仁寶 (2324)-華南永昌-鳳山券商分點個股進出

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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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	2	36.30	12.5	36.47	36.35	-10.5	30,559	-0.03%
2024/04/26	0	0.00	4	36.00	36.00	-4	31,554	-0.01%
2024/04/25	2	34.95	2	35.55	35.50	0	32,093	0.00%
2024/04/24	0	0.00	6.6	35.39	35.50	-6.6	32,671	-0.02%
2024/04/23	0	0.00	1	34.55	34.50	-1	32,739	0.00%
2024/04/22	8	34.53	1	34.75	34.20	7	32,862	0.02%
2024/04/19	6	35.27	1	35.30	35.30	5	32,811	0.02%
2024/04/18	0	35.55	3	36.07	36.05	-3	32,823	-0.01%
2024/04/17	5	35.54	1	35.60	35.60	4	33,090	0.01%
2024/04/16	4	35.44	19	36.08	35.30	-15	33,636	-0.04%
2024/04/15	5	36.44	5	36.50	36.30	0	34,543	0.00%
2024/04/12	13	36.42	0	0.00	36.40	13	35,140	0.04%
2024/04/11	7	36.63	4	36.60	36.85	3	35,475	0.01%
2024/04/10	4	36.96	4	37.13	36.60	0	36,142	0.00%
2024/04/09	1.1	36.45	7	36.44	36.45	-6	36,798	-0.02%
2024/04/08	16.1	36.02	4	36.03	35.95	12.1	37,651	0.03%
2024/04/03	23	36.61	3.1	36.99	36.55	19.9	38,743	0.05%
2024/04/02	14	36.72	3	37.10	36.85	11	40,335	0.03%
2024/04/01	14	36.33	6.7	36.57	36.55	7.4	42,947	0.02%
2024/03/29	36.5	35.69	13	36.08	36.20	23.5	45,500	0.05%
2024/03/28	1	38.15	4.2	38.21	38.30	-3.2	46,371	-0.01%
2024/03/27	1	38.05	2	38.33	38.10	-1	47,113	0.00%
2024/03/26	10	37.93	8.1	38.06	37.90	1.9	49,405	0.00%
2024/03/25	20	38.82	4.3	38.69	38.55	15.7	53,777	0.03%
2024/03/22	7.3	38.87	49.4	38.69	38.65	-42.1	54,284	-0.08%
2024/03/21	15.4	38.53	25.2	38.42	38.40	-9.9	54,988	-0.02%
2024/03/20	5.3	38.08	50	38.20	37.90	-44.7	54,984	-0.08%
2024/03/19	4.2	37.13	16.5	37.40	37.20	-12.3	55,002	-0.02%
2024/03/18	12	36.70	1	37.00	36.90	11	55,410	0.02%
2024/03/15	6	36.75	7	37.10	37.00	-1	55,491	0.00%
2024/03/14	8.3	36.62	6	36.73	36.65	2.3	55,260	0.00%
2024/03/13	1	37.35	25	37.13	36.70	-24	55,030	-0.04%
2024/03/12	10.5	36.66	5	36.96	37.20	5.5	54,872	0.01%
2024/03/11	10	36.97	12	36.80	36.90	-2	54,603	0.00%
2024/03/08	19	36.59	6	37.06	36.65	13	54,474	0.02%
2024/03/07	43.1	36.65	17	36.59	36.55	26.1	54,118	0.05%
2024/03/06	5	37.64	13.1	37.62	37.55	-8.1	53,599	-0.02%
2024/03/05	42.2	37.77	14	37.74	37.80	28.2	53,461	0.05%
2024/03/04	108.5	39.47	185.8	39.63	38.00	-77.3	52,965	-0.15%	大買/大賣/
2024/03/01	13.3	36.68	5	36.55	36.70	8.3	49,312	0.02%
2024/02/29	9.1	36.02	8	36.17	36.50	1.1	49,162	0.00%
2024/02/27	13.2	36.68	34.7	37.50	36.50	-21.5	48,643	-0.04%
2024/02/26	22	35.93	12	36.05	36.00	10	47,815	0.02%
2024/02/23	23	36.91	30	36.86	36.20	-7	47,759	-0.01%
2024/02/22	2	36.83	11	36.96	36.75	-9	47,852	-0.02%
2024/02/21	0	0.00	20.7	36.60	36.75	-20.7	47,736	-0.04%
2024/02/20	7.2	36.66	6.1	36.64	36.80	1.1	47,744	0.00%
2024/02/19	17.2	36.68	6.1	36.82	36.90	11.1	47,640	0.02%
2024/02/16	10.2	36.90	41.2	36.78	36.85	-31	47,432	-0.07%
2024/02/15	13.2	35.56	11	35.83	35.80	2.2	46,988	0.00%
2024/02/05	5	35.93	30.8	35.94	35.90	-25.8	46,768	-0.06%
2024/02/02	16.3	35.94	6	35.93	35.80	10.3	46,629	0.02%
2024/02/01	11	35.99	13	36.27	36.40	-2	46,487	0.00%
2024/01/31	2	35.70	10.1	35.89	35.85	-8.1	46,345	-0.02%
2024/01/30	13.1	36.06	12.6	36.05	36.00	0.5	46,228	0.00%
2024/01/29	6.5	36.15	97.2	36.11	36.35	-90.7	46,094	-0.20%
2024/01/26	99.3	35.77	23	35.86	35.50	76.3	45,936	0.17%
2024/01/25	36	37.31	64.3	37.36	37.20	-28.3	45,153	-0.06%
2024/01/24	45.3	37.10	20.2	37.10	36.85	25.1	44,784	0.06%
2024/01/23	16.2	37.17	45.1	37.35	37.55	-29	44,688	-0.06%
2024/01/22	61.2	37.37	33	37.41	37.60	28.2	44,242	0.06%
2024/01/19	98.3	36.05	50	35.95	36.30	48.3	43,240	0.11%
2024/01/18	33.1	35.00	19	35.37	34.80	14.1	42,754	0.03%
2024/01/17	20	34.63	26	34.86	34.55	-6	42,118	-0.01%
2024/01/16	27	35.18	9	35.36	35.00	18	41,998	0.04%
2024/01/15	22	35.78	10.2	36.17	35.55	11.9	41,748	0.03%
2024/01/12	19.2	35.47	9	35.59	35.60	10.1	41,713	0.02%
2024/01/11	25	35.99	30	36.04	36.10	-5	41,571	-0.01%
2024/01/10	45.1	36.04	48.1	36.21	35.85	-3	41,583	-0.01%
2024/01/09	75.1	37.30	75.1	37.12	36.95	0	41,042	0.00%
2024/01/08	33.1	37.85	35.3	37.79	37.75	-2.2	40,032	-0.01%
2024/01/05	53.6	37.46	51.4	37.19	36.95	2.2	39,758	0.01%
2024/01/04	79.1	37.49	110.5	37.27	37.30	-31.4	39,379	-0.08%	大賣/
2024/01/03	137.4	38.61	92	38.55	38.10	45.4	38,862	0.12%	大買/
2024/01/02	87.2	39.10	62.1	39.01	39.55	25.1	38,130	0.07%
2023/12/29	82.3	39.74	73.4	39.71	39.85	8.9	37,329	0.02%
2023/12/28	147.3	39.35	120	39.37	38.95	27.3	36,084	0.08%	大買/大賣/
2023/12/27	113.3	39.93	152	40.03	40.20	-38.8	34,511	-0.11%	大買/大賣/
2023/12/26	135	38.66	216.2	38.66	39.05	-81.2	31,846	-0.25%	大買/大賣/
2023/12/25	184.2	37.55	75.3	36.82	37.10	108.9	29,191	0.37%	大買/鉅額交易
2023/12/22	118.3	36.23	103.3	35.97	36.10	15	27,245	0.06%	大買/大賣/
2023/12/21	141.3	36.73	111	37.15	36.70	30.3	26,262	0.12%	大買/大賣/
2023/12/20	180	37.11	379	37.21	37.40	-199	23,885	-0.83%	大買/大賣/鉅額交易
2023/12/19	34	33.98	4	34.50	34.00	30	19,249	0.16%
2023/12/18	61	34.79	40	34.81	34.60	21	18,792	0.11%
2023/12/15	2	33.05	10.3	33.43	33.05	-8.3	17,746	-0.05%
2023/12/14	21.3	33.96	37	33.85	33.65	-15.7	17,422	-0.09%
2023/12/13	27	33.35	65	33.25	33.75	-38	16,926	-0.22%
2023/12/12	6	31.99	3.3	32.10	32.00	2.8	16,677	0.02%
2023/12/11	0.3	31.72	20	32.05	32.20	-19.8	16,723	-0.12%
2023/12/08	3	31.18	2	31.25	31.20	1	16,423	0.01%
2023/12/07	8	31.25	2	31.20	30.95	6	16,698	0.04%
2023/12/06	2	31.28	18.8	31.25	31.25	-16.8	16,978	-0.10%
2023/12/05	1	30.40	66	30.45	30.40	-65	16,872	-0.39%
2023/12/04	66	30.75	15	30.75	30.60	51	17,041	0.30%
2023/12/01	21	30.50	0	0.00	30.35	21	17,274	0.12%
2023/11/30	14	30.49	2.5	30.71	30.90	11.5	17,485	0.07%
2023/11/29	32	30.94	4	31.00	30.75	28	17,308	0.16%
2023/11/28	4	30.48	9	30.85	30.65	-5	17,447	-0.03%
2023/11/27	47	30.83	9	30.71	30.35	38	18,073	0.21%
2023/11/24	3	30.40	12	30.45	30.25	-9	18,300	-0.05%
2023/11/22	6.2	30.84	11	30.90	30.80	-4.9	19,074	-0.03%
2023/11/21	2	30.95	16.3	31.09	31.20	-14.3	19,818	-0.07%
2023/11/20	0.5	30.65	2	30.40	30.75	-1.5	20,759	-0.01%
2023/11/17	11	30.35	7	30.46	30.35	4	21,344	0.02%
2023/11/16	0	0.00	1	30.25	30.00	-1	22,307	0.00%
2023/11/15	33	30.42	29	30.31	30.25	4	23,218	0.02%
2023/11/14	3	29.93	10	30.30	30.25	-7	24,883	-0.03%
2023/11/13	4	30.05	3	30.15	30.10	1	27,522	0.00%
2023/11/10	1	29.65	4	29.79	29.75	-3	29,703	-0.01%
2023/11/09	6	29.52	0	0.00	29.60	6	33,727	0.02%
2023/11/08	15	29.91	12	29.81	29.95	3	35,377	0.01%
2023/11/07	11	29.30	0	0.00	29.40	11	35,719	0.03%
2023/11/06	0	0.00	14	29.68	29.80	-14	36,046	-0.04%
2023/11/03	3	29.05	0	0.00	28.95	3	36,127	0.01%
2023/11/02	80	29.30	83	29.19	29.10	-3	36,526	-0.01%
2023/11/01	1	28.55	9	28.73	28.70	-8	36,874	-0.02%
2023/10/31	6	28.37	9	28.23	28.05	-3	37,021	-0.01%
2023/10/30	2	28.80	75	28.85	28.80	-73	37,252	-0.20%
2023/10/27	12	29.55	5	29.58	29.05	7	37,367	0.02%
2023/10/26	17	28.74	9.2	29.06	29.05	7.8	37,935	0.02%
2023/10/25	69	29.51	1	29.30	29.05	68	38,055	0.18%
2023/10/24	4.2	29.13	8	29.12	29.45	-3.8	38,267	-0.01%
2023/10/23	4	28.50	0.1	28.55	28.45	3.9	38,367	0.01%
2023/10/20	4	28.80	0	0.00	28.80	4	39,091	0.01%
2023/10/19	6	29.13	11	29.14	29.25	-5	39,612	-0.01%
2023/10/18	5	28.75	13	28.68	28.95	-8	40,159	-0.02%
2023/10/17	8	29.40	18	29.58	29.35	-10	40,677	-0.02%
2023/10/16	12	29.61	15	29.62	29.50	-3	43,130	-0.01%
2023/10/13	18	29.88	21	30.14	30.20	-3	46,846	-0.01%
2023/10/12	20	30.74	16	30.78	30.80	4	48,229	0.01%
2023/10/11	0.1	30.60	13	30.84	30.80	-12.9	48,798	-0.03%
2023/10/06	18	30.77	82	30.74	30.50	-64	50,264	-0.13%
2023/10/05	82.2	30.72	21	30.81	30.85	61.2	50,285	0.12%
2023/10/04	2	30.53	12	30.50	30.50	-10	50,368	-0.02%
2023/10/03	6	30.97	1	31.20	30.90	5	50,569	0.01%
2023/10/02	22.2	30.91	32	30.95	30.90	-9.8	50,758	-0.02%
2023/09/28	26.2	31.00	10	30.96	30.70	16.2	50,653	0.03%
2023/09/27	13	30.70	16.1	31.00	31.00	-3.1	50,576	-0.01%
2023/09/26	1	30.50	18	30.73	30.70	-17	50,905	-0.03%
2023/09/25	6.3	30.73	1	30.70	30.60	5.3	51,029	0.01%
2023/09/22	5	30.63	3	30.65	30.85	2	51,327	0.00%
2023/09/21	4	30.28	0	0.00	30.55	4	51,904	0.01%
2023/09/20	13	30.81	13	30.62	30.55	0	51,754	0.00%
2023/09/19	4	31.01	102	31.03	30.95	-98	51,653	-0.19%	大賣/
2023/09/18	6	31.11	0	0.00	31.05	6	51,861	0.01%
2023/09/15	2	31.65	16	31.68	31.80	-14	52,131	-0.03%
2023/09/14	6	31.83	14	31.91	31.85	-8	52,095	-0.02%
2023/09/13	2	31.28	0	31.25	31.40	2	52,884	0.00%
2023/09/12	6	31.23	9	31.33	31.35	-3	54,129	-0.01%
2023/09/11	15	30.95	13	31.20	30.80	2	54,301	0.00%
2023/09/08	2	31.70	28	31.78	31.75	-26	54,225	-0.05%
2023/09/07	51	31.72	11	31.40	31.40	40	54,489	0.07%
2023/09/06	18	31.94	15	31.96	32.00	3	54,459	0.01%
2023/09/05	42	31.88	14.1	32.01	32.00	28	54,492	0.05%
2023/09/04	6	31.48	15	31.67	31.85	-9	54,597	-0.02%
2023/09/01	15.2	31.96	39	31.78	31.80	-23.8	54,596	-0.04%
2023/08/31	30.1	31.93	12.4	31.92	31.90	17.8	54,525	0.03%
2023/08/30	27.5	33.22	40	32.86	32.90	-12.5	54,063	-0.02%
2023/08/29	16.3	33.30	14	33.33	33.35	2.3	54,588	0.00%
2023/08/28	27.4	32.91	16	32.91	33.00	11.4	54,608	0.02%
