4	24.29	24.30	-3	15,828	-0.02%
2023/04/28	12	23.89	1	23.90	23.95	11	15,869	0.07%
2023/04/27	2.1	23.80	0	0.00	23.75	2.1	15,757	0.01%
2023/04/26	0	0.00	1	23.70	23.75	-1	15,773	-0.01%
2023/04/25	4	23.63	5	23.60	23.70	-1	15,642	-0.01%
2023/04/24	7	23.99	3	24.05	23.95	4	15,494	0.03%
2023/04/21	1	24.50	11	24.51	24.40	-10	15,237	-0.07%
2023/04/20	42	24.20	5.2	24.35	24.15	36.8	14,956	0.25%
2023/04/19	6	25.70	101	25.66	25.65	-95	14,496	-0.66%	大賣/
2023/04/18	7	25.14	0	0.00	25.15	7	13,798	0.05%
2023/04/17	0.1	25.20	1	25.20	25.15	-0.9	13,663	-0.01%
2023/04/14	1	25.25	0.1	25.35	25.25	0.9	13,369	0.01%
2023/04/13	1.8	25.75	3	25.73	25.55	-1.2	13,242	-0.01%
2023/04/12	3	25.75	6	25.74	25.75	-3	13,085	-0.02%
2023/04/11	1	25.60	22	25.70	25.75	-21	12,964	-0.16%
2023/04/10	2	25.72	0	0.00	25.65	2	12,817	0.02%
2023/04/07	3	25.50	13	25.53	25.65	-10	12,730	-0.08%
2023/04/06	2.1	25.28	12	25.31	25.45	-9.9	12,503	-0.08%
2023/03/31	1	25.35	3.4	25.36	25.25	-2.4	12,322	-0.02%
2023/03/30	3	25.02	55	25.05	25.25	-52	12,469	-0.42%
2023/03/28	1	24.75	0	0.00	24.70	1	12,867	0.01%
2023/03/27	0	0.00	2	24.85	24.75	-2	13,389	-0.01%
2023/03/24	1.1	24.80	0	0.00	24.70	1.1	13,798	0.01%
2023/03/23	3	24.83	20	24.85	24.85	-17	13,642	-0.12%
2023/03/22	2	24.70	34	24.58	24.70	-32	13,471	-0.24%
2023/03/21	0	0.00	3	24.25	24.30	-3	13,442	-0.02%
2023/03/16	0.1	23.95	6	23.90	24.20	-5.9	13,026	-0.05%
2023/03/14	2	24.50	1	24.25	24.35	1	12,691	0.01%
2023/03/13	0	0.00	13	24.62	24.65	-13	12,629	-0.10%
2023/03/10	0	0.00	2	24.63	24.65	-2	12,437	-0.02%
2023/03/09	0	0.00	2	24.78	24.75	-2	12,385	-0.02%
2023/03/08	0	0.00	4	24.75	24.80	-4	12,562	-0.03%
2023/03/07	2	24.70	0	0.00	24.85	2	12,695	0.02%
2023/03/06	0	0.00	50	24.75	24.85	-50	12,786	-0.39%
2023/03/03	1	24.35	12	24.40	24.40	-11	12,706	-0.09%
2023/03/02	2	24.15	9	24.29	24.25	-7	12,801	-0.05%
2023/03/01	0	0.00	17	24.29	24.25	-17	12,786	-0.13%
2023/02/24	7	24.15	13	24.22	24.15	-6	12,860	-0.05%
2023/02/23	12	23.80	25	24.00	24.15	-13	12,846	-0.10%
2023/02/22	0	0.00	5	23.70	23.70	-5	12,771	-0.04%
2023/02/21	0.2	23.65	3	23.65	23.65	-2.8	12,798	-0.02%
2023/02/20	2	23.55	1	23.55	23.60	1	12,920	0.01%
2023/02/17	1	23.55	5	23.57	23.55	-4	13,002	-0.03%
2023/02/16	0	0.00	11	23.63	23.50	-11	13,193	-0.08%
2023/02/13	0	0.00	3.3	23.62	23.70	-3.3	12,924	-0.03%
2023/02/10	6	23.53	2	23.50	23.45	4	12,848	0.03%
2023/02/09	0	0.00	3	23.60	23.55	-3	12,789	-0.02%
2023/02/08	4	23.56	0	0.00	23.50	4	12,855	0.03%
2023/02/07	3	23.65	8	23.56	23.60	-5	12,873	-0.04%
2023/02/06	1	23.40	29.1	23.38	23.40	-28.1	12,765	-0.22%
2023/02/03	10	23.00	0.5	23.10	22.95	9.5	12,554	0.08%
2023/02/02	0	0.00	7	23.06	23.05	-7	12,592	-0.06%
2023/02/01	20	22.66	0	0.00	22.80	20	12,490	0.16%
2023/01/31	2	22.85	0.3	23.10	22.60	1.7	12,547	0.01%
2023/01/30	0	0.00	11.6	23.05	23.20	-11.6	12,313	-0.09%
2023/01/16	10	22.73	1	22.85	22.75	9	12,192	0.07%
2023/01/13	1	22.75	3	22.70	22.70	-2	12,389	-0.02%
2023/01/12	33.1	22.79	0	0.00	22.70	33.1	12,602	0.26%
2023/01/11	5	23.02	0	0.00	22.90	5	12,773	0.04%
2023/01/10	4	23.13	5	23.10	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	5	23.26	23.30	-5	13,108	-0.04%
2023/01/05	1	22.95	0	0.00	23.00	1	13,362	0.01%
2023/01/03	0	0.00	10	23.09	23.20	-10	13,536	-0.07%
2022/12/29	0	0.00	11	22.98	23.05	-11	13,441	-0.08%
2022/12/28	1	22.85	2	22.93	22.95	-1	13,509	-0.01%
2022/12/26	0	0.00	3	22.95	23.00	-3	13,737	-0.02%
2022/12/23	0	0.00	7	22.91	22.95	-7	13,967	-0.05%
2022/12/21	0	0.00	7.4	22.71	22.85	-7.4	14,272	-0.05%
2022/12/20	0	0.00	3.2	22.53	22.70	-3.2	14,104	-0.02%
2022/12/19	5	22.65	6	22.66	22.85	-1	13,870	-0.01%
2022/12/16	1	21.70	1	22.00	22.85	0	13,275	0.00%
2022/12/14	0	0.00	1	22.00	22.00	-1	13,622	-0.01%
2022/12/12	1	21.85	0	0.00	21.95	1	14,126	0.01%
2022/12/09	2	21.85	3	21.95	21.95	-1	14,698	-0.01%
2022/12/08	5	21.60	0	0.00	21.65	5	14,836	0.03%
2022/12/07	3	21.45	0	0.00	21.65	3	14,967	0.02%
2022/12/06	5.1	21.65	0	0.00	21.70	5.1	14,916	0.03%
2022/12/05	2	21.80	1	21.85	21.85	1	14,939	0.01%
2022/12/02	7.1	21.55	0	0.00	21.55	7.1	14,949	0.05%
2022/11/30	7	21.43	3	21.40	21.65	4	14,812	0.03%
2022/11/25	4	21.35	5	21.50	21.60	-1	14,694	-0.01%
2022/11/24	0	0.00	1	21.35	21.85	-1	14,705	-0.01%
2022/11/23	8	21.01	1	21.05	21.05	7	14,700	0.05%
2022/11/22	16	20.78	0	0.00	20.90	16	14,772	0.11%
2022/11/21	13.3	21.11	10	21.05	21.10	3.3	14,560	0.02%
2022/11/18	0	0.00	21	21.48	21.65	-21	14,424	-0.15%
2022/11/17	1.5	21.46	1	21.40	21.60	0.5	14,440	0.00%
2022/11/16	4	21.80	0	0.00	21.70	4	14,421	0.03%
2022/11/14	1	21.85	1	21.90	22.00	0	14,450	0.00%
2022/11/11	0	0.00	5	22.01	22.05	-5	14,255	-0.04%
2022/11/10	0	0.00	3	21.90	21.75	-3	14,210	-0.02%
2022/11/08	1	21.35	1	21.35	21.45	0	14,680	0.00%
2022/11/07	0	0.00	2	21.30	21.45	-2	14,641	-0.01%
2022/11/03	0	0.00	20	20.90	20.90	-20	14,689	-0.14%
2022/11/02	3	20.98	0	0.00	21.15	3	14,700	0.02%
2022/10/31	0	0.00	1	20.95	21.10	-1	14,710	-0.01%
2022/10/28	0.1	20.75	0	0.00	20.75	0.1	14,713	0.00%
2022/10/27	51	20.70	0	0.00	20.60	51	14,779	0.35%
2022/10/26	7.1	20.59	0	0.00	20.55	7.1	14,771	0.05%
2022/10/25	2.1	20.63	0	0.00	20.75	2.1	14,761	0.01%
2022/10/24	10.2	20.75	0	0.00	20.75	10.2	14,776	0.07%
2022/10/21	3.2	20.90	0	0.00	20.85	3.2	14,742	0.02%
2022/10/20	1.1	20.87	2	21.00	21.05	-0.9	14,553	-0.01%
2022/10/19	13	21.08	0	0.00	21.05	13	14,367	0.09%
2022/10/18	18	21.14	0	0.00	21.15	18	14,133	0.13%
2022/10/17	3	21.22	1	21.35	21.25	2	14,114	0.01%
2022/10/14	3.3	21.51	0	0.00	21.40	3.3	14,140	0.02%
2022/10/13	1.1	21.36	8	21.60	21.70	-6.9	14,249	-0.05%
2022/10/12	3	21.43	1	21.65	21.50	2	14,308	0.01%
2022/10/11	3.2	21.49	0	0.00	21.35	3.2	14,472	0.02%
2022/10/07	0.1	21.70	0	0.00	21.60	0.1	14,351	0.00%
2022/10/06	1.1	21.71	0	0.00	21.70	1.1	14,403	0.01%
2022/10/05	0.1	21.83	2	21.90	21.70	-1.9	14,545	-0.01%
2022/10/04	2.1	21.85	1	21.85	21.70	1.1	14,551	0.01%
2022/10/03	3	21.48	0	0.00	21.45	3	14,387	0.02%
2022/09/30	2.1	21.58	10	21.70	21.70	-7.9	14,324	-0.06%
2022/09/29	2	21.80	4.5	22.16	21.75	-2.5	14,197	-0.02%
2022/09/28	2	21.70	2.6	21.73	21.70	-0.6	14,069	0.00%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	5	21.92	0	0.00	21.90	5	13,779	0.04%
2022/09/22	11	22.15	0	0.00	22.05	11	14,166	0.08%
2022/09/21	5	22.37	0	0.00	22.25	5	13,819	0.04%
2022/09/20	3	22.50	0	0.00	22.70	3	13,482	0.02%
2022/09/19	8	22.54	1	22.55	22.60	7	13,130	0.05%
2022/09/16	16	22.44	0	0.00	22.50	16	12,936	0.12%
2022/09/15	1	22.75	8	22.99	22.80	-7	12,394	-0.06%
2022/09/14	8.1	22.59	0	0.00	22.55	8.1	12,235	0.07%
2022/09/13	0	0.00	11	23.10	23.15	-11	12,225	-0.09%
