仁寶 (2324)-華南永昌-彰化券商分點個股進出

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
36.50
漲跌
▲0.10
漲幅
+0.27%
成交量
10,192張
產業
上市電腦週邊類股
1790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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	36.25	1	36.40	36.50	0	28,937	0.00%
2024/05/10	3.1	36.11	4.3	36.18	36.40	-1.3	29,174	0.00%
2024/05/09	5	35.72	5	36.22	36.25	0	29,187	0.00%
2024/05/08	0	0.00	6	35.94	36.00	-6	29,033	-0.02%
2024/05/07	7	35.12	3	35.53	35.60	4	29,106	0.01%
2024/05/06	0	0.00	4	35.86	35.60	-4	29,050	-0.01%
2024/05/03	6	35.58	1	35.65	35.10	5	29,716	0.02%
2024/05/02	4	34.99	3	35.10	35.05	1	30,087	0.00%
2024/04/29	3.5	36.44	0	0.00	36.35	3.5	30,559	0.01%
2024/04/26	0.1	35.95	9	35.88	36.00	-8.9	31,554	-0.03%
2024/04/25	8	35.60	2	35.00	35.50	6	32,093	0.02%
2024/04/24	0	0.00	4	35.05	35.50	-4	32,671	-0.01%
2024/04/23	2	34.70	0	0.00	34.50	2	32,739	0.01%
2024/04/22	5.6	34.45	10.5	34.85	34.20	-4.9	32,862	-0.01%
2024/04/19	2.1	35.37	0	0.00	35.30	2.1	32,811	0.01%
2024/04/17	1.1	35.39	3	35.62	35.60	-1.9	33,090	-0.01%
2024/04/16	6.1	35.52	10	35.85	35.30	-3.9	33,636	-0.01%
2024/04/15	1.2	36.40	2	36.55	36.30	-0.9	34,543	0.00%
2024/04/12	1	36.40	2.5	36.78	36.40	-1.5	35,140	0.00%
2024/04/11	10	36.92	2	36.85	36.85	8	35,475	0.02%
2024/04/10	1	36.90	0	0.00	36.60	1	36,142	0.00%
2024/04/09	1	36.50	1	36.50	36.45	0	36,798	0.00%
2024/04/08	7	36.09	0	0.00	35.95	7	37,651	0.02%
2024/04/03	2	36.93	1.2	36.96	36.55	0.8	38,743	0.00%
2024/04/02	3	36.82	3	36.85	36.85	0	40,335	0.00%
2024/04/01	1	36.70	0	0.00	36.55	1	42,947	0.00%
2024/03/29	19.4	35.78	0	0.00	36.20	19.4	45,500	0.04%
2024/03/28	2	38.13	17	38.19	38.30	-15	46,371	-0.03%
2024/03/27	1	38.05	3	38.18	38.10	-2	47,113	0.00%
2024/03/26	2	38.13	7	38.41	37.90	-5	49,405	-0.01%
2024/03/25	0.4	38.70	7.1	38.72	38.55	-6.7	53,777	-0.01%
2024/03/22	5	38.65	23	38.54	38.65	-18	54,284	-0.03%
2024/03/21	6	38.25	10	38.42	38.40	-4	54,988	-0.01%
2024/03/20	10	38.07	41	38.10	37.90	-31	54,984	-0.06%
2024/03/19	1.1	37.35	6	37.42	37.20	-5	55,002	-0.01%
2024/03/18	0	0.00	2	36.80	36.90	-2	55,410	0.00%
2024/03/15	3	36.80	51	37.00	37.00	-48	55,491	-0.09%
2024/03/13	2.1	37.18	0	0.00	36.70	2.1	55,030	0.00%
2024/03/12	8	36.37	2	36.63	37.20	6	54,872	0.01%
2024/03/11	0	0.00	12.5	36.76	36.90	-12.5	54,603	-0.02%
2024/03/08	6	36.50	7	36.66	36.65	-1	54,474	0.00%
2024/03/07	15.3	36.68	2	36.60	36.55	13.3	54,118	0.02%
2024/03/06	6.1	37.81	4	37.65	37.55	2.1	53,599	0.00%