2023/08/25	19.2	33.14	21.4	33.02	33.15	-2.2	55,001	0.00%
2023/08/24	151.4	33.95	45.4	34.01	33.95	106	54,612	0.19%	大買/鉅額交易
2023/08/23	14.5	34.41	21.2	34.41	34.40	-6.7	54,144	-0.01%
2023/08/22	113.6	35.35	70.4	34.92	34.75	43.2	54,201	0.08%	大買/
2023/08/21	60.3	35.05	36.5	35.11	34.65	23.8	53,634	0.04%
2023/08/18	144.6	35.58	74.4	36.27	34.75	70.3	53,128	0.13%	大買/
2023/08/17	129.8	36.96	93.6	37.03	37.00	36.2	51,737	0.07%	大買/
2023/08/16	103.6	34.95	86.1	35.06	35.95	17.5	49,308	0.04%	大買/
2023/08/15	66.1	35.43	90.5	35.56	35.80	-24.3	47,305	-0.05%
2023/08/14	40	32.88	120.2	32.76	32.75	-80.2	43,592	-0.18%	大賣/
2023/08/11	1	30.10	25	30.36	30.75	-24	42,224	-0.06%
2023/08/10	38	30.02	16.1	29.81	30.00	21.9	42,016	0.05%
2023/08/09	21	31.40	19	31.51	31.55	2	41,821	0.00%
2023/08/08	16.1	31.13	23	31.32	31.40	-6.9	41,932	-0.02%
2023/08/07	3	30.95	4	30.74	30.95	-1	41,845	0.00%
2023/08/04	20	29.60	50	29.66	30.05	-30	41,764	-0.07%
2023/08/02	31.1	29.97	81.2	29.68	29.45	-50.2	41,937	-0.12%
2023/08/01	26.1	30.15	26	30.30	30.30	0.1	41,504	0.00%
2023/07/31	73	31.13	48	31.09	30.45	25	41,356	0.06%
2023/07/28	13	30.78	42	31.14	31.30	-29	40,709	-0.07%
2023/07/27	63.3	31.18	15	31.15	30.95	48.3	40,510	0.12%
2023/07/26	33	31.25	71	31.34	31.65	-38	40,367	-0.09%
2023/07/25	59.2	32.20	58	32.19	31.80	1.2	40,130	0.00%
2023/07/24	43	31.51	69.3	31.62	31.65	-26.3	39,360	-0.07%
2023/07/21	66	30.86	73.1	30.70	31.05	-7.1	38,783	-0.02%
2023/07/20	91.1	30.72	49.1	30.67	30.45	42	38,203	0.11%
2023/07/19	111.2	32.37	139.4	32.52	31.10	-28.1	37,560	-0.07%	大買/大賣/
2023/07/18	199.8	35.38	124.1	35.30	34.45	75.8	35,272	0.21%	大買/大賣/
2023/07/17	51	31.93	93	32.17	33.55	-42	31,798	-0.13%
2023/07/14	71	30.45	28	30.71	30.50	43	30,673	0.14%
2023/07/13	77	30.64	72	31.18	30.55	5	30,077	0.02%
2023/07/12	30	29.32	81	29.37	29.55	-51	28,557	-0.18%
2023/07/11	4	28.56	16	28.82	28.95	-12	28,473	-0.04%
2023/07/10	35	28.66	3	28.45	28.70	32	28,477	0.11%
2023/07/07	20.1	29.11	28	29.22	29.20	-7.9	28,339	-0.03%
2023/07/06	20	29.65	60	30.08	29.80	-40	28,080	-0.14%
2023/07/05	25	30.26	12	30.14	30.05	13	27,977	0.05%
2023/07/04	23.7	29.90	39	29.91	30.25	-15.3	28,041	-0.05%
2023/07/03	20.3	29.50	77	29.35	29.70	-56.7	27,839	-0.20%
2023/06/30	73	29.13	15	29.24	29.25	58	27,788	0.21%
2023/06/29	41	29.51	79.1	29.45	29.50	-38.1	27,774	-0.14%
2023/06/28	50	29.20	42.1	29.08	29.05	8	27,222	0.03%
2023/06/27	16.1	28.73	7.3	28.67	28.75	8.8	27,184	0.03%
2023/06/26	21.1	29.09	18.5	29.15	29.10	2.6	27,173	0.01%
2023/06/21	10.2	29.09	29.4	29.13	29.35	-19.2	27,009	-0.07%
2023/06/20	11	28.37	53.1	28.27	28.90	-42.1	26,804	-0.16%
2023/06/19	71.2	28.25	20.1	28.38	28.55	51.1	26,509	0.19%
2023/06/16	83	29.37	82.2	30.13	29.90	0.8	25,537	0.00%
2023/06/15	24	28.56	2	28.65	28.70	22	24,314	0.09%
2023/06/14	17	28.61	58.3	28.70	28.55	-41.3	24,163	-0.17%
2023/06/13	85	28.90	13	28.93	29.00	72	24,213	0.30%
2023/06/12	27	28.55	18	28.71	28.50	9	23,926	0.04%
2023/06/09	4.1	28.79	23.1	28.64	28.85	-19	23,889	-0.08%
2023/06/08	15	28.23	32.4	28.53	28.20	-17.4	23,909	-0.07%
2023/06/07	5	28.05	18.2	28.35	28.45	-13.2	23,649	-0.06%
2023/06/06	1	28.00	0.1	28.05	28.00	0.9	23,409	0.00%
2023/06/05	12.5	28.28	0	0.00	28.25	12.5	23,204	0.05%
2023/06/02	7	27.64	60	28.24	28.40	-53	22,916	-0.23%
2023/06/01	14.1	27.20	12	27.16	27.30	2.1	22,195	0.01%
2023/05/31	5.1	27.52	12.2	27.65	27.85	-7.1	21,705	-0.03%
2023/05/30	15.8	27.48	0	0.00	27.55	15.8	20,963	0.08%
2023/05/29	16.1	28.22	19	28.23	28.15	-2.9	20,625	-0.01%
2023/05/26	10	27.53	5	27.50	27.55	5	19,923	0.02%
2023/05/25	12	26.89	25	26.97	27.35	-13	19,340	-0.07%
2023/05/24	0	26.35	36	26.57	27.00	-36	18,896	-0.19%
2023/05/23	10	26.35	0	0.00	26.45	10	18,417	0.05%
2023/05/22	15	26.65	32	26.81	26.70	-17	18,037	-0.09%
2023/05/19	7	26.21	11	26.44	26.40	-4	17,650	-0.02%
2023/05/18	8	26.55	16.8	26.64	26.45	-8.8	17,539	-0.05%
2023/05/17	5.1	26.39	38	26.25	26.35	-32.9	17,261	-0.19%
2023/05/16	2	25.90	3	25.97	26.00	-1	16,926	-0.01%
2023/05/15	2	25.95	12	25.93	25.90	-10	16,867	-0.06%
2023/05/12	1	25.80	48.1	25.71	25.85	-47.1	16,744	-0.28%
2023/05/11	1	25.80	48.1	25.71	25.85	-47.1	16,429	-0.29%
2023/05/10	8.1	25.27	22	25.53	25.60	-13.9	16,053	-0.09%
2023/05/09	9	25.24	112	25.33	25.35	-103	15,868	-0.65%	大賣/鉅額交易
2023/05/08	0	0.00	5	24.48	24.60	-5	15,673	-0.03%
2023/05/04	5.1	24.15	0	0.00	24.15	5.1	15,642	0.03%
2023/05/03	3	24.13	2	24.30	24.40	1	15,683	0.01%
2023/04/28	1	23.90	18	23.88	23.95	-17	15,869	-0.11%
2023/04/27	6	23.71	5	23.80	23.75	1	15,757	0.01%
2023/04/26	5	23.65	23	23.80	23.75	-18	15,773	-0.11%
2023/04/25	1.1	23.70	15	23.67	23.70	-14	15,642	-0.09%
2023/04/24	11.3	24.04	2	23.95	23.95	9.3	15,494	0.06%
2023/04/21	4	24.50	17	24.49	24.40	-13	15,237	-0.09%
2023/04/20	9	24.23	0	0.00	24.15	9	14,956	0.06%
2023/04/19	2	25.35	20.7	25.61	25.65	-18.7	14,496	-0.13%
2023/04/18	9	25.14	0	0.00	25.15	9	13,798	0.07%
2023/04/17	5	25.18	3	25.25	25.15	2	13,663	0.01%
2023/04/14	16	25.34	3	25.27	25.25	13	13,369	0.10%
2023/04/13	11	25.60	7	25.68	25.55	4	13,242	0.03%
2023/04/12	5	25.74	6	25.67	25.75	-1	13,085	-0.01%
2023/04/11	0	0.00	13	25.70	25.75	-13	12,964	-0.10%
2023/04/10	0	0.00	4	25.70	25.65	-4	12,817	-0.03%
2023/04/07	7	25.47	4	25.58	25.65	3	12,730	0.02%
2023/04/06	0	0.00	6	25.18	25.45	-6	12,503	-0.05%
2023/03/31	0	0.00	16	25.30	25.25	-16	12,322	-0.13%
2023/03/30	0	0.00	20	25.13	25.25	-20	12,469	-0.16%
2023/03/29	1	24.75	8.3	24.77	24.80	-7.3	12,536	-0.06%
2023/03/28	0	0.00	1	24.80	24.70	-1	12,867	-0.01%
2023/03/27	3	24.85	0	0.00	24.75	3	13,389	0.02%
2023/03/24	0	0.00	11	24.75	24.70	-11	13,798	-0.08%
2023/03/23	8	24.88	5.9	24.84	24.85	2.1	13,642	0.02%
2023/03/22	5	24.65	5	24.65	24.70	0	13,471	0.00%
2023/03/21	0	0.00	3	24.28	24.30	-3	13,442	-0.02%
2023/03/20	12	24.00	1	24.20	24.00	11	13,388	0.08%
2023/03/17	15.7	24.16	3.2	24.15	24.20	12.5	13,338	0.09%
2023/03/16	3	23.77	18	24.09	24.20	-15	13,026	-0.12%
2023/03/15	0	0.00	10	24.25	24.25	-10	12,778	-0.08%
2023/03/14	1	24.35	1	24.50	24.35	0	12,691	0.00%
2023/03/13	7	24.70	2	24.83	24.65	5	12,629	0.04%
2023/03/10	1	24.50	2	24.60	24.65	-1	12,437	-0.01%
2023/03/09	5	24.75	0	0.00	24.75	5	12,385	0.04%
2023/03/08	15	24.75	0	0.00	24.80	15	12,562	0.12%
2023/03/07	12	24.73	0.7	24.75	24.85	11.3	12,695	0.09%
2023/03/06	5	24.55	19.3	24.60	24.85	-14.3	12,786	-0.11%
2023/03/03	0	0.00	40.3	24.35	24.40	-40.3	12,706	-0.32%
2023/03/02	2	24.15	0	0.00	24.25	2	12,801	0.02%
2023/03/01	10	24.20	0	0.00	24.25	10	12,786	0.08%
2023/02/24	0	0.00	16	24.20	24.15	-16	12,860	-0.12%
2023/02/23	0	0.00	23.1	23.83	24.15	-23.1	12,846	-0.18%
2023/02/22	0	0.00	12	23.59	23.70	-12	12,771	-0.09%
2023/02/20	15	23.58	3	23.57	23.60	12	12,920	0.09%
2023/02/17	1	23.60	0	0.00	23.55	1	13,002	0.01%
2023/02/16	8	23.54	2	23.60	23.50	6	13,193	0.05%
2023/02/15	10	23.48	0	0.00	23.50	10	13,040	0.08%
2023/02/14	0	23.60	0	0.00	23.50	0	12,968	0.00%
2023/02/13	0	0.00	5	23.70	23.70	-5	12,924	-0.04%
2023/02/10	0	0.00	3	23.45	23.45	-3	12,848	-0.02%
2023/02/09	5	23.60	4	23.65	23.55	1	12,789	0.01%
2023/02/08	10	23.50	9	23.58	23.50	1	12,855	0.01%
2023/02/07	6	23.62	13	23.56	23.60	-7	12,873	-0.05%
2023/02/06	0	0.00	12	23.39	23.40	-12	12,765	-0.09%
2023/02/03	1	23.05	25	23.05	22.95	-24	12,554	-0.19%
2023/02/02	0	0.00	10	22.95	23.05	-10	12,592	-0.08%
2023/02/01	1	22.65	1	22.85	22.80	0	12,490	0.00%
2023/01/31	34.1	22.83	20	23.15	22.60	14.1	12,547	0.11%
2023/01/30	1	22.85	21	23.14	23.20	-20	12,313	-0.16%
2023/01/16	1	22.80	0	0.00	22.75	1	12,192	0.01%
2023/01/13	2	22.85	0	0.00	22.70	2	12,389	0.02%
2023/01/12	1	22.75	0	0.00	22.70	1	12,602	0.01%
2023/01/11	0.1	22.95	0	0.00	22.90	0.1	12,773	0.00%
2023/01/10	0	0.00	1	23.10	23.25	-1	12,964	-0.01%
2023/01/09	2	23.25	2	23.28	23.30	0	13,108	0.00%
2023/01/05	7	22.99	1	22.90	23.00	6	13,362	0.04%
2023/01/04	10	23.15	0	0.00	23.05	10	13,407	0.07%
2023/01/03	1	23.00	5	23.09	23.20	-4	13,536	-0.03%
2022/12/30	5	23.05	24	23.04	23.05	-19	13,484	-0.14%
2022/12/29	0	0.00	2	22.95	23.05	-2	13,441	-0.01%
2022/12/28	5	22.85	0.7	22.90	22.95	4.3	13,509	0.03%
2022/12/27	0	0.00	7	23.01	23.00	-7	13,663	-0.05%
2022/12/26	0	0.00	4	22.99	23.00	-4	13,737	-0.03%
2022/12/23	0	0.00	12	22.94	22.95	-12	13,967	-0.09%
2022/12/22	10	22.80	2	22.90	22.85	8	14,309	0.06%
2022/12/20	0	0.00	11	22.71	22.70	-11	14,104	-0.08%
2022/12/19	6	22.13	10	22.53	22.85	-4	13,870	-0.03%
2022/12/16	0	0.00	7	22.14	22.85	-7	13,275	-0.05%
2022/12/15	0	0.00	15	21.90	21.90	-15	13,197	-0.11%
2022/12/14	3	21.93	34.1	21.93	22.00	-31.1	13,622	-0.23%
2022/12/13	3	21.72	0	0.00	21.70	3	13,995	0.02%
2022/12/12	0	0.00	12	21.75	21.95	-12	14,126	-0.08%
2022/12/09	0	0.00	1	21.85	21.95	-1	14,698	-0.01%
2022/12/07	1	21.45	0	0.00	21.65	1	14,967	0.01%
2022/12/06	8.1	21.63	0	0.00	21.70	8.1	14,916	0.05%
2022/12/05	4.1	21.75	5	21.78	21.85	-0.9	14,939	-0.01%
2022/12/02	4	21.58	3	21.57	21.55	1	14,949	0.01%