2022/09/12	0	0.00	2	23.00	23.00	-2	12,357	-0.02%
2022/09/08	0.2	22.55	16	22.93	23.00	-15.8	12,637	-0.13%
2022/09/07	13.3	22.37	1.2	22.53	22.45	12.1	12,564	0.10%
2022/09/06	5	22.50	0	0.00	22.75	5	12,502	0.04%
2022/09/02	19	22.49	0	0.00	22.40	19	12,609	0.15%
2022/09/01	9	22.55	1	22.75	22.65	8	12,518	0.06%
2022/08/30	3	22.65	0	0.00	22.70	3	12,297	0.02%
2022/08/29	28	22.71	0	0.00	22.65	28	12,292	0.23%
2022/08/26	2	23.08	0	0.00	23.00	2	12,167	0.02%
2022/08/25	0	0.00	6	23.15	23.15	-6	12,192	-0.05%
2022/08/24	5	22.90	1	23.05	22.95	4	12,345	0.03%
2022/08/23	4	23.00	0	0.00	22.90	4	12,858	0.03%
2022/08/22	5	22.80	4	23.05	23.15	1	12,917	0.01%
2022/08/18	1	22.70	0	0.00	22.75	1	12,949	0.01%
2022/08/17	3	22.55	0	0.00	22.60	3	13,083	0.02%
2022/08/16	8	22.39	0	0.00	22.50	8	13,170	0.06%
2022/08/15	18.3	22.44	0	0.00	22.45	18.3	13,258	0.14%
2022/08/12	0	0.00	14	23.20	23.05	-14	12,964	-0.11%
2022/08/11	0	0.00	2	23.15	23.25	-2	13,032	-0.02%
2022/08/10	5	22.91	2	23.10	23.00	3	13,266	0.02%
2022/08/09	6	23.01	0	0.00	23.10	6	13,341	0.04%
2022/08/05	0	0.00	1	23.05	22.95	-1	13,998	-0.01%
2022/08/04	0	0.00	1	23.00	22.85	-1	14,223	-0.01%
2022/08/02	0	0.00	2	23.10	22.95	-2	14,540	-0.01%
2022/07/29	0	22.85	2	22.85	22.80	-2	14,703	-0.01%
2022/07/28	0	22.95	2	22.95	23.05	-2	14,760	-0.01%
2022/07/26	1	22.60	4	22.68	22.60	-3	14,942	-0.02%
2022/07/25	0	0.00	5	22.64	22.80	-5	15,025	-0.03%
2022/07/22	5	22.55	0	0.00	22.70	5	15,281	0.03%
2022/07/21	1	22.15	0	0.00	22.40	1	15,449	0.01%
2022/07/20	1	22.05	2	22.10	22.10	-1	15,553	-0.01%
2022/07/19	6	21.74	4	21.85	21.95	2	15,823	0.01%
2022/07/18	2	21.73	2	21.75	21.90	0	16,960	0.00%
2022/07/15	1	21.90	0	0.00	21.85	1	17,240	0.01%
2022/07/13	0	0.00	1	22.10	22.25	-1	17,912	-0.01%
2022/07/12	7	21.61	0	0.00	21.85	7	18,063	0.04%
2022/07/11	2	21.95	0	0.00	21.90	2	18,099	0.01%
2022/07/08	0	0.00	12	21.77	21.90	-12	18,279	-0.07%
2022/07/07	3	21.65	2	21.60	21.65	1	18,463	0.01%
2022/07/06	5.1	21.72	0	0.00	21.40	5.1	18,669	0.03%
2022/07/05	0	0.00	2	22.05	22.15	-2	18,745	-0.01%
2022/07/01	6.2	22.31	4	22.38	22.40	2.2	19,240	0.01%
2022/06/30	2	22.45	3	22.60	22.75	-1	19,139	-0.01%
2022/06/29	5	22.55	0	0.00	22.55	5	18,902	0.03%
2022/06/28	10	22.70	0	0.00	22.90	10	18,949	0.05%
2022/06/24	1	22.65	1	22.75	22.75	0	18,983	0.00%
2022/06/21	5	22.85	0	0.00	22.95	5	18,967	0.03%
2022/06/20	8.2	22.39	3	22.48	22.35	5.2	18,967	0.03%
2022/06/17	1	22.40	6	22.50	22.55	-5	18,913	-0.03%
2022/06/16	9	22.82	0	0.00	22.75	9	18,705	0.05%
2022/06/15	0	0.00	11	22.95	22.85	-11	18,990	-0.06%
2022/06/14	0	0.00	7	22.86	22.80	-7	19,329	-0.04%
2022/06/13	0	0.00	2	22.90	23.00	-2	20,222	-0.01%
2022/06/10	1	22.90	1	23.05	23.00	0	20,165	0.00%
2022/06/09	4	23.00	0	0.00	23.00	4	20,190	0.02%
2022/06/06	0	0.00	0	23.25	23.20	0	20,134	0.00%
2022/06/02	0	0.00	2	23.15	23.10	-2	20,300	-0.01%
2022/06/01	16	23.25	1	23.10	23.05	15	20,525	0.07%
2022/05/31	1	22.95	1	23.05	23.00	0	20,364	0.00%
2022/05/30	0	0.00	1	22.95	22.95	-1	19,828	-0.01%
2022/05/26	3	22.60	0	0.00	22.50	3	19,786	0.02%
2022/05/25	0	0.00	1	22.60	22.60	-1	19,846	-0.01%
2022/05/24	0	0.00	6	22.41	22.20	-6	19,892	-0.03%
2022/05/23	13.4	22.31	12	22.40	22.20	1.4	19,825	0.01%
2022/05/20	8.5	22.59	4	22.60	22.60	4.5	19,757	0.02%
2022/05/19	1	22.55	14	22.85	22.90	-13	19,647	-0.07%
2022/05/18	1	22.80	8	23.02	23.05	-7	19,607	-0.04%
2022/05/17	8	22.91	12	22.96	22.90	-4	19,367	-0.02%
2022/05/16	1	22.45	4	22.75	23.00	-3	19,276	-0.02%
2022/05/13	24	22.43	1	22.65	22.90	23	19,087	0.12%
2022/05/12	0	0.00	10	23.00	23.00	-10	18,806	-0.05%
2022/05/11	3	22.80	11	22.77	23.00	-8	18,636	-0.04%
2022/05/10	1	22.80	5	22.74	23.05	-4	18,654	-0.02%
2022/05/09	0	0.00	4	22.85	22.65	-4	18,542	-0.02%
2022/05/05	9	22.62	1	22.65	22.55	8	18,546	0.04%
2022/05/04	2	22.48	2	22.43	22.65	0	18,562	0.00%
2022/05/03	2	22.15	0	0.00	22.10	2	18,536	0.01%
2022/04/29	9	22.28	1	22.15	22.25	8	18,661	0.04%
2022/04/28	19.1	21.90	5	21.92	22.00	14.1	18,851	0.07%
2022/04/27	26.1	22.05	1	22.05	22.10	25.1	18,641	0.13%
2022/04/26	1	22.40	0	0.00	22.60	1	18,406	0.01%
2022/04/25	17	22.16	3	22.38	22.20	14	18,360	0.08%
2022/04/22	62	22.85	1	22.75	22.80	61	17,961	0.34%
2022/04/21	28	25.35	4	25.35	25.40	24	16,765	0.14%
2022/04/20	48	25.21	0	0.00	25.20	48	16,338	0.29%
2022/04/19	52	25.28	0	0.00	25.20	52	16,006	0.32%
2022/04/18	13	25.28	3	25.40	25.40	10	15,785	0.06%
2022/04/15	15	25.28	4	25.43	25.45	11	15,557	0.07%
2022/04/14	16	25.54	0	0.00	25.40	16	15,513	0.10%
2022/04/13	5	25.44	1	25.45	25.70	4	15,426	0.03%
2022/04/12	30	25.35	4	25.40	25.35	26	15,428	0.17%
2022/04/11	15	25.57	0	0.00	25.65	15	15,208	0.10%
2022/04/08	8	26.13	0	0.00	26.15	8	14,879	0.05%
2022/04/07	10	26.33	4	26.24	26.05	6	14,650	0.04%
2022/04/06	2	26.60	0	0.00	26.90	2	14,276	0.01%
2022/04/01	3	26.65	0.5	26.75	26.90	2.5	14,110	0.02%
2022/03/31	0	0.00	1	26.90	26.80	-1	14,020	-0.01%
2022/03/30	4	26.95	1	27.00	26.90	3	13,893	0.02%
2022/03/29	6	26.98	0	0.00	26.95	6	14,007	0.04%
2022/03/28	1	27.00	5	27.06	27.20	-4	14,061	-0.03%
2022/03/25	3	26.87	3	26.85	27.00	0	14,183	0.00%
2022/03/24	1	26.75	61	26.90	26.90	-60	14,299	-0.42%
2022/03/23	64	26.70	0	0.00	26.75	64	14,477	0.44%
2022/03/22	3	27.00	34	26.96	27.00	-31	14,460	-0.21%
2022/03/21	59	26.78	0	0.00	26.80	59	14,428	0.41%
2022/03/18	6	26.88	2	26.95	27.00	4	14,336	0.03%
2022/03/17	13	26.98	12	27.13	26.80	1	14,138	0.01%
2022/03/16	16	26.58	68	26.81	27.00	-52	14,342	-0.36%
2022/03/14	0	0.00	25.5	25.89	25.90	-25.5	13,626	-0.19%
2022/03/11	0	0.00	0.4	25.75	25.85	-0.4	13,620	0.00%
2022/03/10	0	0.00	2.3	25.56	25.70	-2.3	13,782	-0.02%
2022/03/09	1	25.20	3.1	25.25	25.30	-2.1	13,886	-0.01%
2022/03/08	8.2	25.02	4	25.06	25.10	4.2	13,954	0.03%
2022/03/07	2	25.10	0	0.00	25.35	2	13,844	0.01%
2022/03/04	1	25.65	1	25.70	25.70	0	14,002	0.00%
2022/03/03	0	0.00	21	26.02	25.95	-21	14,031	-0.15%
2022/03/02	4	25.78	0	0.00	25.75	4	14,040	0.03%
2022/03/01	0	0.00	11	25.80	25.80	-11	13,999	-0.08%
2022/02/25	2	25.35	0	0.00	25.40	2	13,959	0.01%
2022/02/24	6	25.61	8	25.63	25.50	-2	13,889	-0.01%
2022/02/23	0	0.00	20	25.84	25.85	-20	13,790	-0.15%
2022/02/22	1	25.60	2	25.53	25.85	-1	13,908	-0.01%
2022/02/21	0	0.00	2	25.55	25.65	-2	13,934	-0.01%
2022/02/18	0	0.00	5	25.57	25.75	-5	14,037	-0.04%
2022/02/17	3	25.40	57	25.47	25.50	-54	14,139	-0.38%
2022/02/16	2	25.33	0	0.00	25.35	2	14,317	0.01%
2022/02/15	5	25.30	4	25.30	25.25	1	14,661	0.01%
2022/02/14	0	0.00	1	25.55	25.50	-1	14,562	-0.01%
2022/02/10	2	25.58	0	0.00	25.70	2	14,630	0.01%
2022/02/09	0	0.00	2	25.55	25.80	-2	14,471	-0.01%
2022/02/08	3	25.55	0	0.00	25.55	3	14,365	0.02%