2022/12/01	7	21.55	10	21.55	21.55	-3	14,917	-0.02%
2022/11/30	4	21.50	0	0.00	21.65	4	14,812	0.03%
2022/11/29	7	21.38	3	21.50	21.50	4	14,615	0.03%
2022/11/28	21	21.39	1	21.35	21.75	20	14,614	0.14%
2022/11/25	16	21.43	12	21.60	21.60	4	14,694	0.03%
2022/11/24	1	21.40	8	21.73	21.85	-7	14,705	-0.05%
2022/11/23	15	20.95	1	21.05	21.05	14	14,700	0.10%
2022/11/22	15	20.82	0	0.00	20.90	15	14,772	0.10%
2022/11/21	8	21.28	1	21.10	21.10	7	14,560	0.05%
2022/11/18	9	21.49	15	21.60	21.65	-6	14,424	-0.04%
2022/11/17	7	21.55	0	0.00	21.60	7	14,440	0.05%
2022/11/16	10	21.85	3	21.70	21.70	7	14,421	0.05%
2022/11/14	14	21.81	2	21.90	22.00	12	14,450	0.08%
2022/11/10	0.1	21.80	3	21.78	21.75	-3	14,210	-0.02%
2022/11/09	6	21.53	4	21.69	21.80	2	14,301	0.01%
2022/11/08	19	21.34	0	0.00	21.45	19	14,680	0.13%
2022/11/07	7	21.30	44	21.30	21.45	-37	14,641	-0.25%
2022/11/04	1	20.85	5	21.10	21.30	-4	14,700	-0.03%
2022/11/03	5	20.90	0	0.00	20.90	5	14,689	0.03%
2022/11/02	5	20.95	0	0.00	21.15	5	14,700	0.03%
2022/11/01	25	20.95	1	20.95	20.90	24	14,687	0.16%
2022/10/31	0	0.00	25	21.01	21.10	-25	14,710	-0.17%
2022/10/27	14	20.65	0	0.00	20.60	14	14,779	0.09%
2022/10/26	9.1	20.59	0	0.00	20.55	9.1	14,771	0.06%
2022/10/25	7.1	20.65	0	0.00	20.75	7.1	14,761	0.05%
2022/10/24	6.1	20.75	0	0.00	20.75	6.1	14,776	0.04%
2022/10/21	14.1	20.88	0	0.00	20.85	14.1	14,742	0.10%
2022/10/20	1	21.05	0	0.00	21.05	1	14,553	0.01%
2022/10/19	2	21.18	0	0.00	21.05	2	14,367	0.01%
2022/10/18	10.1	21.10	10	21.30	21.15	0.1	14,133	0.00%
2022/10/17	11.1	21.21	2.3	21.22	21.25	8.8	14,114	0.06%
2022/10/14	39.1	21.52	6	21.50	21.40	33.1	14,140	0.23%
2022/10/13	11.1	21.56	28	21.55	21.70	-16.9	14,249	-0.12%
2022/10/12	7	21.56	41	21.51	21.50	-34	14,308	-0.24%
2022/10/11	6.1	21.46	30	21.55	21.35	-23.9	14,472	-0.17%
2022/10/07	7	21.62	0	0.00	21.60	7	14,351	0.05%
2022/10/06	12	21.74	0	0.00	21.70	12	14,403	0.08%
2022/10/05	51	21.75	42	21.86	21.70	9	14,545	0.06%
2022/10/04	20	21.70	20	21.89	21.70	0	14,551	0.00%
2022/10/03	6	21.52	1	21.55	21.45	5	14,387	0.03%
2022/09/30	12.1	21.63	11	21.69	21.70	1.1	14,324	0.01%
2022/09/29	24	21.74	5	21.90	21.75	19	14,197	0.13%
2022/09/28	6.1	21.79	6	21.71	21.70	0.1	14,069	0.00%
2022/09/27	11.1	21.83	4.8	21.87	21.80	6.3	13,909	0.05%
2022/09/26	0.1	22.08	20	22.03	21.90	-19.9	13,779	-0.14%
2022/09/23	1.1	22.20	7	22.16	22.10	-5.9	13,858	-0.04%
2022/09/22	9.1	22.11	0	0.00	22.05	9.1	14,166	0.06%
2022/09/21	2	22.30	0	0.00	22.25	2	13,819	0.01%
2022/09/20	15	22.50	2	22.55	22.70	13	13,482	0.10%
2022/09/19	6	22.40	5	22.60	22.60	1	13,130	0.01%
2022/09/16	14	22.50	0	0.00	22.50	14	12,936	0.11%
2022/09/15	7	22.80	10	22.75	22.80	-3	12,394	-0.02%
2022/09/14	15.1	22.56	0	0.00	22.55	15.1	12,235	0.12%
2022/09/13	4	23.06	19	23.04	23.15	-15	12,225	-0.12%
2022/09/12	11	22.94	1	23.05	23.00	10	12,357	0.08%
2022/09/08	1	22.50	3	22.97	23.00	-2	12,637	-0.02%
2022/09/07	5	22.36	0	0.00	22.45	5	12,564	0.04%
2022/09/06	0	0.00	40	22.50	22.75	-40	12,502	-0.32%
2022/09/05	0	0.00	1	22.55	22.55	-1	12,499	-0.01%
2022/09/02	5	22.47	0	0.00	22.40	5	12,609	0.04%
2022/09/01	64	22.72	61	22.79	22.65	3	12,518	0.02%
2022/08/30	5	22.66	0	0.00	22.70	5	12,297	0.04%
2022/08/29	4	22.65	1	22.80	22.65	3	12,292	0.02%
2022/08/26	1	23.10	3	23.03	23.00	-2	12,167	-0.02%
2022/08/25	1	23.05	3	23.15	23.15	-2	12,192	-0.02%
2022/08/24	0	0.00	1	23.05	22.95	-1	12,345	-0.01%
2022/08/23	0	0.00	1	23.10	22.90	-1	12,858	-0.01%
2022/08/22	0	0.00	5	23.09	23.15	-5	12,917	-0.04%
2022/08/19	2	22.88	0	0.00	22.90	2	12,878	0.02%
2022/08/18	0	0.00	4	22.70	22.75	-4	12,949	-0.03%
2022/08/17	1	22.50	0	0.00	22.60	1	13,083	0.01%
2022/08/16	6.1	22.55	2	22.55	22.50	4.1	13,170	0.03%
2022/08/15	17.2	22.44	2	22.40	22.45	15.2	13,258	0.11%
2022/08/11	0	0.00	2	23.23	23.25	-2	13,032	-0.02%
2022/08/10	1	23.10	0	0.00	23.00	1	13,266	0.01%
2022/08/09	1	23.10	1	23.15	23.10	0	13,341	0.00%
2022/08/08	1	22.95	1	23.10	23.10	0	13,627	0.00%
2022/08/05	0	0.00	15	23.05	22.95	-15	13,998	-0.11%
2022/08/04	15	22.85	0	0.00	22.85	15	14,223	0.11%
2022/07/29	2	22.83	0	0.00	22.80	2	14,703	0.01%
2022/07/28	0	0.00	2	22.95	23.05	-2	14,760	-0.01%
2022/07/27	0	0.00	20	22.70	22.95	-20	14,909	-0.13%
2022/07/26	0	0.00	3	22.60	22.60	-3	14,942	-0.02%
2022/07/25	20	22.78	9	22.85	22.80	11	15,025	0.07%
2022/07/21	0	0.00	2	22.28	22.40	-2	15,449	-0.01%
2022/07/20	0	22.15	4	22.13	22.10	-4	15,553	-0.03%
2022/07/19	2.2	21.73	0	0.00	21.95	2.2	15,823	0.01%
2022/07/18	3	21.72	23	21.98	21.90	-20	16,960	-0.12%
2022/07/15	11.3	21.86	0	0.00	21.85	11.3	17,240	0.07%
2022/07/14	10	22.10	0	0.00	22.00	10	17,639	0.06%
2022/07/13	3	22.20	52	22.24	22.25	-49	17,912	-0.27%
2022/07/11	21	21.89	22	22.00	21.90	-1	18,099	-0.01%
2022/07/08	11	21.65	4	21.95	21.90	7	18,279	0.04%
2022/07/07	7	21.61	10	21.80	21.65	-3	18,463	-0.02%
2022/07/06	10.1	21.53	4	21.53	21.40	6.1	18,669	0.03%
2022/07/05	26	22.31	3	22.23	22.15	23	18,745	0.12%
2022/07/04	0	0.00	2	22.25	22.30	-2	18,905	-0.01%
2022/07/01	5	22.35	4	22.38	22.40	1	19,240	0.01%
2022/06/30	1	22.75	19	22.46	22.75	-18	19,139	-0.09%
2022/06/29	16	22.55	10	22.70	22.55	6	18,902	0.03%
2022/06/28	10	22.70	58	22.81	22.90	-48	18,949	-0.25%
2022/06/27	15	22.80	21	22.92	22.80	-6	18,957	-0.03%
2022/06/24	15	22.78	0	0.00	22.75	15	18,983	0.08%
2022/06/23	1	22.65	21	22.60	22.85	-20	19,001	-0.11%
2022/06/22	11	22.89	2	22.85	22.70	9	18,963	0.05%
2022/06/21	11	22.90	61	22.74	22.95	-50	18,967	-0.26%
2022/06/20	10.1	22.30	2	22.55	22.35	8.1	18,967	0.04%
2022/06/17	13.2	22.54	10	22.60	22.55	3.2	18,913	0.02%
2022/06/16	33	22.84	4	22.85	22.75	29	18,705	0.16%
2022/06/15	1	22.90	30	22.95	22.85	-29	18,990	-0.15%
2022/06/14	12	22.85	0	0.00	22.80	12	19,329	0.06%
2022/06/10	1	22.90	4	22.93	23.00	-3	20,165	-0.01%
2022/06/09	20	23.00	0	0.00	23.00	20	20,190	0.10%
2022/06/08	0	0.00	20	23.18	23.20	-20	20,185	-0.10%
2022/06/07	1	22.95	1	23.05	23.00	0	20,200	0.00%
2022/06/06	10	22.95	12	23.14	23.20	-2	20,134	-0.01%
2022/06/02	0	0.00	11	23.10	23.10	-11	20,300	-0.05%
2022/06/01	23	23.06	68	23.16	23.05	-45	20,525	-0.22%
2022/05/31	1	22.85	4	23.01	23.00	-3	20,364	-0.01%
2022/05/30	33	22.90	8	22.94	22.95	25	19,828	0.13%
2022/05/27	0	0.00	31	22.80	22.80	-31	19,772	-0.16%
2022/05/26	174	22.66	143	22.57	22.50	31	19,786	0.16%	大買/大賣/
2022/05/25	10	22.60	33	22.40	22.60	-23	19,846	-0.12%
2022/05/24	30	22.22	30	22.35	22.20	0	19,892	0.00%
2022/05/23	27	22.27	6	22.35	22.20	21	19,825	0.11%
2022/05/20	39	22.65	2	22.78	22.60	37	19,757	0.19%
2022/05/19	30	22.80	9	22.99	22.90	21	19,647	0.11%
2022/05/18	15	22.83	29	23.06	23.05	-14	19,607	-0.07%
2022/05/17	6	22.90	4	23.01	22.90	2	19,367	0.01%
2022/05/16	12	22.54	48	22.98	23.00	-36	19,276	-0.19%
2022/05/13	64	22.51	5	22.30	22.90	59	19,087	0.31%
2022/05/12	1	22.85	0	0.00	23.00	1	18,806	0.01%
2022/05/11	0	0.00	1	22.80	23.00	-1	18,636	-0.01%
2022/05/10	4	22.58	20	22.85	23.05	-16	18,654	-0.09%
2022/05/09	0	0.00	21	22.60	22.65	-21	18,542	-0.11%
2022/05/06	10	22.53	15	22.50	22.60	-5	18,525	-0.03%
2022/05/05	12	22.57	8	22.63	22.55	4	18,546	0.02%
2022/05/04	2	22.55	2	22.68	22.65	0	18,562	0.00%
2022/05/03	8	22.11	81.2	22.10	22.10	-73.2	18,536	-0.39%
2022/04/29	13	22.17	1	22.20	22.25	12	18,661	0.06%
2022/04/28	26	21.82	11	21.98	22.00	15	18,851	0.08%
2022/04/27	30	22.04	0	0.00	22.10	30	18,641	0.16%
2022/04/26	4.1	22.35	20	22.33	22.60	-15.9	18,406	-0.09%
2022/04/25	29.1	22.25	70	22.23	22.20	-40.9	18,360	-0.22%
2022/04/22	118.2	22.92	0	0.00	22.80	118.2	17,961	0.66%	大買/鉅額交易
2022/04/21	10	25.40	6	25.37	25.40	4	16,765	0.02%
2022/04/20	25.7	25.17	5	25.25	25.20	20.7	16,338	0.13%
2022/04/19	27	25.28	3	25.30	25.20	24	16,006	0.15%
2022/04/18	33	25.40	0	0.00	25.40	33	15,785	0.21%
2022/04/15	12	25.35	15	25.30	25.45	-3	15,557	-0.02%
2022/04/14	13	25.52	0	0.00	25.40	13	15,513	0.08%
2022/04/13	24	25.46	0	0.00	25.70	24	15,426	0.16%
2022/04/12	18	25.43	4	25.35	25.35	14	15,428	0.09%
2022/04/11	14	25.68	3	25.82	25.65	11	15,208	0.07%
2022/04/08	38	26.13	5	26.30	26.15	33	14,879	0.22%
2022/04/07	28.5	26.32	2	26.60	26.05	26.5	14,650	0.18%
2022/04/06	8	26.67	2.7	26.70	26.90	5.3	14,276	0.04%
2022/04/01	3	26.62	42	26.89	26.90	-39	14,110	-0.28%
2022/03/31	5	26.84	0	26.80	26.80	5	14,020	0.04%
2022/03/30	2	26.95	1	27.00	26.90	1	13,893	0.01%
2022/03/29	20	26.98	4	27.01	26.95	16	14,007	0.11%
2022/03/28	0	0.00	4	26.75	27.20	-4	14,061	-0.03%
2022/03/25	3	27.00	9	26.90	27.00	-6	14,183	-0.04%
2022/03/24	9	26.79	65.6	26.80	26.90	-56.6	14,299	-0.40%
2022/03/23	18.1	26.81	10	26.75	26.75	8.1	14,477	0.06%
2022/03/22	6	26.69	0	0.00	27.00	6	14,460	0.04%
2022/03/21	34	26.81	0	0.00	26.80	34	14,428	0.24%
2022/03/18	18	26.90	5	26.94	27.00	13	14,336	0.09%
2022/03/17	39	26.84	12	26.96	26.80	27	14,138	0.19%
2022/03/16	17	26.76	39	26.82	27.00	-22	14,342	-0.15%
2022/03/15	3	25.77	0	0.00	25.80	3	13,601	0.02%
2022/03/14	10	25.85	2	25.85	25.90	8	13,626	0.06%
2022/03/11	16	25.76	0	0.00	25.85	16	13,620	0.12%
2022/03/10	2	25.65	33.1	25.60	25.70	-31.1	13,782	-0.23%
2022/03/09	25	25.14	0	0.00	25.30	25	13,886	0.18%
2022/03/08	22	25.15	14	25.09	25.10	8	13,954	0.06%
2022/03/07	13	25.17	38	25.22	25.35	-25	13,844	-0.18%
2022/03/04	4	25.65	0	0.00	25.70	4	14,002	0.03%
2022/03/03	6	25.95	20	26.00	25.95	-14	14,031	-0.10%
2022/03/02	0	0.00	1	25.65	25.75	-1	14,040	-0.01%
2022/03/01	5	25.69	5	25.74	25.80	0	13,999	0.00%
2022/02/25	10	25.36	1	25.50	25.40	9	13,959	0.06%
2022/02/24	9	25.46	0	0.00	25.50	9	13,889	0.06%
2022/02/23	2	25.80	0	0.00	25.85	2	13,790	0.01%
2022/02/22	3	25.48	45.6	25.49	25.85	-42.6	13,908	-0.31%
2022/02/21	12	25.59	0	0.00	25.65	12	13,934	0.09%
2022/02/18	4	25.65	8	25.51	25.75	-4	14,037	-0.03%
2022/02/17	13	25.40	0	0.00	25.50	13	14,139	0.09%
2022/02/16	25	25.35	0	0.00	25.35	25	14,317	0.17%
2022/02/15	14	25.29	0	0.00	25.25	14	14,661	0.10%
2022/02/14	9	25.41	15	25.50	25.50	-6	14,562	-0.04%
2022/02/11	19	25.67	6	25.73	25.75	13	14,683	0.09%
2022/02/10	11	25.62	2	25.55	25.70	9	14,630	0.06%
2022/02/09	1	25.80	14	25.65	25.80	-13	14,471	-0.09%
2022/02/08	2	25.45	23	25.53	25.55	-21	14,365	-0.15%
2022/02/07	7	25.10	0	0.00	25.15	7	14,350	0.05%
2022/01/26	5	25.25	2	25.25	25.20	3	14,168	0.02%
2022/01/25	14	25.14	6	25.13	25.25	8	14,108	0.06%
2022/01/24	14	25.18	18	25.18	25.45	-4	14,016	-0.03%
2022/01/21	2	25.05	2	25.45	25.45	0	13,937	0.00%
2022/01/20	0	0.00	3	25.30	25.45	-3	13,623	-0.02%
2022/01/19	10	25.35	12	25.48	25.45	-2	13,645	-0.01%
2022/01/18	9.8	25.57	18.6	25.63	25.45	-8.8	13,570	-0.06%
2022/01/17	0.2	25.20	18	25.18	25.30	-17.8	13,371	-0.13%
2022/01/14	0	0.00	5	24.95	25.15	-5	13,448	-0.04%
2022/01/13	5	24.95	1	24.95	25.00	4	13,383	0.03%
2022/01/12	6	24.90	2	24.93	24.90	4	13,374	0.03%
2022/01/11	1	24.90	4	24.94	25.00	-3	13,316	-0.02%
2022/01/10	4	24.78	3	24.77	24.85	1	13,251	0.01%
2022/01/07	0.3	24.75	33	24.67	24.75	-32.7	13,251	-0.25%
2022/01/06	0	0.00	4	24.63	24.65	-4	13,149	-0.03%
2022/01/05	3	24.55	23	24.49	24.55	-20	13,282	-0.15%
2022/01/04	0	0.00	5	24.36	24.35	-5	13,433	-0.04%
2022/01/03	0	0.00	47	24.21	24.30	-47	13,452	-0.35%
2021/12/30	1	24.15	4	24.16	24.20	-3	13,610	-0.02%
2021/12/29	0	0.00	12	24.21	24.25	-12	13,801	-0.09%
2021/12/28	0.3	24.15	3	24.20	24.20	-2.7	13,908	-0.02%
2021/12/27	4	24.06	0	0.00	24.15	4	14,016	0.03%
2021/12/24	0	0.00	1	23.95	24.05	-1	14,162	-0.01%
2021/12/23	8	23.81	1	23.95	23.80	7	14,345	0.05%
2021/12/22	6.2	23.85	4	24.00	24.00	2.2	14,331	0.02%
2021/12/21	4	23.88	0	0.00	23.85	4	14,301	0.03%
2021/12/20	0	24.00	8	24.05	23.90	-8	14,237	-0.06%
2021/12/17	3	24.08	1	24.15	24.00	2	14,247	0.01%
2021/12/16	46.3	23.98	3	24.07	24.00	43.3	14,259	0.30%
2021/12/15	11	23.81	1	23.75	23.75	10	14,593	0.07%
2021/12/14	4.2	23.83	4	23.85	23.85	0.2	14,837	0.00%
2021/12/13	11.2	24.18	1	24.25	24.05	10.2	14,932	0.07%
2021/12/10	8	24.43	58	24.36	24.30	-50	15,016	-0.33%
2021/12/09	5	23.87	0	0.00	24.00	5	14,564	0.03%
2021/12/08	4	23.69	2	23.80	23.60	2	14,393	0.01%
2021/12/07	8	23.72	1	23.80	23.75	7	14,292	0.05%
2021/12/06	50	23.60	11	23.78	23.85	39	14,248	0.27%
2021/12/03	1	23.30	0	0.00	23.30	1	14,120	0.01%
2021/12/02	1	23.40	3	23.40	23.35	-2	14,198	-0.01%
2021/12/01	0	0.00	6	23.30	23.45	-6	14,217	-0.04%
2021/11/30	6	23.27	0	0.00	23.15	6	14,157	0.04%
2021/11/29	7	23.36	4	23.30	23.35	3	13,775	0.02%
2021/11/26	4	23.48	20	23.45	23.40	-16	13,747	-0.12%
2021/11/25	2	23.65	0	0.00	23.60	2	13,801	0.01%
2021/11/24	10	23.65	7	23.60	23.75	3	13,816	0.02%
2021/11/23	1.8	23.37	0	0.00	23.55	1.8	13,803	0.01%
2021/11/22	8	23.51	0	0.00	23.55	8	13,715	0.06%
2021/11/19	5.5	23.45	5	23.45	23.55	0.5	13,665	0.00%
2021/11/18	5	23.58	0	0.00	23.60	5	13,652	0.04%
2021/11/17	7	23.60	0	0.00	23.75	7	13,573	0.05%
2021/11/16	10	23.76	1	23.75	23.70	9	13,647	0.07%
2021/11/15	21	23.65	3	23.75	23.70	18	13,673	0.13%
2021/11/12	18	23.93	2	23.90	23.90	16	13,587	0.12%
2021/11/11	12	24.00	0	0.00	24.10	12	13,693	0.09%
2021/11/10	0	0.00	1	24.00	24.15	-1	13,861	-0.01%
2021/11/09	0	0.00	17.1	24.29	24.35	-17.1	13,777	-0.12%
2021/11/08	4	24.20	1	24.25	24.40	3	13,820	0.02%
2021/11/03	5	24.50	17	24.36	24.55	-12	14,093	-0.09%
2021/11/01	1.1	24.25	0	0.00	24.20	1.1	14,143	0.01%
2021/10/29	6.1	24.70	7	24.61	24.45	-0.9	14,135	-0.01%
2021/10/28	0.1	24.80	0	0.00	24.85	0.1	14,038	0.00%
2021/10/27	4	24.71	2	24.65	24.80	2	14,068	0.01%
2021/10/26	0	0.00	13	24.53	24.60	-13	14,283	-0.09%
2021/10/25	0	0.00	10	24.43	24.45	-10	14,277	-0.07%
2021/10/22	0	0.00	14	24.24	24.30	-14	14,325	-0.10%
2021/10/21	0	0.00	3	24.15	24.00	-3	14,203	-0.02%
2021/10/20	4	23.98	5	24.05	23.90	-1	14,157	-0.01%
2021/10/19	0	0.00	1	24.00	23.90	-1	14,188	-0.01%
2021/10/18	11	24.05	0	0.00	24.05	11	14,411	0.08%
2021/10/15	5	24.06	50	24.05	24.05	-45	14,547	-0.31%
2021/10/14	1	24.15	8	24.20	24.15	-7	14,556	-0.05%
2021/10/13	0	0.00	12	24.31	24.10	-12	14,681	-0.08%
2021/10/12	1	24.10	1	24.35	24.10	0	14,657	0.00%
2021/10/08	0	0.00	19	24.13	24.15	-19	14,498	-0.13%
2021/10/07	51	24.15	7.1	24.18	24.15	43.9	14,633	0.30%
2021/10/06	0.4	23.70	0	23.55	23.90	0.3	14,678	0.00%
2021/10/05	1	23.40	0	0.00	23.40	1	14,554	0.01%
2021/10/04	1	23.55	2	23.55	23.60	-1	14,670	-0.01%
2021/10/01	5	23.32	10	23.40	23.60	-5	14,639	-0.03%
2021/09/30	8	23.60	4	23.68	23.60	4	14,627	0.03%
2021/09/29	5	23.68	12	23.74	23.85	-7	14,576	-0.05%
2021/09/28	9	24.01	6	24.07	24.00	3	14,479	0.02%
2021/09/27	2	24.15	6	24.21	24.30	-4	14,433	-0.03%
2021/09/24	7	24.17	4	24.16	24.15	3	14,547	0.02%
2021/09/23	11	24.20	12	24.10	24.00	-1	14,687	-0.01%
2021/09/22	1	23.15	45	23.39	24.05	-44	14,591	-0.30%
2021/09/17	8	23.56	2	23.60	23.50	6	14,235	0.04%
2021/09/16	1	23.50	6	23.38	23.60	-5	14,007	-0.04%
2021/09/15	24	23.39	13	23.32	23.40	11	14,018	0.08%
2021/09/14	1	23.05	3	23.05	23.10	-2	14,051	-0.01%
2021/09/09	13	22.69	4	22.75	22.65	9	14,787	0.06%
2021/09/08	1	22.95	3	22.78	22.80	-2	15,007	-0.01%
2021/09/07	0	0.00	6	22.88	23.00	-6	15,172	-0.04%
2021/09/06	2.2	22.69	5	22.76	22.65	-2.8	15,204	-0.02%
2021/09/03	8	22.81	0	0.00	22.80	8	15,320	0.05%
2021/09/02	2	22.68	30	22.55	22.55	-28	15,551	-0.18%
2021/09/01	16.1	22.86	2	22.83	22.85	14.1	15,757	0.09%
2021/08/31	21.1	22.83	1	22.80	22.90	20.1	15,853	0.13%
2021/08/30	21	22.60	1	22.50	22.70	20	15,925	0.13%
2021/08/27	2.1	22.50	1	22.55	22.60	1.1	15,977	0.01%
2021/08/26	2	22.50	0	0.00	22.45	2	16,008	0.01%
2021/08/25	5	22.65	0	0.00	22.55	5	16,117	0.03%
2021/08/24	12	22.52	3	22.58	22.55	9	16,090	0.06%
2021/08/23	6	22.36	14	22.58	22.35	-8	16,045	-0.05%
2021/08/20	6.3	22.35	2	22.40	22.35	4.3	16,081	0.03%
2021/08/19	0	0.00	29	22.09	22.30	-29	16,144	-0.18%
2021/08/18	27	22.30	1	22.25	22.30	26	15,964	0.16%
2021/08/17	1	21.85	9.3	22.21	22.30	-8.3	15,900	-0.05%
2021/08/16	21.3	21.70	10	21.73	21.70	11.3	15,513	0.07%
2021/08/13	15	21.60	5	21.55	21.65	10	16,457	0.06%
2021/08/12	2	21.53	3.2	21.61	21.55	-1.2	16,734	-0.01%
2021/08/11	11	21.71	3.4	21.80	21.80	7.6	16,849	0.05%
2021/08/10	7	21.71	30	21.75	21.85	-23	17,030	-0.14%
2021/08/09	4	21.36	15	21.35	21.40	-11	17,094	-0.06%
2021/08/06	6	21.49	0	0.00	21.45	6	17,339	0.03%
2021/08/05	3	21.50	10	21.55	21.55	-7	17,850	-0.04%
2021/08/04	7	21.44	10	21.40	21.45	-3	18,453	-0.02%
2021/08/03	1	21.40	1	21.50	21.55	0	18,878	0.00%
2021/08/02	3	21.57	0.5	21.60	21.60	2.5	19,120	0.01%
2021/07/30	39	21.55	1	21.60	21.60	38	19,314	0.20%
2021/07/29	4	21.69	0	0.00	21.70	4	19,327	0.02%
2021/07/28	48	21.70	27	21.60	21.75	21	19,507	0.11%
2021/07/27	5	21.80	0	0.00	21.85	5	19,971	0.03%
2021/07/26	3	21.88	0	0.00	21.85	3	20,249	0.01%
2021/07/23	4	21.85	0.1	22.00	21.90	3.9	20,511	0.02%
2021/07/22	5	21.96	0	0.00	22.00	5	20,972	0.02%
2021/07/21	5	21.94	5	22.05	22.00	0	21,041	0.00%
2021/07/20	4	22.01	2	22.00	22.05	2	21,251	0.01%
2021/07/19	3	22.05	0	0.00	22.05	3	22,468	0.01%
2021/07/16	2	22.10	0	0.00	22.15	2	23,230	0.01%
2021/07/15	6	22.07	0	0.00	22.15	6	23,471	0.03%
2021/07/14	5	22.10	1	22.05	22.20	4	23,724	0.02%
2021/07/13	3	22.15	10.7	22.10	22.20	-7.7	23,976	-0.03%
2021/07/12	5	22.09	0	0.00	22.10	5	24,047	0.02%
2021/07/09	9	22.03	20	22.15	22.10	-11	24,178	-0.05%
2021/07/08	2	22.35	0	0.00	22.30	2	24,248	0.01%
2021/07/07	1.3	22.35	1	22.25	22.30	0.3	24,722	0.00%
2021/07/05	7	22.20	0	0.00	22.25	7	25,062	0.03%
2021/07/02	1.3	22.15	17	22.11	22.05	-15.7	25,366	-0.06%
2021/07/01	14	22.18	4	22.35	22.00	10	25,664	0.04%
2021/06/30	4.4	22.39	1	22.50	22.35	3.4	25,955	0.01%
2021/06/29	5	22.05	7	22.06	22.05	-2	26,300	-0.01%
2021/06/28	6.1	22.06	3	22.00	22.00	3.1	27,021	0.01%
2021/06/25	0	0.00	32	22.12	22.05	-32	28,652	-0.11%
2021/06/24	43.1	22.13	3	22.10	22.10	40.1	29,580	0.14%
2021/06/23	4	22.10	1.1	22.15	22.10	3	29,494	0.01%
2021/06/22	16.6	22.46	0	0.00	22.30	16.6	29,422	0.06%
2021/06/21	5	22.68	2	22.65	22.60	3	29,223	0.01%
2021/06/18	0	0.00	1	23.00	23.05	-1	29,234	0.00%
2021/06/16	0	0.00	3	22.65	23.00	-3	29,508	-0.01%