2022/02/07	5	25.25	2	25.30	25.15	3	14,350	0.02%
2022/01/26	0	0.00	6	25.25	25.20	-6	14,168	-0.04%
2022/01/25	2	25.10	0	0.00	25.25	2	14,108	0.01%
2022/01/24	5	25.23	3	25.30	25.45	2	14,016	0.01%
2022/01/21	0.2	25.10	11	25.41	25.45	-10.8	13,937	-0.08%
2022/01/20	0	0.00	6.1	25.41	25.45	-6.1	13,623	-0.04%
2022/01/19	3.3	25.33	0	25.35	25.45	3.3	13,645	0.02%
2022/01/18	28	25.58	23	25.55	25.45	5	13,570	0.04%
2022/01/17	10	25.00	8	25.18	25.30	2	13,371	0.01%
2022/01/13	0	0.00	19	24.99	25.00	-19	13,383	-0.14%
2022/01/12	1	24.85	131	24.90	24.90	-130	13,374	-0.97%	大賣/鉅額交易
2022/01/11	3	24.93	16.2	24.91	25.00	-13.2	13,316	-0.10%
2022/01/10	1	24.75	6	24.78	24.85	-5	13,251	-0.04%
2022/01/07	2	24.68	1	24.65	24.75	1	13,251	0.01%
2022/01/06	3	24.50	11	24.60	24.65	-8	13,149	-0.06%
2022/01/05	0	0.00	36	24.46	24.55	-36	13,282	-0.27%
2022/01/04	0	0.00	2.5	24.30	24.35	-2.5	13,433	-0.02%
2022/01/03	5	24.22	5.5	24.21	24.30	-0.5	13,452	0.00%
2021/12/30	105	24.15	5	24.18	24.20	100	13,610	0.73%	大買/
2021/12/29	9	24.25	6	24.21	24.25	3	13,801	0.02%
2021/12/28	2	24.05	1	24.15	24.20	1	13,908	0.01%
2021/12/27	2	24.10	0	0.00	24.15	2	14,016	0.01%
2021/12/24	0	0.00	1	24.00	24.05	-1	14,162	-0.01%
2021/12/23	11	23.85	2	23.85	23.80	9	14,345	0.06%
2021/12/21	2	23.88	1	24.00	23.85	1	14,301	0.01%
2021/12/20	3	23.95	0	0.00	23.90	3	14,237	0.02%
2021/12/17	3	24.07	1	24.15	24.00	2	14,247	0.01%
2021/12/16	2	24.00	4	24.05	24.00	-2	14,259	-0.01%
2021/12/15	3	23.82	0	0.00	23.75	3	14,593	0.02%
2021/12/14	4	23.89	3	23.83	23.85	1	14,837	0.01%
2021/12/13	41	24.17	1	24.20	24.05	40	14,932	0.27%
2021/12/10	25	24.48	20	24.41	24.30	5	15,016	0.03%
2021/12/09	2	23.75	14.3	23.91	24.00	-12.3	14,564	-0.08%
2021/12/08	6	23.81	0	0.00	23.60	6	14,393	0.04%
2021/12/07	5	23.76	0	0.00	23.75	5	14,292	0.03%
2021/12/06	4	23.51	4	23.49	23.85	0	14,248	0.00%
2021/12/03	8	23.35	5	23.30	23.30	3	14,120	0.02%
2021/12/02	0	0.00	0.2	23.45	23.35	-0.2	14,198	0.00%
2021/12/01	2	23.30	4	23.33	23.45	-2	14,217	-0.01%
2021/11/30	16	23.38	0	0.00	23.15	16	14,157	0.11%
2021/11/29	0	0.00	9	23.28	23.35	-9	13,775	-0.07%
2021/11/26	6.6	23.43	0	0.00	23.40	6.6	13,747	0.05%
2021/11/25	4	23.63	0	0.00	23.60	4	13,801	0.03%
2021/11/24	27	23.60	3	23.72	23.75	24	13,816	0.17%
2021/11/23	51.2	23.38	3	23.50	23.55	48.2	13,803	0.35%
2021/11/22	2.3	23.55	0	0.00	23.55	2.3	13,715	0.02%
2021/11/19	56.3	23.51	0	0.00	23.55	56.3	13,665	0.41%
2021/11/18	25.4	23.56	7	23.59	23.60	18.4	13,652	0.13%
2021/11/17	50.2	23.59	0	0.00	23.75	50.2	13,573	0.37%
2021/11/16	17	23.65	0	0.00	23.70	17	13,647	0.12%
2021/11/15	7	23.68	0	0.00	23.70	7	13,673	0.05%
2021/11/12	21	23.88	0	0.00	23.90	21	13,587	0.15%
2021/11/11	0	0.00	1	24.05	24.10	-1	13,693	-0.01%
2021/11/10	21	24.07	0	0.00	24.15	21	13,861	0.15%
2021/11/09	0	0.00	2	24.28	24.35	-2	13,777	-0.01%
2021/11/08	1	24.20	0	0.00	24.40	1	13,820	0.01%
2021/11/05	10	24.15	0	0.00	24.35	10	13,925	0.07%
2021/11/03	0	0.00	2	24.38	24.55	-2	14,093	-0.01%
2021/11/02	8	24.33	1	24.40	24.20	7	14,152	0.05%
2021/11/01	4.3	24.19	3	24.35	24.20	1.3	14,143	0.01%
2021/10/29	5	24.50	0	0.00	24.45	5	14,135	0.04%
2021/10/28	0	0.00	3	24.77	24.85	-3	14,038	-0.02%
2021/10/27	0	0.00	2	24.75	24.80	-2	14,068	-0.01%
2021/10/26	0	0.00	4	24.53	24.60	-4	14,283	-0.03%
2021/10/25	0	0.00	4	24.44	24.45	-4	14,277	-0.03%
2021/10/22	0	0.00	1	24.20	24.30	-1	14,325	-0.01%
2021/10/21	0	0.00	2	24.13	24.00	-2	14,203	-0.01%
2021/10/20	1	23.95	0	0.00	23.90	1	14,157	0.01%
2021/10/18	5	24.00	3	24.12	24.05	2	14,411	0.01%
2021/10/15	8	24.01	1	24.10	24.05	7	14,547	0.05%
2021/10/14	0	0.00	23	24.22	24.15	-23	14,556	-0.16%
2021/10/13	5	24.15	5	24.18	24.10	0	14,681	0.00%
2021/10/12	1	24.15	4	24.24	24.10	-3	14,657	-0.02%
2021/10/08	0	0.00	20	24.15	24.15	-20	14,498	-0.14%
2021/10/07	1	24.15	4	24.18	24.15	-3	14,633	-0.02%
2021/10/06	12	23.49	1	23.75	23.90	11	14,678	0.07%
2021/10/05	1	23.50	5	23.50	23.40	-4	14,554	-0.03%
2021/10/04	6	23.53	5	23.56	23.60	1	14,670	0.01%
2021/10/01	1	23.50	15	23.50	23.60	-14	14,639	-0.10%
2021/09/30	24	23.68	0	0.00	23.60	24	14,627	0.16%
2021/09/29	11.2	23.54	15	23.69	23.85	-3.8	14,576	-0.03%
2021/09/28	8	23.94	2	23.95	24.00	6	14,479	0.04%
2021/09/27	3	24.18	109.5	24.20	24.30	-106.5	14,433	-0.74%	大賣/鉅額交易
2021/09/24	47	24.18	46	24.07	24.15	1	14,547	0.01%
2021/09/23	10	24.14	16	24.10	24.00	-6	14,687	-0.04%
2021/09/22	1	23.80	14.3	23.77	24.05	-13.3	14,591	-0.09%
2021/09/17	1	23.60	5	23.67	23.50	-4	14,235	-0.03%
2021/09/16	0	0.00	12.6	23.49	23.60	-12.6	14,007	-0.09%
2021/09/15	2	23.43	2	23.30	23.40	0	14,018	0.00%
2021/09/14	2	23.05	5	23.11	23.10	-3	14,051	-0.02%
2021/09/13	1	22.95	0	0.00	22.90	1	14,292	0.01%
2021/09/10	0	0.00	1	22.80	22.80	-1	14,456	-0.01%
2021/09/08	14	22.75	0	0.00	22.80	14	15,007	0.09%
2021/09/07	6	23.00	9	22.97	23.00	-3	15,172	-0.02%
2021/09/06	8	22.74	0	0.00	22.65	8	15,204	0.05%
2021/09/03	4	22.80	7	22.77	22.80	-3	15,320	-0.02%
2021/09/02	1	22.60	4	22.70	22.55	-3	15,551	-0.02%
2021/09/01	12	22.75	5	22.85	22.85	7	15,757	0.04%
2021/08/31	1	22.65	7	22.74	22.90	-6	15,853	-0.04%
2021/08/30	0	0.00	2	22.55	22.70	-2	15,925	-0.01%
2021/08/27	9	22.43	0	22.60	22.60	9	15,977	0.06%
2021/08/26	1	22.40	8	22.41	22.45	-7	16,008	-0.04%
2021/08/25	1	22.60	7	22.65	22.55	-6	16,117	-0.04%
2021/08/24	7	22.57	25.4	22.54	22.55	-18.4	16,090	-0.11%
2021/08/23	2	22.40	33	22.48	22.35	-31	16,045	-0.19%
2021/08/20	13	22.36	23	22.30	22.35	-10	16,081	-0.06%
2021/08/19	1	22.10	4	22.13	22.30	-3	16,144	-0.02%
2021/08/18	0	0.00	2	22.28	22.30	-2	15,964	-0.01%
2021/08/17	3	21.95	20	22.14	22.30	-17	15,900	-0.11%
2021/08/16	1	21.60	3	21.80	21.70	-2	15,513	-0.01%
2021/08/13	1	21.65	0	0.00	21.65	1	16,457	0.01%
2021/08/12	4	21.61	0	0.00	21.55	4	16,734	0.02%
2021/08/11	0	0.00	1	21.70	21.80	-1	16,849	-0.01%
2021/08/10	31	21.71	1	21.75	21.85	30	17,030	0.18%
2021/08/09	1	21.30	8	21.33	21.40	-7	17,094	-0.04%
2021/08/06	1.1	21.50	1	21.45	21.45	0.1	17,339	0.00%
2021/08/05	1	21.50	0	0.00	21.55	1	17,850	0.01%
2021/08/04	3	21.43	0	0.00	21.45	3	18,453	0.02%
2021/08/03	3	21.50	0	0.00	21.55	3	18,878	0.02%
2021/07/30	22	21.53	0	0.00	21.60	22	19,314	0.11%
2021/07/29	1	21.65	0	0.00	21.70	1	19,327	0.01%
2021/07/28	4	21.66	0	0.00	21.75	4	19,507	0.02%
2021/07/26	3	21.85	0	0.00	21.85	3	20,249	0.01%
2021/07/23	2	21.85	0	0.00	21.90	2	20,511	0.01%
2021/07/22	5	22.00	1	21.90	22.00	4	20,972	0.02%
2021/07/21	2.1	21.98	0	0.00	22.00	2.1	21,041	0.01%
2021/07/20	2	21.98	5	22.00	22.05	-3	21,251	-0.01%
2021/07/19	0	0.00	11	22.00	22.05	-11	22,468	-0.05%
2021/07/16	2	22.15	4	22.13	22.15	-2	23,230	-0.01%