2021/06/15	4	22.45	52	22.40	22.50	-48	29,564	-0.16%
2021/06/11	1	22.65	0	0.00	22.65	1	29,429	0.00%
2021/06/10	3.1	22.64	10	22.65	22.85	-6.9	29,604	-0.02%
2021/06/09	1	22.85	2	22.95	22.95	-1	29,422	0.00%
2021/06/08	2	23.05	10	23.20	23.15	-8	29,258	-0.03%
2021/06/07	0.1	23.05	47	22.97	23.05	-46.9	29,400	-0.16%
2021/06/04	4.4	23.20	0	0.00	23.20	4.4	29,270	0.02%
2021/06/03	2	23.20	0	0.00	23.40	2	29,369	0.01%
2021/06/02	3	23.30	4	23.16	23.10	-1	29,417	0.00%
2021/06/01	21	23.52	0	0.00	23.45	21	29,497	0.07%
2021/05/31	11	23.37	4	23.36	23.45	7	29,720	0.02%
2021/05/28	4	23.38	3	23.38	23.30	1	29,823	0.00%
2021/05/27	16	23.14	3	23.35	23.40	13	30,018	0.04%
2021/05/26	11	23.30	2	23.35	23.30	9	30,132	0.03%
2021/05/25	57	23.33	52	23.25	23.35	5	30,387	0.02%
2021/05/24	9	23.09	4	23.13	23.30	5	30,466	0.02%
2021/05/21	76	23.75	22	25.45	23.30	54	30,619	0.18%
2021/05/20	1	23.45	6	23.15	23.15	-5	29,730	-0.02%
2021/05/19	2	22.93	0.4	22.95	22.80	1.6	29,611	0.01%
2021/05/18	2	22.33	14	22.70	22.90	-12	29,662	-0.04%
2021/05/17	14.1	22.25	24	22.15	21.90	-9.9	29,711	-0.03%
2021/05/14	6.5	22.91	10	23.35	22.70	-3.5	29,477	-0.01%
2021/05/13	6	22.75	15	23.00	22.95	-9	29,414	-0.03%
2021/05/12	23	22.55	13	22.50	22.35	10	28,977	0.03%
2021/05/11	14	23.65	7	23.83	23.50	7	28,510	0.02%
2021/05/10	16	24.13	3	24.10	24.30	13	28,151	0.05%
2021/05/07	3	24.03	50	24.10	24.55	-47	28,250	-0.17%
2021/05/06	2	24.43	6	24.43	24.30	-4	28,595	-0.01%
2021/05/05	0	0.00	4	23.96	23.90	-4	28,795	-0.01%
2021/05/04	6	23.56	21	23.47	23.50	-15	28,742	-0.05%
2021/05/03	5	24.38	2	24.43	24.35	3	28,422	0.01%
2021/04/29	0	24.90	2	24.90	25.00	-2	28,268	-0.01%
2021/04/28	19	24.84	2	24.95	24.90	17	28,069	0.06%
2021/04/27	19	24.64	4	24.60	24.65	15	28,040	0.05%
2021/04/26	36	24.64	1	24.65	24.75	35	27,948	0.13%
2021/04/23	88	24.64	8	24.64	24.80	80	27,869	0.29%
2021/04/22	25	27.46	54	27.58	27.40	-29	27,381	-0.11%
2021/04/21	2.1	27.55	11.2	27.71	27.80	-9.2	26,955	-0.03%
2021/04/20	13	27.72	15	27.76	27.75	-2	26,708	-0.01%
2021/04/19	21	27.50	5	27.46	27.55	16	26,542	0.06%
2021/04/16	15.4	27.11	12	27.10	27.15	3.4	26,408	0.01%
2021/04/15	16	26.68	16	26.72	26.70	0	26,404	0.00%
2021/04/14	3	26.75	0	0.00	26.70	3	26,325	0.01%
2021/04/13	18	27.06	10	27.08	26.80	8	26,419	0.03%
2021/04/12	31	27.35	1	27.30	27.20	30	26,390	0.11%
2021/04/09	30	27.22	8	27.19	27.20	22	26,267	0.08%
2021/04/08	15	27.11	6	27.32	27.15	9	26,006	0.03%
2021/04/07	12	27.00	23	27.03	27.10	-11	25,692	-0.04%
2021/04/06	68	27.11	6	27.28	27.05	62	25,436	0.24%
2021/04/01	1	27.25	51	27.09	27.25	-50	24,961	-0.20%
2021/03/31	41	27.06	11	27.08	26.70	30	24,340	0.12%
2021/03/30	90	26.51	60	26.71	27.00	30	23,516	0.13%
2021/03/29	7	25.94	69	26.03	26.10	-62	21,800	-0.28%
2021/03/25	32.1	23.61	0	0.00	23.70	32.1	20,876	0.15%
2021/03/24	14	24.01	0	0.00	23.95	14	20,905	0.07%
2021/03/23	2	23.75	4	23.93	24.00	-2	20,979	-0.01%
2021/03/22	27	23.59	9	23.64	23.65	18	21,013	0.09%
2021/03/19	48	23.93	21	23.92	23.85	27	20,917	0.13%
2021/03/18	7.4	23.56	11	23.73	23.70	-3.6	20,499	-0.02%
2021/03/17	14	23.29	6	23.30	23.30	8	20,434	0.04%
2021/03/16	0.2	23.30	22.1	23.24	23.30	-21.9	20,650	-0.11%
2021/03/15	4	22.78	0	0.00	22.95	4	20,508	0.02%
2021/03/12	3	22.97	5	22.85	22.90	-2	21,108	-0.01%
2021/03/11	0	0.00	18	22.83	22.95	-18	21,545	-0.08%
2021/03/10	10	22.70	12	22.73	22.70	-2	21,436	-0.01%
2021/03/09	2	22.70	2	22.40	22.70	0	21,439	0.00%
2021/03/08	0	0.00	1.2	22.44	22.40	-1.2	21,301	-0.01%
2021/03/05	1	22.40	16	22.18	22.40	-15	21,213	-0.07%
2021/03/04	2	22.45	1	22.30	22.20	1	21,379	0.00%
2021/03/03	0	0.00	19.3	22.41	22.60	-19.3	21,278	-0.09%
2021/03/02	5	22.20	61	22.34	22.20	-56	21,078	-0.27%
2021/02/26	42	21.75	11	22.19	22.20	31	20,763	0.15%
2021/02/25	4	22.01	27	22.14	22.30	-23	20,441	-0.11%
2021/02/24	1	22.00	41	22.00	21.90	-40	20,294	-0.20%
2021/02/23	11	21.75	1	21.70	21.75	10	20,153	0.05%
2021/02/22	54	21.87	3	21.85	21.80	51	19,945	0.26%
2021/02/19	4	21.69	1	21.70	21.85	3	19,837	0.02%
2021/02/18	16	21.77	2	21.70	21.90	14	19,673	0.07%
2021/02/17	20	21.89	3	22.03	21.75	17	19,633	0.09%
2021/02/05	41	21.80	0	0.00	21.90	41	19,297	0.21%
2021/02/04	2	21.85	8	22.01	21.80	-6	19,223	-0.03%
2021/02/03	1	21.50	10	21.78	21.80	-9	19,168	-0.05%
2021/02/02	6	21.42	2	21.70	21.50	4	19,207	0.02%
2021/02/01	1	21.45	2	21.30	21.35	-1	19,073	-0.01%
2021/01/29	6	21.67	36	21.83	21.45	-30	18,945	-0.16%
2021/01/28	20	22.32	71	22.20	22.15	-51	18,567	-0.27%
2021/01/27	12	21.89	19	22.16	21.80	-7	17,970	-0.04%
2021/01/26	2	21.50	23	21.55	21.40	-21	17,454	-0.12%
2021/01/25	1	21.35	3	21.20	21.40	-2	17,231	-0.01%
2021/01/22	2	20.70	60	21.04	21.30	-58	17,126	-0.34%
2021/01/21	2	20.93	22	20.90	20.80	-20	17,116	-0.12%
2021/01/20	13	20.92	17	21.07	20.80	-4	17,063	-0.02%
2021/01/19	9	21.62	1	21.85	21.50	8	16,553	0.05%
2021/01/18	56	21.57	5	21.54	21.55	51	16,285	0.31%
2021/01/15	67	22.60	82	22.75	22.25	-15	15,964	-0.09%
2021/01/14	33	22.24	52	22.20	22.25	-19	15,247	-0.12%
2021/01/13	13	21.87	47	21.90	21.80	-34	14,793	-0.23%
2021/01/12	13	21.74	42.7	21.79	21.65	-29.7	14,595	-0.20%
2021/01/11	63	21.70	24	21.70	21.80	39	14,313	0.27%
2021/01/08	4	21.03	30	21.10	21.50	-26	14,022	-0.19%
2021/01/07	14	21.14	44	21.17	21.00	-30	13,760	-0.22%
2021/01/06	87	21.34	32	21.02	21.05	55	13,606	0.40%
2021/01/05	10	21.22	86	21.40	21.55	-76	13,173	-0.58%
2021/01/04	10	20.70	14	20.85	20.80	-4	12,853	-0.03%
2020/12/31	4	20.74	0	0.00	20.70	4	12,794	0.03%
2020/12/30	40	20.80	7	20.86	20.90	33	12,734	0.26%
2020/12/29	7	20.73	9	20.83	20.95	-2	12,693	-0.02%
2020/12/28	2	20.85	45.1	20.83	20.80	-43.1	12,620	-0.34%
2020/12/24	1	20.55	4	20.55	20.40	-3	12,651	-0.02%
2020/12/23	2	20.35	0	0.00	20.30	2	12,625	0.02%
2020/12/22	0	0.00	1	20.45	20.45	-1	12,649	-0.01%
2020/12/21	33	20.40	0	0.00	20.50	33	12,678	0.26%
2020/12/18	2	20.70	0	20.70	20.70	2	12,601	0.02%
2020/12/17	10	20.88	14	20.85	21.00	-4	12,419	-0.03%
2020/12/16	1	20.65	12.2	20.72	20.85	-11.2	12,187	-0.09%
2020/12/15	4	20.58	16	20.61	20.50	-12	12,107	-0.10%
2020/12/14	24.1	20.69	16	20.71	20.60	8.1	11,954	0.07%
2020/12/11	61	20.49	68	20.48	20.45	-7	11,827	-0.06%
2020/12/10	72	20.54	22	20.55	20.50	50	11,771	0.42%
2020/12/09	2	20.45	5	20.25	20.50	-3	11,429	-0.03%
2020/12/08	26	20.35	32	20.32	20.35	-6	11,188	-0.05%
2020/12/07	5	19.96	43	19.91	20.10	-38	10,549	-0.36%
2020/12/04	1	19.50	53	19.55	19.55	-52	10,110	-0.51%
2020/12/03	3	19.40	10	19.45	19.45	-7	9,979	-0.07%
2020/12/02	0	0.00	3	19.35	19.35	-3	9,941	-0.03%
2020/11/30	9	19.23	0.2	19.30	19.30	8.8	10,289	0.09%
2020/11/27	20	19.28	1	19.30	19.25	19	10,617	0.18%
2020/11/25	0	0.00	3	19.50	19.55	-3	10,762	-0.03%
2020/11/24	29	19.69	21	19.65	19.60	8	10,785	0.07%
2020/11/23	2	19.65	7	19.70	19.70	-5	10,790	-0.05%
2020/11/20	4	19.50	1	19.50	19.55	3	10,704	0.03%
2020/11/18	5	19.47	2	19.48	19.55	3	10,804	0.03%
2020/11/17	20	19.38	3	19.42	19.40	17	10,887	0.16%
2020/11/16	5	19.35	5	19.33	19.40	0	11,036	0.00%
2020/11/13	3	19.12	0	0.00	19.10	3	10,936	0.03%
2020/11/12	3	19.08	7	19.06	19.10	-4	10,938	-0.04%
2020/11/11	0	0.00	7	19.15	19.35	-7	10,973	-0.06%
2020/11/10	2	18.80	27	18.96	19.10	-25	10,799	-0.23%
2020/11/05	2	18.70	0	0.00	18.85	2	10,731	0.02%
2020/11/04	11	18.75	0	0.00	18.70	11	10,895	0.10%
2020/11/02	2	18.65	10.8	18.67	18.65	-8.8	11,041	-0.08%
2020/10/30	7	18.76	2	18.70	18.60	5	11,214	0.04%
2020/10/29	41	18.85	9	18.82	18.95	32	11,114	0.29%
2020/10/28	0	0.00	2	18.73	18.75	-2	11,010	-0.02%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/26	20	18.60	0	0.00	18.65	20	11,163	0.18%
2020/10/23	0	0.00	2	18.60	18.60	-2	11,203	-0.02%
2020/10/22	2	18.50	0	0.00	18.50	2	11,314	0.02%
2020/10/21	3	18.52	1	18.55	18.50	2	11,217	0.02%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	50	18.60	5	18.60	18.55	45	11,369	0.40%
2020/10/16	4	18.64	0	0.00	18.55	4	11,463	0.03%
2020/10/15	7	18.76	0	0.00	18.70	7	11,616	0.06%
2020/10/14	5	18.90	0	0.00	18.95	5	11,855	0.04%
2020/10/13	2	18.70	5	18.70	18.70	-3	12,644	-0.02%
2020/10/12	8	18.76	1	18.80	18.70	7	13,454	0.05%
2020/10/08	3	18.85	0	0.00	18.85	3	13,774	0.02%
2020/10/06	1	19.10	0	0.00	19.00	1	14,320	0.01%
2020/10/05	1	19.05	0	0.00	18.90	1	14,469	0.01%
2020/09/29	1	19.35	0	0.00	19.35	1	14,990	0.01%
2020/09/28	2	19.10	4	19.25	19.30	-2	15,118	-0.01%
2020/09/25	1	18.80	0	0.00	18.90	1	15,290	0.01%
2020/09/24	3	18.90	65	18.91	18.80	-62	15,362	-0.40%
2020/09/23	1	19.10	1	19.05	19.15	0	15,432	0.00%
2020/09/22	2	19.30	2	19.05	19.10	0	15,484	0.00%
2020/09/21	1	19.45	1	19.55	19.35	0	15,530	0.00%
2020/09/18	1	19.70	4	19.45	19.70	-3	15,606	-0.02%
2020/09/17	1	19.35	2	19.35	19.40	-1	15,581	-0.01%
2020/09/16	13	19.50	7	19.59	19.35	6	15,678	0.04%
2020/09/15	9	19.49	10	19.40	19.45	-1	15,849	-0.01%
2020/09/14	1	19.20	5	19.15	19.15	-4	15,963	-0.03%
2020/09/11	1	19.15	0	0.00	19.15	1	16,078	0.01%
2020/09/10	4	19.09	0	0.00	19.10	4	16,183	0.02%
2020/09/09	15	19.00	1	19.00	19.00	14	16,241	0.09%
2020/09/08	0	0.00	1	19.15	19.20	-1	16,220	-0.01%
2020/09/07	17	19.20	7	19.15	19.10	10	16,361	0.06%
2020/09/04	9	19.00	35	19.03	19.20	-26	16,455	-0.16%
2020/09/03	24	19.53	2	19.65	19.25	22	16,475	0.13%
2020/09/02	70	19.51	47.3	19.56	19.60	22.7	16,239	0.14%
2020/09/01	1	18.65	5	18.87	18.85	-4	15,781	-0.03%
2020/08/31	0	0.00	10	18.85	18.50	-10	15,761	-0.06%
2020/08/28	0	0.00	3	18.90	18.85	-3	15,639	-0.02%
2020/08/27	3	18.83	0	0.00	18.90	3	15,778	0.02%
2020/08/26	0	0.00	4	18.95	18.95	-4	15,771	-0.03%
2020/08/25	6	18.79	5	18.82	18.80	1	15,912	0.01%
2020/08/24	40	18.50	2	18.50	18.45	38	16,007	0.24%
2020/08/21	8	18.40	1	18.45	18.40	7	16,093	0.04%
2020/08/20	10	18.37	12	18.39	18.35	-2	15,943	-0.01%
2020/08/19	4	18.64	0	0.00	18.60	4	15,746	0.03%
2020/08/18	1	18.65	3	18.65	18.75	-2	15,642	-0.01%
2020/08/17	25	18.65	1	18.60	18.70	24	15,667	0.15%
2020/08/14	0	0.00	1	18.60	18.65	-1	15,663	-0.01%
2020/08/13	2	18.53	3	18.60	18.60	-1	15,700	-0.01%
2020/08/12	4	18.65	10	18.65	18.65	-6	15,674	-0.04%
2020/08/11	3	18.93	0	0.00	18.80	3	15,679	0.02%
2020/08/10	1	18.80	7	18.92	19.00	-6	15,801	-0.04%
2020/08/06	10	18.80	0	18.80	18.75	10	15,887	0.06%
2020/08/05	0	0.00	4	18.68	18.60	-4	15,880	-0.03%
2020/08/04	4	18.48	0	0.00	18.45	4	15,828	0.03%
2020/08/03	3	18.42	1	18.70	18.35	2	15,804	0.01%
2020/07/31	0	0.00	2	18.60	18.65	-2	15,733	-0.01%
2020/07/30	2	18.35	0	0.00	18.45	2	15,632	0.01%
2020/07/28	4	18.30	0	0.00	18.30	4	15,654	0.03%
2020/07/27	1	18.40	0	0.00	18.35	1	15,768	0.01%
2020/07/24	10	18.60	2.5	18.46	18.45	7.5	15,856	0.05%
2020/07/23	3	18.78	1	18.70	18.75	2	15,887	0.01%
2020/07/22	0	0.00	1.3	18.85	18.85	-1.3	15,949	-0.01%
2020/07/21	3	18.77	8	18.90	18.85	-5	15,918	-0.03%
2020/07/20	9	18.41	6	18.58	18.50	3	15,865	0.02%
2020/07/17	28	18.52	5	18.47	18.40	23	15,815	0.15%
2020/07/16	29	20.02	0	0.00	20.00	29	15,249	0.19%
2020/07/15	6	20.26	5	20.26	20.20	1	14,580	0.01%
2020/07/14	22	20.35	2	20.33	20.10	20	14,213	0.14%
2020/07/13	41	20.10	0	0.00	20.25	41	14,007	0.29%
2020/07/10	0	0.00	5	20.08	20.00	-5	13,953	-0.04%
2020/07/09	40	20.34	2	20.48	20.15	38	13,924	0.27%
2020/07/08	5	20.20	39.6	20.28	20.40	-34.6	13,653	-0.25%
2020/07/07	0	0.00	1	20.05	20.05	-1	13,266	-0.01%
2020/07/06	0	0.00	14	19.96	20.05	-14	13,210	-0.11%
2020/07/03	9	19.80	0	0.00	19.80	9	13,180	0.07%
2020/07/02	2	19.80	5.1	19.87	19.95	-3.1	13,274	-0.02%
2020/07/01	0	0.00	3	19.60	19.55	-3	13,300	-0.02%
2020/06/30	8	19.29	0	0.00	19.25	8	13,330	0.06%
2020/06/29	0	0.00	9	19.40	19.45	-9	13,548	-0.07%
2020/06/24	4	19.45	2	19.58	19.45	2	13,556	0.01%
2020/06/23	3.5	19.24	115	19.35	19.40	-111.5	13,543	-0.82%	大賣/鉅額交易
2020/06/22	10	19.27	4	19.18	19.20	6	13,556	0.04%
2020/06/19	1	19.65	1	19.60	19.50	0	13,614	0.00%
2020/06/18	0	0.00	5	19.47	19.55	-5	13,515	-0.04%
2020/06/17	0	0.00	22	19.38	19.35	-22	13,523	-0.16%
2020/06/16	1	19.15	33	19.23	19.15	-32	13,735	-0.23%
2020/06/15	1	19.10	0.2	18.95	18.90	0.8	14,173	0.01%
2020/06/12	34	18.86	5	19.05	18.90	29	14,423	0.20%
2020/06/11	8	19.14	4	19.19	19.10	4	14,618	0.03%
2020/06/10	0.2	19.10	1	19.15	19.10	-0.8	14,741	-0.01%
2020/06/09	15	19.23	50	19.21	19.20	-35	15,118	-0.23%
2020/06/08	135	19.23	12.5	19.25	19.20	122.5	15,383	0.80%	大買/鉅額交易
2020/06/05	1	19.05	20	19.05	19.10	-19	15,240	-0.12%
2020/06/04	1	19.00	9	19.01	19.05	-8	15,404	-0.05%
2020/06/03	20	19.05	49	19.01	19.00	-29	15,658	-0.19%
2020/06/02	0	0.00	13	18.96	19.00	-13	15,664	-0.08%
2020/06/01	6	18.92	6	18.90	18.90	0	15,699	0.00%
2020/05/29	0	0.00	1	19.10	19.10	-1	15,590	-0.01%
2020/05/28	33	18.49	1	18.45	18.40	32	15,346	0.21%
2020/05/27	0	0.00	3	18.65	18.65	-3	15,425	-0.02%
2020/05/26	5	18.50	5	18.63	18.55	0	15,503	0.00%
2020/05/25	0	0.00	1	18.45	18.45	-1	15,499	-0.01%
2020/05/22	1	18.45	2	18.45	18.40	-1	15,530	-0.01%
2020/05/21	5	18.58	0	0.00	18.60	5	15,507	0.03%
2020/05/19	6	18.50	0	0.00	18.50	6	15,477	0.04%
2020/05/15	16	18.43	0	0.00	18.45	16	15,571	0.10%
2020/05/14	1	18.60	11	18.65	18.60	-10	15,371	-0.07%
2020/05/13	1	18.90	55	18.86	19.00	-54	15,291	-0.35%
2020/05/12	55	18.90	0	0.00	18.80	55	15,227	0.36%
2020/05/11	2	18.80	0	0.00	18.80	2	15,188	0.01%
2020/05/08	2	18.80	0	0.00	18.80	2	15,081	0.01%
2020/05/07	0	0.00	2	18.80	18.70	-2	15,020	-0.01%
2020/05/06	7	18.73	0	0.00	18.65	7	14,995	0.05%
2020/05/05	1	18.65	0	0.00	18.65	1	14,941	0.01%
2020/05/04	9	18.58	0	0.00	18.60	9	14,921	0.06%
2020/04/30	4	19.05	31	19.06	19.10	-27	14,818	-0.18%
2020/04/29	2	19.03	3	19.10	19.10	-1	14,753	-0.01%
2020/04/28	0	0.00	3	19.00	18.95	-3	14,786	-0.02%
2020/04/27	16	18.71	4	18.83	18.90	12	15,015	0.08%
2020/04/24	4	18.60	2	18.70	18.55	2	14,964	0.01%
2020/04/23	0	0.00	52	18.65	18.75	-52	14,936	-0.35%
2020/04/22	1	18.65	0	0.00	18.70	1	14,782	0.01%
2020/04/21	15	18.34	1	18.20	18.45	14	14,599	0.10%
2020/04/20	52	18.75	0	0.00	18.70	52	14,385	0.36%
2020/04/17	6	18.74	10	18.82	18.70	-4	14,279	-0.03%
2020/04/16	1	18.60	18	18.79	18.85	-17	14,118	-0.12%
2020/04/15	12	18.76	22	18.80	18.85	-10	13,974	-0.07%
2020/04/14	18	18.54	7	18.55	18.55	11	13,737	0.08%
2020/04/13	2	18.15	0	0.00	18.35	2	13,580	0.01%
2020/04/08	4	18.11	8	18.15	18.10	-4	13,490	-0.03%
2020/04/07	10	18.04	0	0.00	18.10	10	13,391	0.07%
2020/04/06	0	0.00	28	18.08	18.10	-28	13,184	-0.21%
2020/04/01	1	17.55	5	17.72	17.75	-4	12,974	-0.03%
2020/03/31	4	17.86	2	17.85	17.30	2	12,808	0.02%
2020/03/30	0	0.00	3	17.33	17.30	-3	12,491	-0.02%
2020/03/27	1	17.55	0	0.00	17.40	1	12,423	0.01%
2020/03/26	3	17.15	1	17.10	17.20	2	12,348	0.02%
2020/03/25	2	17.13	12	17.28	17.15	-10	12,456	-0.08%
2020/03/24	0	0.00	9	16.53	16.40	-9	12,272	-0.07%
2020/03/23	4	15.70	0	0.00	15.50	4	12,403	0.03%
2020/03/20	2	16.23	2	16.20	16.20	0	12,425	0.00%
2020/03/19	14	15.98	3	15.85	15.70	11	12,163	0.09%
2020/03/18	11	16.42	11.3	16.50	16.50	-0.3	11,735	0.00%
2020/03/17	16	16.49	2	16.53	16.50	14	11,487	0.12%
2020/03/16	10	16.92	5	17.00	16.75	5	11,272	0.04%
2020/03/13	6	16.71	53	16.61	17.10	-47	11,112	-0.42%
2020/03/12	13	17.35	3	17.30	17.20	10	10,597	0.09%
2020/03/11	2	17.85	0	0.00	17.85	2	10,275	0.02%
2020/03/10	4	17.80	59	17.70	17.90	-55	10,250	-0.54%
2020/03/09	27	17.90	20	18.00	17.90	7	10,060	0.07%
2020/03/06	16	18.03	1	18.05	18.05	15	9,760	0.15%
2020/03/05	33	18.17	20	18.10	18.15	13	9,657	0.13%
2020/03/04	21	18.20	0	0.00	18.20	21	9,640	0.22%
2020/03/03	1	18.25	6	18.20	18.15	-5	9,605	-0.05%
2020/03/02	8	18.10	0	0.00	18.10	8	9,672	0.08%
2020/02/27	3	18.30	4	18.38	18.45	-1	10,656	-0.01%
2020/02/26	1	18.10	0	0.00	18.40	1	10,624	0.01%
2020/02/24	12	18.30	0	0.00	18.30	12	10,610	0.11%
2020/02/21	2	18.40	9	18.36	18.45	-7	10,687	-0.07%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	23	18.39	0	0.00	18.35	23	10,867	0.21%
2020/02/18	9	18.39	0	0.00	18.40	9	10,882	0.08%
2020/02/17	13	18.50	3	18.52	18.55	10	10,889	0.09%
2020/02/14	1	18.55	31	18.55	18.55	-30	10,987	-0.27%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/12	0	0.00	4	18.50	18.55	-4	11,234	-0.04%
2020/02/11	3	18.50	1	18.45	18.40	2	11,281	0.02%
2020/02/10	1	18.40	0	0.00	18.40	1	11,380	0.01%
2020/02/07	0	0.00	9	18.47	18.55	-9	11,651	-0.08%
2020/02/06	2.3	18.52	63	18.51	18.60	-60.8	12,424	-0.49%
2020/02/05	10	18.38	6	18.39	18.40	4	12,620	0.03%
2020/02/04	3	18.35	43	18.30	18.40	-40	12,713	-0.31%
2020/02/03	11	18.02	11	18.05	18.15	0	12,822	0.00%
2020/01/31	9	18.42	3	18.35	18.35	6	12,770	0.05%
2020/01/30	12	18.40	2	18.60	18.35	10	12,702	0.08%
2020/01/20	5	19.07	12	19.14	19.10	-7	12,399	-0.06%
2020/01/17	3	18.93	5	18.94	19.00	-2	12,351	-0.02%
2020/01/16	5	18.85	0	18.95	18.95	5	12,359	0.04%
2020/01/15	1	18.95	20	19.00	19.00	-19	12,507	-0.15%
2020/01/10	1	18.85	0	0.00	18.75	1	12,688	0.01%
2020/01/08	7	18.64	5	18.64	18.60	2	13,033	0.02%
2020/01/07	21	18.80	3	18.80	18.75	18	13,095	0.14%
2020/01/06	0	0.00	1	18.80	18.90	-1	13,147	-0.01%
2020/01/03	2	18.95	112	18.94	18.90	-110	13,223	-0.83%	大賣/鉅額交易
2019/12/31	2	18.90	2	18.90	18.85	0	13,362	0.00%
2019/12/30	5	18.96	1	18.95	18.95	4	13,279	0.03%
2019/12/25	1	18.95	0	0.00	18.95	1	13,347	0.01%
2019/12/24	100	18.90	5	19.00	18.95	95	13,375	0.71%
2019/12/23	0	0.00	2	18.90	19.00	-2	13,349	-0.01%
2019/12/20	10	18.90	8	18.97	19.00	2	13,328	0.02%
2019/12/19	12	18.91	0	0.00	18.95	12	13,215	0.09%
2019/12/18	1	18.90	1	18.75	19.00	0	13,142	0.00%
2019/12/17	30	18.90	10.5	18.92	19.00	19.5	12,963	0.15%
2019/12/13	1	18.80	1	18.85	18.85	0	12,756	0.00%
2019/12/12	4	18.79	4	18.75	18.75	0	12,662	0.00%
2019/12/11	45	18.65	0	0.00	18.70	45	12,643	0.36%
2019/12/10	8	18.74	13	18.65	18.75	-5	12,621	-0.04%
2019/12/09	0	0.00	3	18.90	18.90	-3	12,554	-0.02%
2019/12/04	1	18.80	0	0.00	18.85	1	12,621	0.01%
2019/12/02	4	18.61	1	18.60	18.70	3	12,720	0.02%
2019/11/29	5	18.75	6	18.78	18.80	-1	12,669	-0.01%
2019/11/28	4	18.75	1	18.80	18.90	3	12,702	0.02%
2019/11/27	1	18.75	14	18.83	18.70	-13	12,805	-0.10%
2019/11/26	3	18.75	9	18.87	18.75	-6	12,767	-0.05%