2021/07/14	1	22.05	1	22.10	22.20	0	23,724	0.00%
2021/07/09	4	22.05	3	22.05	22.10	1	24,178	0.00%
2021/07/08	4	22.36	0	0.00	22.30	4	24,248	0.02%
2021/07/07	8	22.20	0	0.00	22.30	8	24,722	0.03%
2021/07/06	1	22.30	2	22.33	22.45	-1	24,891	0.00%
2021/07/05	3	22.18	0	0.00	22.25	3	25,062	0.01%
2021/07/02	4.1	22.08	0	0.00	22.05	4.1	25,366	0.02%
2021/07/01	10	22.09	68	22.30	22.00	-58	25,664	-0.23%
2021/06/30	79	22.27	1	22.50	22.35	78	25,955	0.30%
2021/06/29	11	22.03	12	22.10	22.05	-1	26,300	0.00%
2021/06/28	11	22.05	1	22.00	22.00	10	27,021	0.04%
2021/06/25	7	22.13	0	0.00	22.05	7	28,652	0.02%
2021/06/24	1.1	22.11	0	0.00	22.10	1.1	29,580	0.00%
2021/06/23	16	22.11	4	22.11	22.10	12	29,494	0.04%
2021/06/22	6	22.40	1	22.45	22.30	5	29,422	0.02%
2021/06/21	0.1	22.75	1	22.70	22.60	-0.9	29,223	0.00%
2021/06/18	3	23.10	5	22.90	23.05	-2	29,234	-0.01%
2021/06/17	10	22.92	3	23.05	23.05	7	29,140	0.02%
2021/06/16	5	22.55	0	0.00	23.00	5	29,508	0.02%
2021/06/15	17	22.44	0	0.00	22.50	17	29,564	0.06%
2021/06/11	0	0.00	2	22.80	22.65	-2	29,429	-0.01%
2021/06/10	4	22.61	0	0.00	22.85	4	29,604	0.01%
2021/06/09	1.1	22.96	3	22.93	22.95	-1.9	29,422	-0.01%
2021/06/08	2	23.03	0	0.00	23.15	2	29,258	0.01%
2021/06/07	6	23.03	1	23.00	23.05	5	29,400	0.02%
2021/06/04	5.1	23.17	0	0.00	23.20	5.1	29,270	0.02%
2021/06/03	4	23.15	0	0.00	23.40	4	29,369	0.01%
2021/06/02	9	23.43	7	23.23	23.10	2	29,417	0.01%
2021/06/01	2	23.45	2	23.55	23.45	0	29,497	0.00%
2021/05/31	10	23.31	5	23.46	23.45	5	29,720	0.02%
2021/05/28	2	23.38	4	23.50	23.30	-2	29,823	-0.01%
2021/05/27	2	23.20	14	23.07	23.40	-12	30,018	-0.04%
2021/05/26	1	23.35	1	23.30	23.30	0	30,132	0.00%
2021/05/25	2	23.30	2	23.30	23.35	0	30,387	0.00%
2021/05/24	7	23.13	3	23.20	23.30	4	30,466	0.01%
2021/05/21	31	23.59	16	25.18	23.30	15	30,619	0.05%
2021/05/20	34	23.40	28	23.15	23.15	6	29,730	0.02%
2021/05/19	8	22.76	2	22.90	22.80	6	29,611	0.02%
2021/05/18	2	22.70	13	22.55	22.90	-11	29,662	-0.04%
2021/05/17	5	21.66	4	21.88	21.90	1	29,711	0.00%
2021/05/14	13	23.00	1	22.70	22.70	12	29,477	0.04%
2021/05/13	3	22.90	4	22.81	22.95	-1	29,414	0.00%
2021/05/12	37.1	22.04	22	22.20	22.35	15.1	28,977	0.05%
2021/05/11	10	23.64	3	23.77	23.50	7	28,510	0.02%
2021/05/10	28	24.12	21	24.15	24.30	7	28,151	0.02%
2021/05/07	2	24.25	24	24.40	24.55	-22	28,250	-0.08%
2021/05/06	6	24.39	8	24.27	24.30	-2	28,595	-0.01%
2021/05/05	11	23.95	3	23.90	23.90	8	28,795	0.03%
2021/05/04	21	23.64	0	0.00	23.50	21	28,742	0.07%
2021/05/03	25	24.45	17	24.44	24.35	8	28,422	0.03%
2021/04/29	37	24.95	1	24.80	25.00	36	28,268	0.13%
2021/04/28	31	24.96	14	25.00	24.90	17	28,069	0.06%
2021/04/27	24	24.58	0	0.00	24.65	24	28,040	0.09%
2021/04/26	58	24.71	4	24.73	24.75	54	27,948	0.19%
2021/04/23	51.9	24.66	0	0.00	24.80	51.9	27,869	0.19%
2021/04/22	11	27.52	3	27.62	27.40	8	27,381	0.03%
2021/04/21	20.3	27.70	15	27.60	27.80	5.3	26,955	0.02%
2021/04/20	39	27.66	20	27.58	27.75	19	26,708	0.07%
2021/04/19	47	27.65	51	27.69	27.55	-4	26,542	-0.02%
2021/04/16	1	26.90	11	27.05	27.15	-10	26,408	-0.04%
2021/04/15	7	26.68	2	26.65	26.70	5	26,404	0.02%
2021/04/14	13	26.65	10	26.74	26.70	3	26,325	0.01%
2021/04/13	18	26.99	3	27.22	26.80	15	26,419	0.06%
2021/04/12	50	27.29	5	27.35	27.20	45	26,390	0.17%
2021/04/09	0	0.00	2	27.25	27.20	-2	26,267	-0.01%
2021/04/08	7	27.23	2	27.25	27.15	5	26,006	0.02%
2021/04/07	7	27.07	13	27.17	27.10	-6	25,692	-0.02%
2021/04/06	26	27.21	7	27.23	27.05	19	25,436	0.07%
2021/04/01	6.4	26.77	7	27.05	27.25	-0.6	24,961	0.00%
2021/03/31	5	26.86	25	27.05	26.70	-20	24,340	-0.08%
2021/03/30	48	26.46	31	26.78	27.00	17	23,516	0.07%
2021/03/29	4	25.88	19.1	26.08	26.10	-15.1	21,800	-0.07%
2021/03/26	0	0.00	4	23.78	23.75	-4	20,833	-0.02%
2021/03/25	10	23.57	5	23.55	23.70	5	20,876	0.02%
2021/03/24	2	23.98	1	24.00	23.95	1	20,905	0.00%
2021/03/23	4	23.90	8	23.93	24.00	-4	20,979	-0.02%
2021/03/22	11	23.57	7	23.69	23.65	4	21,013	0.02%
2021/03/19	27	24.01	31	24.02	23.85	-4	20,917	-0.02%
2021/03/18	0	0.00	17	23.76	23.70	-17	20,499	-0.08%
2021/03/17	2	23.25	6	23.20	23.30	-4	20,434	-0.02%
2021/03/16	0	0.00	29	23.29	23.30	-29	20,650	-0.14%
2021/03/15	4	22.73	0	0.00	22.95	4	20,508	0.02%
2021/03/12	1	22.90	1	22.85	22.90	0	21,108	0.00%
2021/03/11	0	0.00	20.1	22.93	22.95	-20.1	21,545	-0.09%
2021/03/10	4	22.65	2	22.90	22.70	2	21,436	0.01%
2021/03/09	1	22.60	9	22.56	22.70	-8	21,439	-0.04%
2021/03/08	0	0.00	40	22.37	22.40	-40	21,301	-0.19%
2021/03/05	0	0.00	3	22.30	22.40	-3	21,213	-0.01%
2021/03/04	6	22.27	1	22.20	22.20	5	21,379	0.02%
2021/03/03	3	22.27	19	22.38	22.60	-16	21,278	-0.08%
2021/03/02	19	22.30	36	22.40	22.20	-17	21,078	-0.08%
2021/02/26	3	21.85	207	22.20	22.20	-204	20,763	-0.98%	大賣/鉅額交易
2021/02/25	10	22.02	24.1	22.18	22.30	-14.1	20,441	-0.07%
2021/02/24	202	21.85	11	21.98	21.90	191	20,294	0.94%	大買/鉅額交易
2021/02/23	1	21.65	6	21.72	21.75	-5	20,153	-0.02%
2021/02/22	35	21.86	2	22.00	21.80	33	19,945	0.17%
2021/02/19	2	21.80	1	21.80	21.85	1	19,837	0.01%
2021/02/18	4	21.66	2	21.83	21.90	2	19,673	0.01%
2021/02/17	2	21.75	5	22.20	21.75	-3	19,633	-0.02%
2021/02/05	12	21.90	3	21.73	21.90	9	19,297	0.05%
2021/02/04	7	21.88	3.5	22.06	21.80	3.5	19,223	0.02%
2021/02/03	1	21.80	6	21.80	21.80	-5	19,168	-0.03%
2021/02/02	10	21.60	3	21.70	21.50	7	19,207	0.04%
2021/02/01	2	21.20	7	21.40	21.35	-5	19,073	-0.03%
2021/01/29	11	21.77	3	21.68	21.45	8	18,945	0.04%
2021/01/28	9	22.06	25.4	22.13	22.15	-16.4	18,567	-0.09%
2021/01/27	11	22.09	27	22.02	21.80	-16	17,970	-0.09%
2021/01/26	2	21.40	20	21.55	21.40	-18	17,454	-0.10%
2021/01/25	0	0.00	13	21.40	21.40	-13	17,231	-0.08%
2021/01/22	6	21.14	19	21.15	21.30	-13	17,126	-0.08%
2021/01/21	7	20.80	5	20.87	20.80	2	17,116	0.01%
2021/01/20	27	20.89	60	21.09	20.80	-33	17,063	-0.19%
2021/01/19	8	21.56	0	0.00	21.50	8	16,553	0.05%
2021/01/18	17	21.58	18	21.70	21.55	-1	16,285	-0.01%
2021/01/15	18	22.73	86	22.72	22.25	-68	15,964	-0.43%
2021/01/14	16	22.22	15	22.23	22.25	1	15,247	0.01%
2021/01/13	7	21.84	9	21.82	21.80	-2	14,793	-0.01%
2021/01/12	11	21.76	7.1	21.79	21.65	3.9	14,595	0.03%
2021/01/11	12	21.52	7	21.78	21.80	5	14,313	0.03%
2021/01/08	0.1	21.10	38.2	21.14	21.50	-38.1	14,022	-0.27%
2021/01/07	11	21.24	1	21.10	21.00	10	13,760	0.07%
2021/01/06	46	21.38	8	21.06	21.05	38	13,606	0.28%
2021/01/05	9	21.39	17	21.49	21.55	-8	13,173	-0.06%
2021/01/04	81	20.93	10	20.92	20.80	71	12,853	0.55%
2020/12/31	8	20.74	1	20.75	20.70	7	12,794	0.05%
2020/12/30	21	20.80	2	20.90	20.90	19	12,734	0.15%
2020/12/29	0	0.00	15	20.83	20.95	-15	12,693	-0.12%
2020/12/28	4	20.85	1	20.80	20.80	3	12,620	0.02%
2020/12/25	7	20.49	5	20.57	20.60	2	12,638	0.02%
2020/12/24	0	0.00	5.8	20.53	20.40	-5.8	12,651	-0.05%
2020/12/23	1	20.40	7	20.37	20.30	-6	12,625	-0.05%
2020/12/22	9	20.42	9	20.54	20.45	0	12,649	0.00%
2020/12/21	8	20.42	172	20.48	20.50	-164	12,678	-1.29%	大賣/鉅額交易
2020/12/18	23	20.88	5	20.85	20.70	18	12,601	0.14%
2020/12/17	0.1	20.90	29.1	20.87	21.00	-29	12,419	-0.23%
2020/12/16	4	20.70	5	20.72	20.85	-1	12,187	-0.01%
2020/12/15	8	20.51	4	20.50	20.50	4	12,107	0.03%
2020/12/14	35	20.66	54.5	20.73	20.60	-19.5	11,954	-0.16%
2020/12/11	10.1	20.57	10	20.64	20.45	0.1	11,827	0.00%
2020/12/10	14	20.68	41	20.51	20.50	-27	11,771	-0.23%
2020/12/09	12	20.28	8	20.34	20.50	4	11,429	0.03%
2020/12/08	32	20.37	50	20.37	20.35	-18	11,188	-0.16%
2020/12/07	40	19.90	34	19.85	20.10	6	10,549	0.06%
2020/12/04	1	19.50	31	19.60	19.55	-30	10,110	-0.30%
2020/12/03	1	19.35	2	19.45	19.45	-1	9,979	-0.01%
2020/12/02	0	0.00	7	19.36	19.35	-7	9,941	-0.07%
2020/12/01	3	19.25	0	0.00	19.30	3	9,993	0.03%
2020/11/30	43	19.22	0	0.00	19.30	43	10,289	0.42%
2020/11/27	4	19.29	2	19.25	19.25	2	10,617	0.02%
2020/11/26	1	19.50	7	19.50	19.55	-6	10,565	-0.06%
2020/11/25	1	19.55	2	19.50	19.55	-1	10,762	-0.01%
2020/11/24	1	19.60	6	19.70	19.60	-5	10,785	-0.05%
2020/11/23	6	19.65	3	19.75	19.70	3	10,790	0.03%
2020/11/20	0	0.00	20	19.50	19.55	-20	10,704	-0.19%
2020/11/19	20	19.51	0	0.00	19.50	20	10,855	0.18%
2020/11/18	6	19.46	3	19.55	19.55	3	10,804	0.03%
2020/11/17	12	19.39	2	19.45	19.40	10	10,887	0.09%
2020/11/16	0	0.00	41	19.32	19.40	-41	11,036	-0.37%
2020/11/13	1	19.10	1	19.10	19.10	0	10,936	0.00%
2020/11/12	4	19.01	2	19.10	19.10	2	10,938	0.02%
2020/11/11	0	0.00	3	19.12	19.35	-3	10,973	-0.03%
2020/11/10	13	19.04	3	19.00	19.10	10	10,799	0.09%
2020/11/09	3	18.73	0	0.00	18.95	3	10,688	0.03%
2020/11/06	1	18.85	5	18.88	18.90	-4	10,631	-0.04%
2020/11/05	6	18.79	2	18.75	18.85	4	10,731	0.04%
2020/11/04	2	18.73	0	0.00	18.70	2	10,895	0.02%
2020/11/03	10	18.80	5	18.80	18.75	5	10,939	0.05%
2020/11/02	0	0.00	2	18.65	18.65	-2	11,041	-0.02%
2020/10/30	173	18.80	3	18.77	18.60	170	11,214	1.52%	大買/鉅額交易
2020/10/29	0	0.00	7	18.84	18.95	-7	11,114	-0.06%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/23	0	0.00	4	18.60	18.60	-4	11,203	-0.04%
2020/10/22	1	18.55	0	0.00	18.50	1	11,314	0.01%
2020/10/21	3	18.50	0.9	18.55	18.50	2.1	11,217	0.02%
2020/10/20	3	18.57	2	18.55	18.60	1	11,280	0.01%
2020/10/19	0	0.00	8	18.55	18.55	-8	11,369	-0.07%
2020/10/16	2	18.55	0	0.00	18.55	2	11,463	0.02%
2020/10/15	10	18.84	0	0.00	18.70	10	11,616	0.09%
2020/10/14	3	18.82	2.1	18.95	18.95	1	11,855	0.01%
2020/10/13	10	18.70	6	18.77	18.70	4	12,644	0.03%
2020/10/12	4	18.66	0	0.00	18.70	4	13,454	0.03%
2020/10/08	2	18.80	2	18.85	18.85	0	13,774	0.00%
2020/10/07	6	18.94	0	0.00	18.90	6	13,994	0.04%
2020/10/05	1	18.95	4	19.03	18.90	-3	14,469	-0.02%
2020/09/30	3	19.15	0	0.00	19.05	3	14,696	0.02%
2020/09/29	0	0.00	1	19.25	19.35	-1	14,990	-0.01%
2020/09/28	0	0.00	2	19.25	19.30	-2	15,118	-0.01%
2020/09/25	0	0.00	1	18.90	18.90	-1	15,290	-0.01%
2020/09/24	2	18.90	9	18.94	18.80	-7	15,362	-0.05%
2020/09/23	2	19.08	3	19.07	19.15	-1	15,432	-0.01%
2020/09/22	5	19.10	0	0.00	19.10	5	15,484	0.03%
2020/09/21	21	19.48	1.1	19.54	19.35	19.9	15,530	0.13%
2020/09/18	1	19.70	1	19.40	19.70	0	15,606	0.00%
2020/09/17	0	0.00	11	19.40	19.40	-11	15,581	-0.07%
2020/09/16	8	19.43	2	19.60	19.35	6	15,678	0.04%
2020/09/15	5	19.47	5	19.40	19.45	0	15,849	0.00%
2020/09/14	1	19.15	9	19.17	19.15	-8	15,963	-0.05%
2020/09/11	14	19.15	0	0.00	19.15	14	16,078	0.09%
2020/09/10	26	19.08	7	19.13	19.10	19	16,183	0.12%
2020/09/09	1	19.00	0	0.00	19.00	1	16,241	0.01%
2020/09/08	23	19.15	1	19.15	19.20	22	16,220	0.14%
2020/09/07	12	19.15	1	19.20	19.10	11	16,361	0.07%
2020/09/04	5	19.04	6	19.05	19.20	-1	16,455	-0.01%
2020/09/03	22	19.54	22	19.50	19.25	0	16,475	0.00%
2020/09/02	30	19.38	25.7	19.60	19.60	4.3	16,239	0.03%
2020/09/01	0	0.00	18	18.66	18.85	-18	15,781	-0.11%
2020/08/31	2	18.58	0	0.00	18.50	2	15,761	0.01%
2020/08/28	23	18.88	6	18.86	18.85	17	15,639	0.11%
2020/08/27	2	18.75	6	18.98	18.90	-4	15,778	-0.03%
2020/08/26	0	0.00	3	18.85	18.95	-3	15,771	-0.02%
2020/08/25	2	18.70	8	18.81	18.80	-6	15,912	-0.04%
2020/08/21	3	18.32	1	18.25	18.40	2	16,093	0.01%
2020/08/20	9	18.37	24	18.39	18.35	-15	15,943	-0.09%
2020/08/19	3	18.67	1	18.75	18.60	2	15,746	0.01%
2020/08/18	3	18.63	0	0.00	18.75	3	15,642	0.02%
2020/08/17	0	0.00	8	18.60	18.70	-8	15,667	-0.05%
2020/08/14	23	18.65	0	0.00	18.65	23	15,663	0.15%
2020/08/13	3	18.60	0	0.00	18.60	3	15,700	0.02%
2020/08/12	5	18.66	11	18.74	18.65	-6	15,674	-0.04%
2020/08/11	7	18.87	1	18.85	18.80	6	15,679	0.04%
2020/08/10	2	18.95	1	18.95	19.00	1	15,801	0.01%
2020/08/07	12	18.76	0	0.00	18.70	12	15,840	0.08%
2020/08/06	0	0.00	1	18.75	18.75	-1	15,887	-0.01%
2020/08/05	1	18.60	8	18.72	18.60	-7	15,880	-0.04%
2020/08/04	2	18.48	1	18.55	18.45	1	15,828	0.01%
2020/08/03	3	18.57	2	18.35	18.35	1	15,804	0.01%
2020/07/31	9	18.51	1	18.50	18.65	8	15,733	0.05%
2020/07/30	5	18.40	23	18.43	18.45	-18	15,632	-0.12%
2020/07/29	25.1	18.31	3	18.48	18.25	22.1	15,560	0.14%
2020/07/28	4	18.36	1	18.40	18.30	3	15,654	0.02%
2020/07/27	1	18.55	5	18.55	18.35	-4	15,768	-0.03%
2020/07/24	6	18.54	2	18.60	18.45	4	15,856	0.03%
2020/07/23	4	18.71	1	18.75	18.75	3	15,887	0.02%
2020/07/22	5	18.84	4	18.84	18.85	1	15,949	0.01%
2020/07/21	7	18.71	6	18.84	18.85	1	15,918	0.01%
2020/07/20	15	18.45	2	18.45	18.50	13	15,865	0.08%
2020/07/17	21	18.45	5	18.41	18.40	16	15,815	0.10%
2020/07/16	11	20.06	5	20.03	20.00	6	15,249	0.04%
2020/07/15	2	20.30	8	20.27	20.20	-6	14,580	-0.04%
2020/07/14	0	0.00	2	20.35	20.10	-2	14,213	-0.01%
2020/07/13	15	20.21	7	20.24	20.25	8	14,007	0.06%
2020/07/10	2	19.98	21	19.91	20.00	-19	13,953	-0.14%
2020/07/09	0	0.00	9.1	20.31	20.15	-9.1	13,924	-0.07%
2020/07/08	1	20.30	17	20.25	20.40	-16	13,653	-0.12%
2020/07/07	3	20.03	18	20.09	20.05	-15	13,266	-0.11%
2020/07/06	1	20.00	1	20.00	20.05	0	13,210	0.00%
2020/07/03	11	19.85	9	19.95	19.80	2	13,180	0.02%
2020/07/02	12	19.85	18	19.76	19.95	-6	13,274	-0.05%
2020/07/01	1	19.30	5	19.55	19.55	-4	13,300	-0.03%
2020/06/30	2	19.33	0	0.00	19.25	2	13,330	0.02%
2020/06/29	0	0.00	2	19.35	19.45	-2	13,548	-0.01%
2020/06/24	0	0.00	4	19.49	19.45	-4	13,556	-0.03%
2020/06/23	1	19.25	3	19.25	19.40	-2	13,543	-0.01%
2020/06/22	9	19.30	0	0.00	19.20	9	13,556	0.07%
2020/06/19	2	19.45	8	19.61	19.50	-6	13,614	-0.04%
2020/06/18	0	0.00	32	19.58	19.55	-32	13,515	-0.24%
2020/06/17	0	0.00	13	19.36	19.35	-13	13,523	-0.10%
2020/06/16	0	0.00	3	19.13	19.15	-3	13,735	-0.02%