2019/11/25	1	18.90	0	0.00	18.90	1	11,634	0.01%
2019/11/22	10	18.85	0	0.00	18.90	10	11,714	0.09%
2019/11/21	0	0.00	1	18.90	18.90	-1	11,761	-0.01%
2019/11/20	3	18.95	10	18.95	19.00	-7	11,701	-0.06%
2019/11/19	0	0.00	62	18.94	18.90	-62	11,818	-0.52%
2019/11/18	1	18.90	5	18.87	18.90	-4	11,891	-0.03%
2019/11/15	6	18.56	4	18.64	18.55	2	11,897	0.02%
2019/11/14	2	18.45	60	18.40	18.50	-58	11,920	-0.49%
2019/11/13	1	18.35	3	18.33	18.30	-2	12,032	-0.02%
2019/11/12	15	18.46	4	18.39	18.45	11	12,326	0.09%
2019/11/11	0	0.00	98	18.65	18.65	-98	12,307	-0.80%
2019/11/08	0	0.00	2	18.80	18.80	-2	12,197	-0.02%
2019/11/07	1	18.75	0	0.00	18.70	1	12,095	0.01%
2019/11/06	15	18.86	18	18.79	18.70	-3	11,995	-0.03%
2019/11/05	118	19.03	22	19.05	19.05	96	11,818	0.81%	大買/
2019/11/04	2	18.35	1	18.35	18.50	1	11,147	0.01%
2019/11/01	25	18.17	0	0.00	18.20	25	11,000	0.23%
2019/10/31	0	0.00	2	18.10	18.20	-2	11,039	-0.02%
2019/10/30	2	18.15	0	0.00	18.20	2	10,954	0.02%
2019/10/29	1	18.20	0	0.00	18.25	1	10,925	0.01%
2019/10/28	10	18.26	20	18.25	18.30	-10	10,823	-0.09%
2019/10/25	0	0.00	1	18.25	18.30	-1	10,722	-0.01%
2019/10/24	5	18.19	0	0.00	18.25	5	10,714	0.05%
2019/10/23	4	18.25	10	18.20	18.25	-6	10,716	-0.06%
2019/10/22	40	18.18	4	18.21	18.10	36	10,629	0.34%
2019/10/21	0	0.00	9	18.06	18.10	-9	10,523	-0.09%
2019/10/18	1	17.95	0	0.00	17.90	1	10,529	0.01%
2019/10/17	9	17.77	0	0.00	17.90	9	10,518	0.09%
2019/10/16	42	17.80	0	0.00	17.85	42	10,294	0.41%
2019/10/15	39	17.79	11	17.80	17.80	28	10,153	0.28%
2019/10/14	7	17.94	0	0.00	17.90	7	10,099	0.07%
2019/10/09	8	17.76	0	0.00	17.70	8	10,220	0.08%
2019/10/08	8	17.84	1.3	17.94	17.85	6.7	10,332	0.06%
2019/10/07	48	17.80	1	17.85	17.80	47	10,323	0.46%
2019/10/04	8	17.88	6	17.85	17.90	2	10,315	0.02%
2019/10/03	24	17.85	0	0.00	17.90	24	10,373	0.23%
2019/10/02	3	17.95	0	0.00	17.95	3	10,382	0.03%
2019/10/01	0	0.00	2	18.10	18.10	-2	10,359	-0.02%
2019/09/27	10	17.98	0	0.00	17.90	10	10,344	0.10%
2019/09/26	3	18.15	0	0.00	18.05	3	10,328	0.03%
2019/09/25	3	18.22	6	18.20	18.10	-3	10,315	-0.03%
2019/09/24	1	18.35	1	18.30	18.30	0	10,386	0.00%
2019/09/23	8	18.11	20	18.10	18.15	-12	10,332	-0.12%
2019/09/20	7	18.06	0	0.00	18.05	7	10,415	0.07%
2019/09/19	2.4	18.18	0	0.00	18.20	2.4	10,277	0.02%
2019/09/18	0	0.00	6	18.30	18.30	-6	10,329	-0.06%
2019/09/16	0	0.00	1	18.35	18.35	-1	10,594	-0.01%
2019/09/12	8	18.30	5	18.31	18.40	3	10,709	0.03%
2019/09/11	0	0.00	7	18.15	18.20	-7	10,735	-0.07%
2019/09/10	4	18.06	3	18.15	18.10	1	10,699	0.01%
2019/09/09	7	18.26	0	0.00	18.25	7	10,562	0.07%
2019/09/06	2	18.20	5	18.10	18.20	-3	10,503	-0.03%
2019/09/05	0	0.00	4	18.20	18.10	-4	10,408	-0.04%
2019/09/04	1	17.90	0	0.00	18.00	1	10,261	0.01%
2019/09/03	4	18.01	0	0.00	17.90	4	10,260	0.04%
2019/09/02	11	18.05	3	18.05	18.05	8	10,403	0.08%
2019/08/30	1	17.85	4	17.95	17.95	-3	10,282	-0.03%
2019/08/29	8	17.65	1	17.80	17.80	7	10,150	0.07%
2019/08/28	1	17.60	0	0.00	17.65	1	10,077	0.01%
2019/08/27	5	17.64	0	0.00	17.60	5	10,051	0.05%
2019/08/26	5	17.50	0	0.00	17.50	5	10,022	0.05%
2019/08/22	22	17.47	1	17.45	17.50	21	10,016	0.21%
2019/08/21	10	17.65	0	0.00	17.55	10	10,063	0.10%
2019/08/20	15	17.69	1	17.70	17.65	14	9,838	0.14%
2019/08/19	1	17.90	2	18.05	17.80	-1	9,671	-0.01%
2019/08/16	6	17.87	0	0.00	17.85	6	9,614	0.06%
2019/08/15	16	17.75	6	17.70	17.65	10	9,373	0.11%
2019/08/14	11	18.50	4	18.25	18.15	7	9,001	0.08%
2019/08/13	4	18.40	0	0.00	18.45	4	8,776	0.05%
2019/08/08	6	18.58	15	18.65	18.60	-9	8,871	-0.10%
2019/08/07	2	18.58	0	0.00	18.50	2	8,997	0.02%
2019/08/06	6	18.32	5	18.24	18.55	1	9,133	0.01%
2019/08/05	4	18.63	5	18.68	18.60	-1	9,144	-0.01%
2019/08/02	2	18.75	1	18.80	18.85	1	9,185	0.01%
2019/08/01	6	19.00	0	0.00	18.95	6	9,134	0.07%
2019/07/31	2	19.10	0	0.00	19.10	2	9,115	0.02%
2019/07/30	0	0.00	6	19.24	19.25	-6	9,084	-0.07%
2019/07/29	5	19.10	2	19.15	19.25	3	9,269	0.03%
2019/07/26	5	19.25	0	0.00	19.15	5	9,295	0.05%
2019/07/25	0	0.00	3	19.40	19.45	-3	9,238	-0.03%
2019/07/24	0	0.00	4	19.30	19.30	-4	9,258	-0.04%
2019/07/23	8	19.20	0	0.00	19.25	8	9,258	0.09%
2019/07/22	7	19.00	1	19.10	19.05	6	9,252	0.06%
2019/07/19	0	0.00	1	19.35	19.20	-1	9,203	-0.01%
2019/07/18	1	19.25	2	19.30	19.30	-1	9,223	-0.01%
2019/07/17	12	19.35	0	0.00	19.30	12	9,302	0.13%
2019/07/16	13	19.45	0	0.00	19.50	13	9,336	0.14%
2019/07/15	20	19.36	7	19.36	19.45	13	9,360	0.14%
2019/07/12	41	20.50	16	20.46	20.45	25	9,324	0.27%
2019/07/11	22	20.40	15	20.40	20.35	7	9,311	0.08%
2019/07/10	10	20.35	0	0.00	20.25	10	9,354	0.11%
2019/07/09	3	20.22	0	0.00	20.30	3	9,387	0.03%
2019/07/08	28	20.22	5	20.25	20.30	23	9,347	0.25%
2019/07/05	1	20.45	0	0.00	20.50	1	9,376	0.01%
2019/07/04	3	20.48	6	20.52	20.55	-3	9,477	-0.03%
2019/07/03	22	20.45	60	20.45	20.45	-38	9,512	-0.40%
2019/07/02	0	0.00	11	20.55	20.60	-11	9,677	-0.11%
2019/07/01	0	0.00	7	20.61	20.50	-7	9,702	-0.07%
2019/06/28	0	0.00	1	20.35	20.35	-1	9,609	-0.01%
2019/06/27	0	0.00	5	20.27	20.25	-5	9,603	-0.05%
2019/06/26	0	0.00	31	20.08	20.20	-31	9,611	-0.32%
2019/06/25	1	20.00	5	20.20	20.00	-4	9,611	-0.04%
2019/06/24	1	20.25	4	20.20	20.15	-3	9,640	-0.03%
2019/06/21	0	0.00	24.1	20.16	20.15	-24.1	9,617	-0.25%
2019/06/20	2	20.10	1	20.10	20.00	1	9,600	0.01%
2019/06/19	1	19.95	2	19.98	20.00	-1	9,485	-0.01%
2019/06/18	2	19.90	0	0.00	19.90	2	9,322	0.02%
2019/06/14	1	19.85	0	0.00	19.85	1	9,431	0.01%
2019/06/13	10	19.80	6	19.88	19.90	4	9,478	0.04%
2019/06/10	0	0.00	10	19.80	19.85	-10	9,677	-0.10%
2019/06/06	0	0.00	2	19.60	19.60	-2	9,560	-0.02%
2019/06/04	3	19.45	0	0.00	19.50	3	9,617	0.03%
2019/06/03	0	0.00	3	19.45	19.45	-3	9,660	-0.03%
2019/05/31	3	19.50	37	19.55	19.65	-34	9,709	-0.35%
2019/05/30	0	0.00	3	19.15	19.40	-3	9,586	-0.03%
2019/05/29	1	19.00	0	0.00	19.15	1	9,717	0.01%
2019/05/28	0	0.00	21	19.10	19.05	-21	10,020	-0.21%
2019/05/27	2	19.05	2	19.05	19.05	0	10,087	0.00%
2019/05/24	1	18.95	0	0.00	19.00	1	10,163	0.01%
2019/05/23	0	0.00	1	19.00	19.00	-1	10,196	-0.01%
2019/05/22	4	18.98	0	0.00	18.95	4	10,146	0.04%
2019/05/16	1	18.75	1	18.75	18.75	0	10,203	0.00%
2019/05/15	5	18.85	80	18.88	18.85	-75	10,200	-0.74%
2019/05/14	53	18.98	2	18.80	19.10	51	10,188	0.50%
2019/05/13	1	19.45	0	0.00	19.20	1	10,044	0.01%
2019/05/09	22	19.40	3	19.50	19.35	19	10,223	0.19%
2019/05/07	2	19.70	20	19.85	19.90	-18	10,474	-0.17%
2019/05/06	6	19.73	56	19.65	19.60	-50	10,626	-0.47%
2019/05/03	50	20.00	12	20.00	20.00	38	10,420	0.36%
2019/05/02	5	19.95	1	19.95	19.90	4	10,420	0.04%
2019/04/30	0	0.00	56	19.80	19.95	-56	10,445	-0.54%
2019/04/29	55	19.85	12	19.80	19.90	43	10,433	0.41%
2019/04/26	10	19.75	21.5	19.80	19.85	-11.5	10,405	-0.11%
2019/04/25	1	19.80	0	0.00	19.80	1	10,411	0.01%
2019/04/24	4	19.80	2	19.85	19.85	2	10,465	0.02%
2019/04/23	1	19.55	57	19.57	19.70	-56	10,416	-0.54%
2019/04/22	32	19.72	9	19.72	19.70	23	10,346	0.22%
2019/04/19	58	19.70	2	19.65	19.60	56	10,338	0.54%
2019/04/18	0	0.00	3	19.50	19.60	-3	10,344	-0.03%
2019/04/17	0	0.00	2	19.50	19.50	-2	10,327	-0.02%
2019/04/16	1	19.35	5	19.37	19.35	-4	10,112	-0.04%
2019/04/15	2	19.40	1	19.50	19.45	1	10,097	0.01%
2019/04/11	1	19.35	83	19.41	19.35	-82	10,102	-0.81%
2019/04/10	2	19.55	0	0.00	19.55	2	10,053	0.02%
2019/04/09	2	19.40	10	19.40	19.50	-8	9,955	-0.08%
2019/04/08	5	19.28	28	19.33	19.50	-23	9,935	-0.23%
2019/04/03	0	0.00	3	19.10	19.15	-3	9,729	-0.03%
2019/04/02	1	19.05	10	19.10	19.10	-9	9,683	-0.09%
2019/04/01	0	0.00	0	19.10	19.05	0	9,660	0.00%
2019/03/27	2	18.98	0	0.00	19.00	2	9,500	0.02%
2019/03/26	14	18.87	0	0.00	18.90	14	9,466	0.15%
2019/03/25	4	18.73	0	0.00	18.85	4	9,456	0.04%
2019/03/22	15	19.05	0	0.00	19.10	15	9,221	0.16%
2019/03/18	5	18.90	0	0.00	19.00	5	9,209	0.05%
2019/03/15	1	18.75	1	18.90	18.75	0	9,342	0.00%
2019/03/14	1	18.80	0	0.00	18.80	1	9,137	0.01%
2019/03/13	2	18.83	0	0.00	18.90	2	9,307	0.02%
2019/03/12	3	18.85	0	0.00	18.80	3	9,302	0.03%
2019/03/11	2	18.80	0	0.00	18.75	2	9,316	0.02%
2019/03/08	3	18.83	0	0.00	18.90	3	9,367	0.03%
2019/03/07	19	18.99	0	0.00	19.00	19	9,522	0.20%
2019/03/06	28	18.94	0	0.00	19.00	28	9,533	0.29%
2019/03/05	2	18.85	2	18.90	18.90	0	9,530	0.00%
2019/03/04	0	0.00	2	18.85	18.95	-2	9,568	-0.02%
2019/02/27	68	19.01	4	19.01	19.10	64	9,392	0.68%
2019/02/26	0	0.00	6	18.76	18.80	-6	9,065	-0.07%
2019/02/22	15	18.30	0	0.00	18.35	15	8,646	0.17%
2019/02/21	3	18.28	0	0.00	18.30	3	8,666	0.03%
2019/02/20	2	18.25	2	18.35	18.30	0	8,696	0.00%
2019/02/18	0	0.00	7	18.26	18.20	-7	8,650	-0.08%
2019/02/15	14	18.21	0	0.00	18.10	14	8,676	0.16%
2019/02/14	14	18.21	0	0.00	18.15	14	8,603	0.16%
2019/02/13	4	18.31	0	0.00	18.35	4	8,586	0.05%
2019/02/12	6	18.45	6	18.50	18.45	0	8,516	0.00%
2019/02/11	3	18.47	11	18.45	18.50	-8	8,457	-0.09%
2019/01/30	11	18.15	6	18.21	18.20	5	8,245	0.06%
2019/01/29	3	18.02	1	18.10	18.10	2	8,079	0.02%
2019/01/28	0	0.00	6	17.98	18.10	-6	7,968	-0.08%
2019/01/25	3	17.80	4	17.79	17.80	-1	7,712	-0.01%
2019/01/23	10	17.60	0	0.00	17.60	10	7,638	0.13%