2020/06/15	7	19.01	5	19.01	18.90	2	14,173	0.01%
2020/06/12	1	18.85	3	19.03	18.90	-2	14,423	-0.01%
2020/06/11	5	19.16	6	19.21	19.10	-1	14,618	-0.01%
2020/06/10	3	19.15	27.5	19.22	19.10	-24.5	14,741	-0.17%
2020/06/09	2.1	19.30	3	19.23	19.20	-0.9	15,118	-0.01%
2020/06/08	4	19.23	55	19.25	19.20	-51	15,383	-0.33%
2020/06/05	3	19.10	3	19.05	19.10	0	15,240	0.00%
2020/06/04	15	19.09	3	19.05	19.05	12	15,404	0.08%
2020/06/03	1	19.05	9	19.09	19.00	-8	15,658	-0.05%
2020/06/02	0	0.00	58	19.00	19.00	-58	15,664	-0.37%
2020/06/01	2	18.93	12	18.96	18.90	-10	15,699	-0.06%
2020/05/29	0	0.00	3	18.60	19.10	-3	15,590	-0.02%
2020/05/28	16	18.48	0	0.00	18.40	16	15,346	0.10%
2020/05/27	2	18.63	1	18.65	18.65	1	15,425	0.01%
2020/05/26	1	18.55	10	18.70	18.55	-9	15,503	-0.06%
2020/05/25	4	18.44	0	0.00	18.45	4	15,499	0.03%
2020/05/21	5	18.55	0	0.00	18.60	5	15,507	0.03%
2020/05/20	5	18.47	0	0.00	18.50	5	15,472	0.03%
2020/05/19	4	18.51	9	18.50	18.50	-5	15,477	-0.03%
2020/05/18	11	18.36	5	18.50	18.45	6	15,490	0.04%
2020/05/15	31	18.51	7	18.56	18.45	24	15,571	0.15%
2020/05/14	29	18.77	0	0.00	18.60	29	15,371	0.19%
2020/05/13	1	18.85	2	18.90	19.00	-1	15,291	-0.01%
2020/05/12	3	18.88	13	18.90	18.80	-10	15,227	-0.07%
2020/05/11	5	18.90	3	18.90	18.80	2	15,188	0.01%
2020/05/08	15	18.91	4	18.98	18.80	11	15,081	0.07%
2020/05/07	0	0.00	3	18.82	18.70	-3	15,020	-0.02%
2020/05/06	1	18.65	0	0.00	18.65	1	14,995	0.01%
2020/05/05	1	18.70	0	0.00	18.65	1	14,941	0.01%
2020/05/04	8	18.64	0	0.00	18.60	8	14,921	0.05%
2020/04/30	3	19.05	4	19.04	19.10	-1	14,818	-0.01%
2020/04/29	3	19.03	72	19.09	19.10	-69	14,753	-0.47%
2020/04/28	17	18.94	6	19.00	18.95	11	14,786	0.07%
2020/04/27	0	0.00	4	18.80	18.90	-4	15,015	-0.03%
2020/04/24	7	18.66	6	18.67	18.55	1	14,964	0.01%
2020/04/23	3	18.70	4	18.75	18.75	-1	14,936	-0.01%
2020/04/22	2	18.45	51	18.69	18.70	-49	14,782	-0.33%
2020/04/21	9.2	18.20	0	0.00	18.45	9.2	14,599	0.06%
2020/04/20	7	18.64	1	18.60	18.70	6	14,385	0.04%
2020/04/17	35	18.95	23	18.81	18.70	12	14,279	0.08%
2020/04/16	1	18.60	20	18.60	18.85	-19	14,118	-0.13%
2020/04/15	6	18.79	52	18.79	18.85	-46	13,974	-0.33%
2020/04/14	9	18.49	14	18.54	18.55	-5	13,737	-0.04%
2020/04/13	0	0.00	10	18.20	18.35	-10	13,580	-0.07%
2020/04/10	4	18.29	2	18.28	18.30	2	13,588	0.01%
2020/04/09	11	18.25	3	18.27	18.30	8	13,617	0.06%
2020/04/08	1	18.10	1	18.20	18.10	0	13,490	0.00%
2020/04/07	9	18.11	1	18.25	18.10	8	13,391	0.06%
2020/04/06	12.2	17.93	16	18.05	18.10	-3.8	13,184	-0.03%
2020/04/01	20	17.52	4	17.70	17.75	16	12,974	0.12%
2020/03/31	27	17.74	7	17.92	17.30	20	12,808	0.16%
2020/03/30	2	17.40	7	17.06	17.30	-5	12,491	-0.04%
2020/03/27	3	17.48	0	0.00	17.40	3	12,423	0.02%
2020/03/25	4	17.18	8	17.21	17.15	-4	12,456	-0.03%
2020/03/24	0	0.00	26	16.59	16.40	-26	12,272	-0.21%
2020/03/23	5	15.69	0	0.00	15.50	5	12,403	0.04%
2020/03/20	6	16.24	3	16.17	16.20	3	12,425	0.02%
2020/03/19	4	16.03	11	15.97	15.70	-7	12,163	-0.06%
2020/03/18	0	0.00	2	16.60	16.50	-2	11,735	-0.02%
2020/03/17	28	16.56	30	16.50	16.50	-2	11,487	-0.02%
2020/03/16	2	16.90	0	0.00	16.75	2	11,272	0.02%
2020/03/13	21	16.52	8	16.98	17.10	13	11,112	0.12%
2020/03/12	10	17.52	4	17.40	17.20	6	10,597	0.06%
2020/03/11	2	17.83	0	0.00	17.85	2	10,275	0.02%
2020/03/10	11	17.70	1	17.76	17.90	10	10,250	0.10%
2020/03/09	5	17.92	1	18.00	17.90	4	10,060	0.04%
2020/03/06	8	18.03	0	0.00	18.05	8	9,760	0.08%
2020/03/05	2	18.10	0	0.00	18.15	2	9,657	0.02%
2020/03/04	4	18.15	0	0.00	18.20	4	9,640	0.04%
2020/03/02	22	18.13	1	18.25	18.10	21	9,672	0.22%
2020/02/27	2	18.25	21	18.35	18.45	-19	10,656	-0.18%
2020/02/26	1	18.15	1	18.25	18.40	0	10,624	0.00%
2020/02/25	10	18.13	0	0.00	18.20	10	10,569	0.09%
2020/02/24	1	18.35	0	0.00	18.30	1	10,610	0.01%
2020/02/21	2	18.40	0	0.00	18.45	2	10,687	0.02%
2020/02/20	5	18.35	0	0.00	18.40	5	10,780	0.05%
2020/02/19	10	18.38	0	0.00	18.35	10	10,867	0.09%
2020/02/18	1	18.35	0	0.00	18.40	1	10,882	0.01%
2020/02/17	0	0.00	10	18.50	18.55	-10	10,889	-0.09%
2020/02/14	1	18.55	0	0.00	18.55	1	10,987	0.01%
2020/02/11	1.2	18.42	0	0.00	18.40	1.2	11,281	0.01%
2020/02/10	0	0.00	4	18.35	18.40	-4	11,380	-0.04%
2020/02/07	0	0.00	1	18.45	18.55	-1	11,651	-0.01%
2020/02/06	0	0.00	1	18.55	18.60	-1	12,424	-0.01%
2020/02/05	8	18.31	0	0.00	18.40	8	12,620	0.06%
2020/02/04	2	18.25	0	0.00	18.40	2	12,713	0.02%
2020/02/03	10	18.02	12	18.01	18.15	-2	12,822	-0.02%
2020/01/31	4	18.40	0	0.00	18.35	4	12,770	0.03%
2020/01/30	5	18.38	0	0.00	18.35	5	12,702	0.04%
2020/01/20	1	19.10	22	19.14	19.10	-21	12,399	-0.17%
2020/01/17	10	18.95	1	19.00	19.00	9	12,351	0.07%
2020/01/16	7	18.86	3	18.95	18.95	4	12,359	0.03%
2020/01/15	1	19.00	2	19.00	19.00	-1	12,507	-0.01%
2020/01/14	0	0.00	22	18.90	18.95	-22	12,613	-0.17%
2020/01/08	3.2	18.67	0	0.00	18.60	3.2	13,033	0.02%
2020/01/07	4	18.78	11	18.89	18.75	-7	13,095	-0.05%
2020/01/06	2	18.80	5.1	18.80	18.90	-3.1	13,147	-0.02%
2020/01/02	0	0.00	6	18.90	18.85	-6	13,254	-0.05%
2019/12/31	0	0.00	5	18.90	18.85	-5	13,362	-0.04%
2019/12/30	0	0.00	10	19.00	18.95	-10	13,279	-0.08%
2019/12/26	0	0.00	2	19.00	19.00	-2	13,305	-0.02%
2019/12/24	0	0.00	9	18.95	18.95	-9	13,375	-0.07%
2019/12/23	2	18.95	4	18.95	19.00	-2	13,349	-0.01%
2019/12/20	0	0.00	2	18.95	19.00	-2	13,328	-0.02%
2019/12/18	1	18.80	0	0.00	19.00	1	13,142	0.01%
2019/12/13	1	18.75	21	18.82	18.85	-20	12,756	-0.16%
2019/12/12	2.2	18.75	4	18.79	18.75	-1.8	12,662	-0.01%
2019/12/10	10	18.78	0	0.00	18.75	10	12,621	0.08%
2019/12/09	0	0.00	1	18.85	18.90	-1	12,554	-0.01%
2019/12/06	3	18.90	2	18.85	18.85	1	12,692	0.01%
2019/12/05	0	0.00	2	18.90	18.90	-2	12,656	-0.02%
2019/12/04	0	0.00	20	18.80	18.85	-20	12,621	-0.16%
2019/12/03	0	0.00	3	18.65	18.80	-3	12,693	-0.02%
2019/12/02	0	0.00	2	18.75	18.70	-2	12,720	-0.02%
2019/11/29	0	0.00	1	18.80	18.80	-1	12,669	-0.01%
2019/11/27	2	18.85	0	0.00	18.70	2	12,805	0.02%
2019/11/26	1	18.95	6	18.93	18.75	-5	12,767	-0.04%
2019/11/25	2	18.90	1	18.90	18.90	1	11,634	0.01%
2019/11/22	1	18.95	0	0.00	18.90	1	11,714	0.01%
2019/11/21	17	18.85	20	18.85	18.90	-3	11,761	-0.03%
2019/11/20	0	0.00	13.4	18.98	19.00	-13.4	11,701	-0.11%
2019/11/19	1	18.80	0	0.00	18.90	1	11,818	0.01%
2019/11/18	0	0.00	41	18.68	18.90	-41	11,891	-0.34%
2019/11/15	0	0.00	10	18.60	18.55	-10	11,897	-0.08%
2019/11/13	12	18.35	2	18.33	18.30	10	12,032	0.08%
2019/11/12	77	18.45	0	0.00	18.45	77	12,326	0.62%
2019/11/11	5	18.65	3	18.65	18.65	2	12,307	0.02%
2019/11/08	0	0.00	1	18.80	18.80	-1	12,197	-0.01%
2019/11/06	8	18.76	0	0.00	18.70	8	11,995	0.07%
2019/11/05	22	19.08	9	19.05	19.05	13	11,818	0.11%
2019/11/04	1	18.25	7	18.41	18.50	-6	11,147	-0.05%
2019/11/01	7	18.11	0	0.00	18.20	7	11,000	0.06%
2019/10/31	5	18.15	0	0.00	18.20	5	11,039	0.05%
2019/10/30	10	18.18	2	18.20	18.20	8	10,954	0.07%
2019/10/29	0	0.00	8	18.25	18.25	-8	10,925	-0.07%
2019/10/28	1	18.20	3	18.25	18.30	-2	10,823	-0.02%
2019/10/25	1	18.25	0	0.00	18.30	1	10,722	0.01%
2019/10/24	7	18.21	0	0.00	18.25	7	10,714	0.07%
2019/10/23	3	18.27	2	18.30	18.25	1	10,716	0.01%
2019/10/22	6	18.15	1	18.25	18.10	5	10,629	0.05%
2019/10/21	1	18.00	0	0.00	18.10	1	10,523	0.01%
2019/10/18	1	17.95	0	0.00	17.90	1	10,529	0.01%
2019/10/17	2	17.78	0	0.00	17.90	2	10,518	0.02%
2019/10/16	4	17.80	0	0.00	17.85	4	10,294	0.04%
2019/10/15	2.1	17.78	0	0.00	17.80	2.1	10,153	0.02%
2019/10/14	0	0.00	2	17.90	17.90	-2	10,099	-0.02%
2019/10/09	13	17.75	1	17.85	17.70	12	10,220	0.12%
2019/10/08	1.1	17.81	0	0.00	17.85	1.1	10,332	0.01%
2019/10/07	6	17.80	0	0.00	17.80	6	10,323	0.06%
2019/10/03	2	17.85	0	0.00	17.90	2	10,373	0.02%
2019/10/02	4	17.91	0	0.00	17.95	4	10,382	0.04%
2019/09/27	0	0.00	20	17.90	17.90	-20	10,344	-0.19%
2019/09/26	1	18.05	0	0.00	18.05	1	10,328	0.01%
2019/09/25	5	18.10	0	0.00	18.10	5	10,315	0.05%
2019/09/23	1	18.00	0	0.00	18.15	1	10,332	0.01%
2019/09/20	5	18.07	0	0.00	18.05	5	10,415	0.05%
2019/09/19	5	18.15	0	0.00	18.20	5	10,277	0.05%
2019/09/18	0	0.00	2	18.35	18.30	-2	10,329	-0.02%
2019/09/17	0	0.00	2	18.20	18.30	-2	10,361	-0.02%
2019/09/16	8	18.25	0.1	18.40	18.35	7.9	10,594	0.07%
2019/09/12	0	0.00	3	18.30	18.40	-3	10,709	-0.03%
2019/09/11	1	18.10	5	18.15	18.20	-4	10,735	-0.04%
2019/09/09	3	18.15	0	0.00	18.25	3	10,562	0.03%
2019/09/06	2	18.25	4	18.19	18.20	-2	10,503	-0.02%
2019/09/05	0	0.00	7	18.20	18.10	-7	10,408	-0.07%
2019/09/04	17	17.86	0	0.00	18.00	17	10,261	0.17%
2019/09/02	2	17.95	0	0.00	18.05	2	10,403	0.02%
2019/08/30	6	17.86	13	17.90	17.95	-7	10,282	-0.07%
2019/08/29	2	17.63	7	17.69	17.80	-5	10,150	-0.05%
2019/08/28	2	17.70	1	17.70	17.65	1	10,077	0.01%
2019/08/27	5	17.65	0	0.00	17.60	5	10,051	0.05%
2019/08/26	13.1	17.54	0	0.00	17.50	13.1	10,022	0.13%
2019/08/23	1	17.70	1	17.70	17.70	0	10,014	0.00%
2019/08/22	36	17.49	0	0.00	17.50	36	10,016	0.36%
2019/08/21	28	17.64	0	0.00	17.55	28	10,063	0.28%
2019/08/20	4	17.80	0	0.00	17.65	4	9,838	0.04%
2019/08/19	4	17.85	0	0.00	17.80	4	9,671	0.04%
2019/08/16	55	17.73	1	18.00	17.85	54	9,614	0.56%
2019/08/15	72	17.81	0	0.00	17.65	72	9,373	0.77%
2019/08/14	2	18.20	0	0.00	18.15	2	9,001	0.02%
2019/08/07	0	0.00	1.4	18.50	18.50	-1.4	8,997	-0.02%
2019/08/06	0	0.00	3	18.32	18.55	-3	9,133	-0.03%
2019/08/05	24	18.60	0	0.00	18.60	24	9,144	0.26%
2019/08/01	2.3	18.98	0	0.00	18.95	2.3	9,134	0.03%
2019/07/31	1	19.05	0	0.00	19.10	1	9,115	0.01%
2019/07/29	3	19.25	3	19.25	19.25	0	9,269	0.00%
2019/07/25	2	19.30	0	0.00	19.45	2	9,238	0.02%
2019/07/24	0	0.00	4	19.30	19.30	-4	9,258	-0.04%
2019/07/23	1	19.20	0	0.00	19.25	1	9,258	0.01%
2019/07/22	0	0.00	1	19.20	19.05	-1	9,252	-0.01%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/16	3	19.45	0	0.00	19.50	3	9,336	0.03%
2019/07/15	2	19.38	30	19.35	19.45	-28	9,360	-0.30%
2019/07/12	9	20.47	2	20.45	20.45	7	9,324	0.08%
2019/07/11	19	20.34	1	20.40	20.35	18	9,311	0.19%
2019/07/10	10	20.30	0	0.00	20.25	10	9,354	0.11%
2019/07/09	0	0.00	1	20.20	20.30	-1	9,387	-0.01%
2019/07/08	4	20.30	0	0.00	20.30	4	9,347	0.04%
2019/07/05	2	20.45	0	0.00	20.50	2	9,376	0.02%
2019/07/04	0	0.00	1	20.50	20.55	-1	9,477	-0.01%
2019/07/02	3	20.52	0	0.00	20.60	3	9,677	0.03%
2019/07/01	6	20.50	2	20.53	20.50	4	9,702	0.04%
2019/06/27	0	0.00	15	20.29	20.25	-15	9,603	-0.16%
2019/06/26	0	0.00	0.1	20.15	20.20	-0.1	9,611	0.00%
2019/06/24	0	0.00	1	20.15	20.15	-1	9,640	-0.01%
2019/06/21	0	0.00	2	20.23	20.15	-2	9,617	-0.02%
2019/06/20	1	20.15	0.1	19.95	20.00	0.9	9,600	0.01%
2019/06/18	6	19.90	0	0.00	19.90	6	9,322	0.06%
2019/06/13	0	0.00	6	19.77	19.90	-6	9,478	-0.06%
2019/06/11	0	0.00	6	19.90	19.95	-6	9,714	-0.06%
2019/06/10	2	19.90	0	0.00	19.85	2	9,677	0.02%
2019/06/04	0	0.00	2	19.55	19.50	-2	9,617	-0.02%
2019/06/03	0	0.00	1	19.55	19.45	-1	9,660	-0.01%
2019/05/31	1	19.45	4	19.55	19.65	-3	9,709	-0.03%
2019/05/30	0	0.00	3	19.25	19.40	-3	9,586	-0.03%
2019/05/29	4	19.03	0	0.00	19.15	4	9,717	0.04%
2019/05/24	5	19.00	0	0.00	19.00	5	10,163	0.05%
2019/05/21	0	0.00	1	19.00	18.95	-1	10,273	-0.01%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/16	3.1	18.80	0	0.00	18.75	3.1	10,203	0.03%
2019/05/15	9	18.97	0	0.00	18.85	9	10,200	0.09%
2019/05/14	33	18.84	11	18.80	19.10	22	10,188	0.22%
2019/05/13	1	19.30	0	0.00	19.20	1	10,044	0.01%
2019/05/10	0	0.00	1	19.40	19.50	-1	10,174	-0.01%
2019/05/09	2	19.55	1	19.50	19.35	1	10,223	0.01%
2019/05/07	6	19.74	0	0.00	19.90	6	10,474	0.06%
2019/05/06	5	19.67	0	0.00	19.60	5	10,626	0.05%
2019/05/03	0	0.00	4	20.00	20.00	-4	10,420	-0.04%
2019/05/02	0	0.00	1	19.95	19.90	-1	10,420	-0.01%
2019/04/30	2	19.90	0	0.00	19.95	2	10,445	0.02%
2019/04/26	2	19.83	0	0.00	19.85	2	10,405	0.02%
2019/04/23	0	0.00	22	19.60	19.70	-22	10,416	-0.21%
2019/04/22	7	19.70	4	19.73	19.70	3	10,346	0.03%
2019/04/19	8	19.60	3	19.63	19.60	5	10,338	0.05%
2019/04/18	0	0.00	2	19.65	19.60	-2	10,344	-0.02%
2019/04/17	0	0.00	3	19.50	19.50	-3	10,327	-0.03%
2019/04/16	2.4	19.31	2	19.35	19.35	0.4	10,112	0.00%
2019/04/15	5	19.30	5	19.42	19.45	0	10,097	0.00%
2019/04/11	4	19.40	0	0.00	19.35	4	10,102	0.04%
2019/04/10	0	0.00	3	19.47	19.55	-3	10,053	-0.03%
2019/04/09	1	19.40	6	19.40	19.50	-5	9,955	-0.05%
2019/04/08	6	19.25	5	19.34	19.50	1	9,935	0.01%
2019/04/03	0	0.00	10	19.10	19.15	-10	9,729	-0.10%
2019/04/02	0	0.00	20	19.10	19.10	-20	9,683	-0.21%
2019/04/01	1	19.15	10	19.10	19.05	-9	9,660	-0.09%
2019/03/29	0	0.00	5	18.97	19.15	-5	9,531	-0.05%
2019/03/28	1	18.95	0	0.00	19.00	1	9,485	0.01%
2019/03/27	4	19.03	2	19.03	19.00	2	9,500	0.02%
2019/03/26	2	18.90	0	0.00	18.90	2	9,466	0.02%
2019/03/25	2	18.75	3	18.70	18.85	-1	9,456	-0.01%
2019/03/22	0	0.00	2	19.10	19.10	-2	9,221	-0.02%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/14	1	18.80	0	0.00	18.80	1	9,137	0.01%
2019/03/11	0	0.00	1	18.80	18.75	-1	9,316	-0.01%
2019/03/08	20	18.90	0	0.00	18.90	20	9,367	0.21%
2019/03/07	1	19.00	0	0.00	19.00	1	9,522	0.01%
2019/02/27	1	19.05	61	19.00	19.10	-60	9,392	-0.64%
2019/02/26	12	18.70	2	18.83	18.80	10	9,065	0.11%
2019/02/25	4	18.35	3	18.38	18.45	1	8,678	0.01%
2019/02/18	42	18.25	0	0.00	18.20	42	8,650	0.49%
2019/02/14	0	0.00	5	18.20	18.15	-5	8,603	-0.06%
2019/02/12	2	18.40	0.7	18.60	18.45	1.3	8,516	0.02%
2019/02/11	0	0.00	3	18.40	18.50	-3	8,457	-0.04%
2019/01/30	1	18.15	1	18.10	18.20	0	8,245	0.00%