2019/01/22	3	17.67	3	17.70	17.65	0	7,613	0.00%
2019/01/21	6	17.64	1	17.65	17.65	5	7,579	0.07%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/15	0	0.00	0.3	17.55	17.50	-0.3	7,662	0.00%
2019/01/14	0.3	17.60	0	0.00	17.55	0.3	7,653	0.00%
2019/01/08	2	17.30	0	0.00	17.35	2	7,709	0.03%
2019/01/07	2.2	17.27	3	17.40	17.45	-0.8	7,819	-0.01%
2019/01/04	4	17.08	0	0.00	17.10	4	7,823	0.05%
2019/01/03	4	17.30	0	0.00	17.40	4	8,101	0.05%
2018/12/26	1	17.55	0	0.00	17.50	1	8,252	0.01%
2018/12/24	14	17.36	2	17.65	17.65	12	8,248	0.15%
2018/12/22	0	0.00	1	17.45	17.40	-1	8,275	-0.01%
2018/12/21	0	0.00	1	17.50	17.40	-1	8,369	-0.01%
2018/12/20	2	17.58	2	17.60	17.45	0	8,301	0.00%
2018/12/14	2	17.55	0	0.00	17.60	2	8,452	0.02%
2018/12/13	0	0.00	7	17.60	17.80	-7	8,436	-0.08%
2018/12/12	0	0.00	5	17.50	17.55	-5	8,415	-0.06%
2018/12/11	1	17.45	2	17.45	17.35	-1	8,345	-0.01%
2018/12/10	13	17.34	0	0.00	17.30	13	8,338	0.16%
2018/12/06	14	17.46	0	0.00	17.55	14	8,204	0.17%
2018/12/05	4	17.80	2	17.85	17.80	2	7,978	0.03%
2018/12/04	2	17.95	9	18.00	17.90	-7	7,972	-0.09%
2018/12/03	4	17.83	3	17.90	17.90	1	7,930	0.01%
2018/11/30	8	17.61	0	0.00	17.60	8	7,810	0.10%
2018/11/29	6	17.56	0	0.00	17.50	6	7,609	0.08%
2018/11/28	3	17.55	0	0.00	17.70	3	7,528	0.04%
2018/11/27	7	17.40	2	17.60	17.65	5	7,466	0.07%
2018/11/26	5	17.50	3	17.65	17.45	2	7,428	0.03%
2018/11/23	2	17.35	0	0.00	17.50	2	7,428	0.03%
2018/11/22	10	17.45	0	0.00	17.40	10	7,448	0.13%
2018/11/21	0	0.00	2	17.50	17.45	-2	7,545	-0.03%
2018/11/20	10	17.49	0	0.00	17.50	10	7,587	0.13%
2018/11/19	5	17.70	0	0.00	17.70	5	7,908	0.06%
2018/11/16	1	17.65	0	0.00	17.70	1	7,947	0.01%
2018/11/14	2	17.43	2	17.50	17.35	0	7,966	0.00%
2018/11/13	4	17.36	2	17.30	17.45	2	7,964	0.03%
2018/11/12	1	17.60	0	0.00	17.55	1	7,977	0.01%
2018/11/09	6	17.46	0	0.00	17.45	6	7,957	0.08%
2018/11/07	2	17.85	6	17.67	17.85	-4	7,877	-0.05%
2018/11/05	15	17.27	1	17.35	17.50	14	8,001	0.17%
2018/11/02	1	17.30	20	17.30	17.35	-19	8,043	-0.24%
2018/11/01	1	17.00	0	0.00	17.20	1	8,172	0.01%
2018/10/29	1	16.90	5	16.85	16.90	-4	8,124	-0.05%
2018/10/25	2	16.80	2	16.75	16.85	0	8,255	0.00%
2018/10/24	2	17.00	0	0.00	17.00	2	8,291	0.02%
2018/10/23	14	17.08	0	0.00	17.05	14	8,272	0.17%
2018/10/22	12	17.23	0	0.00	17.10	12	8,235	0.15%
2018/10/19	5	17.20	1	17.10	17.15	4	8,188	0.05%
2018/10/18	5	17.20	0	0.00	17.20	5	8,116	0.06%
2018/10/16	2	17.50	0	0.00	17.35	2	8,387	0.02%
2018/10/15	6	17.37	7	17.35	17.40	-1	8,438	-0.01%
2018/10/12	8.2	17.57	1	17.45	17.65	7.2	8,395	0.09%
2018/10/11	6	17.68	1	17.45	17.45	5	8,529	0.06%
2018/10/09	3	18.45	0	0.00	18.45	3	8,235	0.04%
2018/10/08	35	18.60	0	0.00	18.55	35	8,276	0.42%
2018/10/04	2	18.65	0	0.00	18.60	2	8,239	0.02%
2018/10/02	10	18.80	0	0.00	18.85	10	8,303	0.12%
2018/10/01	0	0.00	0	19.00	19.05	0	8,340	0.00%
2018/09/28	1	19.00	2	18.98	18.95	-1	8,335	-0.01%
2018/09/27	0	0.00	2	18.95	19.00	-2	8,274	-0.02%
2018/09/25	103	18.70	0	0.00	18.70	103	8,276	1.24%	大買/鉅額交易
2018/09/21	3	18.72	0	0.00	18.80	3	8,301	0.04%
2018/09/20	0	0.00	20	18.85	18.90	-20	8,244	-0.24%
2018/09/18	0	0.00	1	18.75	18.85	-1	8,354	-0.01%
2018/09/13	21	18.85	1	18.75	18.80	20	8,637	0.23%
2018/09/06	0	0.00	1	19.05	19.05	-1	9,639	-0.01%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/08/31	1	19.05	2.2	19.10	19.25	-1.2	9,839	-0.01%
2018/08/30	0	0.00	1	19.10	19.10	-1	9,885	-0.01%
2018/08/27	2	19.10	0	0.00	19.15	2	9,975	0.02%
2018/08/22	3	18.70	0	0.00	18.65	3	9,795	0.03%
2018/08/21	1	18.65	0	0.00	18.70	1	9,717	0.01%
2018/08/20	1	18.75	0	0.00	18.60	1	9,674	0.01%
2018/08/17	0	0.00	2	18.85	18.85	-2	9,630	-0.02%
2018/08/16	0	0.00	3	18.70	18.85	-3	9,611	-0.03%
2018/08/15	2	18.75	0	0.00	18.75	2	9,603	0.02%
2018/08/14	5	18.80	5	18.80	18.90	0	9,581	0.00%
2018/08/13	3	18.77	6	18.80	18.75	-3	9,580	-0.03%
2018/08/09	2	18.90	3	18.95	19.00	-1	9,414	-0.01%
2018/08/08	5	19.17	12	19.12	19.15	-7	9,413	-0.07%
2018/08/06	3	19.07	2	19.05	19.05	1	9,307	0.01%
2018/08/03	0	0.00	4	19.00	19.00	-4	9,498	-0.04%
2018/08/02	1	18.95	1	19.00	19.00	0	9,934	0.00%
2018/08/01	0	0.00	1	19.15	19.15	-1	9,911	-0.01%
2018/07/31	8	18.87	3	18.90	19.00	5	9,834	0.05%
2018/07/30	3	18.80	0	0.00	18.90	3	9,717	0.03%
2018/07/27	1	18.85	0.7	18.85	18.85	0.3	9,633	0.00%
2018/07/26	21	18.85	0	0.00	18.95	21	9,639	0.22%
2018/07/24	3	18.90	10	18.95	19.00	-7	9,781	-0.07%
2018/07/23	14	18.95	18	18.95	18.95	-4	9,831	-0.04%
2018/07/20	1.1	19.86	1	19.90	19.85	0.1	9,736	0.00%
2018/07/19	0.2	19.90	4	19.88	19.85	-3.8	9,541	-0.04%
2018/07/18	0.2	19.80	1	19.75	19.80	-0.8	9,519	-0.01%
2018/07/17	10	19.61	1	19.70	19.65	9	9,464	0.10%
2018/07/16	2	19.50	2	19.50	19.50	0	9,272	0.00%
2018/07/13	0	0.00	3	19.40	19.40	-3	9,235	-0.03%
2018/07/10	1	19.20	1	19.20	19.25	0	9,160	0.00%
2018/07/09	0	0.00	5	19.00	19.00	-5	9,217	-0.05%
2018/07/06	3	18.80	0	0.00	18.80	3	9,303	0.03%
2018/07/05	6	18.99	0	0.00	18.90	6	9,255	0.06%
2018/07/03	5	18.95	0	0.00	18.95	5	9,544	0.05%
2018/06/29	13	19.08	0	0.00	19.20	13	9,537	0.14%
2018/06/28	5	18.95	0	0.00	18.95	5	9,424	0.05%
2018/06/27	3	19.13	0	0.00	19.10	3	9,332	0.03%
2018/06/26	5	19.15	0	0.00	19.25	5	9,280	0.05%
2018/06/25	7	19.15	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%
2018/06/20	9	19.47	0	0.00	19.55	9	8,960	0.10%
2018/06/19	12.2	19.59	4	19.55	19.60	8.2	8,889	0.09%
2018/06/15	11	19.55	1	19.55	19.85	10	8,709	0.11%
2018/06/14	1	19.70	0	0.00	19.60	1	8,385	0.01%
2018/06/12	3.2	19.82	0	0.00	19.80	3.2	8,365	0.04%
2018/06/11	10	20.00	0	0.00	19.95	10	8,321	0.12%
2018/06/07	6	20.08	0	0.00	20.10	6	8,253	0.07%
2018/06/06	1	19.90	20.3	19.90	20.00	-19.3	8,225	-0.23%
2018/06/05	3	19.75	2.4	19.78	19.80	0.6	8,152	0.01%
2018/06/04	6	19.82	0	0.00	19.75	6	8,082	0.07%
2018/06/01	1	19.90	0	0.00	19.80	1	7,999	0.01%
2018/05/31	2	19.73	0	0.00	19.70	2	8,012	0.02%
2018/05/30	0	0.00	0.1	19.85	19.75	-0.1	7,769	0.00%
2018/05/29	7	19.99	4	19.95	20.05	3	7,812	0.04%
2018/05/28	0	0.00	1	19.90	19.95	-1	7,875	-0.01%
2018/05/24	0	0.00	10	19.85	19.80	-10	8,043	-0.12%
2018/05/22	0	0.00	77.7	19.86	19.85	-77.7	8,334	-0.93%
2018/05/21	10	19.90	0	0.00	19.90	10	8,454	0.12%
2018/05/18	7	19.93	1	19.90	19.85	6	8,517	0.07%
2018/05/17	2	20.00	0	0.00	19.85	2	8,628	0.02%
2018/05/15	0	0.00	2.4	19.99	19.95	-2.4	8,806	-0.03%
2018/05/14	0	0.00	11	20.10	20.15	-11	9,130	-0.12%
2018/05/11	5	20.10	2	20.15	20.20	3	9,149	0.03%
2018/05/10	4	19.83	18	19.84	19.80	-14	9,003	-0.16%
2018/05/09	1	19.25	0	0.00	19.35	1	8,612	0.01%
2018/05/03	13	19.30	5	19.30	19.25	8	8,958	0.09%
2018/05/02	5	19.50	5	19.55	19.60	0	9,347	0.00%
2018/04/27	1	19.50	0	0.00	19.45	1	9,199	0.01%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/17	1	19.60	2	19.70	19.60	-1	9,185	-0.01%
2018/04/16	8	19.70	1	19.65	19.70	7	9,153	0.08%
2018/04/13	90	19.94	5	19.90	19.95	85	9,155	0.93%
2018/04/12	1	19.50	0	0.00	19.50	1	9,032	0.01%
2018/04/10	21.2	19.60	0	0.00	19.55	21.2	9,028	0.23%
2018/04/09	12	19.56	0	0.00	19.55	12	8,998	0.13%
2018/03/30	6	19.95	0	0.00	19.80	6	8,876	0.07%
2018/03/28	3	19.95	0	0.00	19.95	3	8,697	0.03%
2018/03/27	0	0.00	10	20.10	20.05	-10	8,714	-0.11%
2018/03/23	12	19.85	0	0.00	19.90	12	8,700	0.14%
2018/03/22	1.1	20.29	0	0.00	20.15	1.1	8,694	0.01%
2018/03/21	12	20.27	1	20.35	20.25	11	8,645	0.13%
2018/03/20	21	20.27	0.1	20.30	20.25	20.9	8,761	0.24%
2018/03/16	2	20.55	0	0.00	20.80	2	8,497	0.02%
2018/03/15	10	20.70	0	0.00	20.60	10	8,391	0.12%
2018/03/14	2	20.60	0	0.00	20.80	2	8,400	0.02%
2018/03/13	16	20.59	0.3	20.65	20.70	15.7	8,457	0.19%
2018/03/12	0	0.00	13	20.64	20.65	-13	8,523	-0.15%
2018/03/09	4	20.31	2	20.50	20.40	2	8,513	0.02%
2018/03/08	0.2	20.30	0	20.30	20.35	0.1	8,510	0.00%
2018/03/07	0	0.00	1	20.30	20.30	-1	8,536	-0.01%
2018/03/06	5	20.20	0	0.00	20.20	5	8,642	0.06%
2018/03/05	10	20.15	10	20.20	20.10	0	8,948	0.00%
2018/03/02	1	19.95	0	0.00	20.00	1	8,935	0.01%
2018/02/23	0	0.00	3	20.20	20.30	-3	8,758	-0.03%
2018/02/22	0.2	19.95	0	0.00	19.80	0.2	8,689	0.00%
2018/02/12	3	19.80	0	0.00	19.75	3	8,700	0.03%
2018/02/07	0	0.00	5	20.30	20.10	-5	8,787	-0.06%
2018/02/06	12	19.89	0	0.00	19.80	12	8,814	0.14%
2018/02/05	10	20.98	10	20.95	20.90	0	8,541	0.00%
2018/02/02	0	0.00	1	21.45	21.40	-1	8,838	-0.01%
2018/01/31	5	21.40	4	21.61	21.70	1	9,034	0.01%
2018/01/29	0	0.00	1	21.50	21.70	-1	8,862	-0.01%
2018/01/26	1	21.80	3	21.52	21.40	-2	8,834	-0.02%
2018/01/25	14	21.66	27	21.45	21.80	-13	8,693	-0.15%
2018/01/23	9	20.75	0	0.00	20.85	9	8,710	0.10%
2018/01/22	0.1	20.80	0	0.00	20.80	0.1	8,832	0.00%
2018/01/19	2	20.80	6	20.88	20.95	-4	8,918	-0.04%
2018/01/18	0	0.00	6	20.80	20.80	-6	8,934	-0.07%
2018/01/16	1	20.45	0	0.00	20.60	1	8,963	0.01%
2018/01/11	15	20.37	0	0.00	20.30	15	8,971	0.17%
2018/01/09	3	20.93	0	0.00	20.90	3	9,020	0.03%
2018/01/08	0	0.00	7	21.25	21.25	-7	9,148	-0.08%
2018/01/04	5	20.75	0	0.00	20.90	5	9,393	0.05%
2018/01/03	7	21.00	0	0.00	20.95	7	9,550	0.07%
2018/01/02	1	21.15	0	0.00	21.10	1	9,509	0.01%