2019/01/29	1	18.00	2	18.00	18.10	-1	8,079	-0.01%
2019/01/28	0	0.00	1	18.00	18.10	-1	7,968	-0.01%
2019/01/25	0	0.00	1	17.80	17.80	-1	7,712	-0.01%
2019/01/22	0	0.00	1	17.70	17.65	-1	7,613	-0.01%
2019/01/21	0	0.00	1	17.65	17.65	-1	7,579	-0.01%
2019/01/18	0	0.00	16	17.55	17.55	-16	7,593	-0.21%
2019/01/16	18	17.55	0	0.00	17.50	18	7,636	0.24%
2019/01/14	2	17.60	0	0.00	17.55	2	7,653	0.03%
2019/01/10	3	17.48	0	0.00	17.55	3	7,861	0.04%
2019/01/08	7	17.30	0	0.00	17.35	7	7,709	0.09%
2019/01/04	4	17.09	0	0.00	17.10	4	7,823	0.05%
2019/01/03	2	17.30	0	0.00	17.40	2	8,101	0.02%
2018/12/25	0	0.00	1	17.60	17.60	-1	8,225	-0.01%
2018/12/21	0.6	17.45	0	0.00	17.40	0.6	8,369	0.01%
2018/12/13	5	17.50	1	17.70	17.80	4	8,436	0.05%
2018/12/10	3	17.40	5	17.35	17.30	-2	8,338	-0.02%
2018/12/07	1	17.50	0	0.00	17.55	1	8,196	0.01%
2018/12/06	0	0.00	2	17.40	17.55	-2	8,204	-0.02%
2018/12/05	0.2	17.90	2	17.75	17.80	-1.8	7,978	-0.02%
2018/12/03	1.2	17.86	2	17.83	17.90	-0.8	7,930	-0.01%
2018/11/30	2	17.70	0	0.00	17.60	2	7,810	0.03%
2018/11/29	1	17.60	0	0.00	17.50	1	7,609	0.01%
2018/11/20	1	17.55	0	0.00	17.50	1	7,587	0.01%
2018/11/16	0	0.00	1	17.70	17.70	-1	7,947	-0.01%
2018/11/13	2	17.30	0	0.00	17.45	2	7,964	0.03%
2018/11/09	1	17.35	0	0.00	17.45	1	7,957	0.01%
2018/11/08	0	0.00	10	17.75	17.80	-10	7,919	-0.13%
2018/11/07	0	0.00	1	17.70	17.85	-1	7,877	-0.01%
2018/11/06	0	0.00	1	17.50	17.45	-1	7,924	-0.01%
2018/11/02	0	0.00	1.2	17.31	17.35	-1.2	8,043	-0.01%
2018/11/01	3	17.05	0	0.00	17.20	3	8,172	0.04%
2018/10/31	1	17.00	1	17.10	17.05	0	8,113	0.00%
2018/10/29	5	16.70	0	0.00	16.90	5	8,124	0.06%
2018/10/26	1	16.80	0	0.00	16.75	1	8,220	0.01%
2018/10/25	6	16.76	0	0.00	16.85	6	8,255	0.07%
2018/10/24	0	0.00	1	17.00	17.00	-1	8,291	-0.01%
2018/10/23	1	17.05	2	17.10	17.05	-1	8,272	-0.01%
2018/10/18	17	17.16	0	0.00	17.20	17	8,116	0.21%
2018/10/15	0.2	17.50	0	0.00	17.40	0.2	8,438	0.00%
2018/10/12	5	17.65	10	17.45	17.65	-5	8,395	-0.06%
2018/10/11	14	17.50	1.3	17.69	17.45	12.7	8,529	0.15%
2018/10/08	1	18.55	4	18.60	18.55	-3	8,276	-0.04%
2018/10/05	1	18.45	0	0.00	18.50	1	8,319	0.01%
2018/10/02	10	18.98	4	18.85	18.85	6	8,303	0.07%
2018/10/01	4	19.00	0	0.00	19.05	4	8,340	0.05%
2018/09/21	0	0.00	1	18.75	18.80	-1	8,301	-0.01%
2018/09/20	10	18.90	0	0.00	18.90	10	8,244	0.12%
2018/09/11	3	18.70	1	18.70	18.75	2	8,965	0.02%
2018/09/10	3	18.78	0	0.00	18.65	3	9,576	0.03%
2018/09/07	0	0.00	5	18.85	18.95	-5	9,644	-0.05%
2018/09/05	4	19.19	0	0.00	19.00	4	9,722	0.04%
2018/09/04	5	19.25	30	19.30	19.30	-25	9,746	-0.26%
2018/08/30	2	19.10	0	0.00	19.10	2	9,885	0.02%
2018/08/24	0	0.00	22	19.05	19.05	-22	10,183	-0.22%
2018/08/23	1	18.65	265	18.55	18.65	-264	9,863	-2.68%	大賣/鉅額交易
2018/08/21	0	0.00	4	18.70	18.70	-4	9,717	-0.04%
2018/08/20	1	18.75	0	0.00	18.60	1	9,674	0.01%
2018/08/16	0	0.00	10	18.70	18.85	-10	9,611	-0.10%
2018/08/15	2	18.85	0	0.00	18.75	2	9,603	0.02%
2018/08/13	2	18.80	0	0.00	18.75	2	9,580	0.02%
2018/08/09	17	18.94	19	19.01	19.00	-2	9,414	-0.02%
2018/08/08	251	19.14	23	19.10	19.15	228	9,413	2.42%	大買/鉅額交易
2018/08/06	1	19.05	0	0.00	19.05	1	9,307	0.01%
2018/08/01	0	0.00	2	19.13	19.15	-2	9,911	-0.02%
2018/07/30	50	18.85	0	0.00	18.90	50	9,717	0.51%
2018/07/27	40	18.90	0	0.00	18.85	40	9,633	0.42%
2018/07/24	1	18.95	0	0.00	19.00	1	9,781	0.01%
2018/07/23	0	0.00	1	18.95	18.95	-1	9,831	-0.01%
2018/07/20	0	0.00	4	19.85	19.85	-4	9,736	-0.04%
2018/07/19	25	19.80	1	19.85	19.85	24	9,541	0.25%
2018/07/17	6	19.60	0	0.00	19.65	6	9,464	0.06%
2018/07/16	0	0.00	2	19.50	19.50	-2	9,272	-0.02%
2018/07/13	0	0.00	1	19.45	19.40	-1	9,235	-0.01%
2018/07/12	30	19.35	0	0.00	19.30	30	9,145	0.33%
2018/07/11	20	19.20	0	0.00	19.25	20	9,136	0.22%
2018/07/10	0	0.00	3	19.30	19.25	-3	9,160	-0.03%
2018/07/06	2	18.83	0	0.00	18.80	2	9,303	0.02%
2018/07/05	10	19.15	0	0.00	18.90	10	9,255	0.11%
2018/07/03	2	18.98	0	0.00	18.95	2	9,544	0.02%
2018/06/29	22	19.05	0	0.00	19.20	22	9,537	0.23%
2018/06/28	4	18.98	0	0.00	18.95	4	9,424	0.04%
2018/06/27	4	19.14	0	0.00	19.10	4	9,332	0.04%
2018/06/26	4	19.10	0	0.00	19.25	4	9,280	0.04%
2018/06/25	7	19.24	0	0.00	19.20	7	9,177	0.08%
2018/06/22	3	19.25	0	0.00	19.25	3	9,052	0.03%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/15	1	19.50	0	0.00	19.85	1	8,709	0.01%
2018/06/13	3	19.75	0	0.00	19.80	3	8,281	0.04%
2018/06/11	1	20.00	0	0.00	19.95	1	8,321	0.01%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/21	0	0.00	1	20.00	19.90	-1	8,454	-0.01%
2018/05/17	2	19.93	0	0.00	19.85	2	8,628	0.02%
2018/05/14	2	20.13	0	0.00	20.15	2	9,130	0.02%
2018/05/11	0	0.00	31	19.96	20.20	-31	9,149	-0.34%
2018/05/10	0	0.00	81	19.65	19.80	-81	9,003	-0.90%
2018/05/07	20	19.20	0	0.00	19.15	20	8,732	0.23%
2018/04/30	3	19.50	0	0.00	19.40	3	9,315	0.03%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/26	2	19.50	3	19.62	19.55	-1	9,142	-0.01%
2018/04/24	7	19.54	0	0.00	19.55	7	9,074	0.08%
2018/04/20	0	0.00	1	19.80	19.90	-1	9,074	-0.01%
2018/04/18	1	19.60	1	19.60	19.55	0	9,052	0.00%
2018/04/17	91	19.65	0	0.00	19.60	91	9,185	0.99%
2018/04/13	1	19.85	1	20.00	19.95	0	9,155	0.00%
2018/04/12	5	19.52	0	0.00	19.50	5	9,032	0.06%
2018/04/03	1	19.85	0	0.00	19.80	1	8,842	0.01%
2018/03/23	1	19.70	0	0.00	19.90	1	8,700	0.01%
2018/03/22	0	0.00	1	20.25	20.15	-1	8,694	-0.01%
2018/03/20	4	20.24	0	0.00	20.25	4	8,761	0.05%
2018/03/19	3	20.80	0	0.00	20.95	3	8,526	0.04%
2018/03/16	2	20.90	0	0.00	20.80	2	8,497	0.02%
2018/03/14	1	20.65	0	0.00	20.80	1	8,400	0.01%
2018/03/13	0.3	20.65	0	0.00	20.70	0.3	8,457	0.00%
2018/03/12	0	0.00	16	20.65	20.65	-16	8,523	-0.19%
2018/03/09	0	0.00	1	20.50	20.40	-1	8,513	-0.01%
2018/03/07	5	20.30	0	0.00	20.30	5	8,536	0.06%
2018/03/02	2	19.95	1	20.05	20.00	1	8,935	0.01%
2018/02/26	10	20.15	10	20.45	20.15	0	8,778	0.00%
2018/02/23	0	0.00	4	20.05	20.30	-4	8,758	-0.05%
2018/02/21	0	0.00	10	20.10	20.20	-10	8,691	-0.12%
2018/02/12	1	19.75	0	0.00	19.75	1	8,700	0.01%
2018/02/09	1	19.60	0	0.00	19.85	1	8,770	0.01%
2018/02/08	13	20.00	0	0.00	19.95	13	8,772	0.15%
2018/02/07	1	20.20	0	0.00	20.10	1	8,787	0.01%
2018/02/06	35	20.19	0	0.00	19.80	35	8,814	0.40%
2018/01/26	19	21.61	17	22.02	21.40	2	8,834	0.02%
2018/01/25	2	21.50	4	21.00	21.80	-2	8,693	-0.02%
2018/01/23	0	0.00	11	20.71	20.85	-11	8,710	-0.13%
2018/01/18	10	20.75	2	20.75	20.80	8	8,934	0.09%
2018/01/17	4	20.50	0	0.00	20.80	4	8,968	0.04%
2018/01/16	2	20.50	0	0.00	20.60	2	8,963	0.02%
2018/01/15	2	20.55	2	20.35	20.45	0	8,988	0.00%
2018/01/12	0	0.00	1	20.60	20.60	-1	9,018	-0.01%
2018/01/11	4	20.30	0	0.00	20.30	4	8,971	0.04%
2018/01/03	0	0.00	3	21.05	20.95	-3	9,550	-0.03%