2024/03/05	28	37.80	11	37.70	37.80	17	53,461	0.03%
2024/03/04	46.4	39.15	87	39.27	38.00	-40.7	52,965	-0.08%
2024/03/01	4	36.63	2	36.75	36.70	2	49,312	0.00%
2024/02/29	5	35.67	3	36.30	36.50	2	49,162	0.00%
2024/02/27	15	37.86	25	37.54	36.50	-10	48,643	-0.02%
2024/02/26	0	0.00	3	36.07	36.00	-3	47,815	-0.01%
2024/02/23	5	37.20	7	36.36	36.20	-2	47,759	0.00%
2024/02/22	3	36.73	2	36.70	36.75	1	47,852	0.00%
2024/02/21	2.5	36.63	3	36.65	36.75	-0.5	47,736	0.00%
2024/02/20	0	0.00	12	36.73	36.80	-12	47,744	-0.03%
2024/02/19	6	36.21	4	36.79	36.90	2	47,640	0.00%
2024/02/16	9	36.71	6	36.74	36.85	3	47,432	0.01%
2024/02/15	2	35.78	1	35.70	35.80	1	46,988	0.00%
2024/02/05	2	36.15	12	35.94	35.90	-10	46,768	-0.02%
2024/02/02	9	35.94	3	36.08	35.80	6	46,629	0.01%
2024/02/01	0	0.00	1	36.30	36.40	-1	46,487	0.00%
2024/01/31	0	0.00	4	35.93	35.85	-4	46,345	-0.01%
2024/01/30	7	36.28	7	36.07	36.00	0	46,228	0.00%
2024/01/29	4	36.00	5	36.19	36.35	-1	46,094	0.00%
2024/01/26	23	35.75	15	35.56	35.50	8	45,936	0.02%
2024/01/25	12	37.42	14	37.29	37.20	-2	45,153	0.00%
2024/01/24	5.2	37.15	12	36.93	36.85	-6.8	44,784	-0.02%
2024/01/23	25.3	37.48	15	37.41	37.55	10.3	44,688	0.02%
2024/01/22	33	37.31	19	37.48	37.60	14	44,242	0.03%
2024/01/19	15	35.84	16	35.87	36.30	-1	43,240	0.00%
2024/01/18	33	35.43	33	34.98	34.80	0	42,754	0.00%
2024/01/17	7	34.59	3	34.80	34.55	4	42,118	0.01%
2024/01/16	6	35.10	5	34.93	35.00	1	41,998	0.00%
2024/01/15	11	35.75	113.4	35.63	35.55	-102.4	41,748	-0.25%	大賣/鉅額交易
2024/01/12	11	35.50	2	35.50	35.60	9	41,713	0.02%
2024/01/11	5	36.06	2	36.13	36.10	3	41,571	0.01%
2024/01/10	12	36.10	4	36.11	35.85	8	41,583	0.02%
2024/01/09	16.5	37.53	11	37.79	36.95	5.5	41,042	0.01%
2024/01/08	14	37.59	10	37.70	37.75	4	40,032	0.01%
2024/01/05	17	37.06	4	37.31	36.95	13	39,758	0.03%
2024/01/04	27.5	37.35	8	37.38	37.30	19.5	39,379	0.05%
2024/01/03	16	38.47	15	38.33	38.10	1	38,862	0.00%
2024/01/02	27	39.16	45	39.02	39.55	-18	38,130	-0.05%
2023/12/29	18	39.71	30	39.90	39.85	-12	37,329	-0.03%
2023/12/28	41.2	39.47	34.9	39.36	38.95	6.3	36,084	0.02%
2023/12/27	73.3	39.98	55.9	40.17	40.20	17.4	34,511	0.05%
2023/12/26	114.2	38.41	147.5	38.19	39.05	-33.3	31,846	-0.10%	大買/大賣/
2023/12/25	48.3	37.15	59	37.05	37.10	-10.7	29,191	-0.04%
2023/12/22	37.1	36.37	25.3	36.04	36.10	11.8	27,245	0.04%
2023/12/21	69.2	36.85	44.7	36.71	36.70	24.5	26,262	0.09%
2023/12/20	134.3	36.65	189	36.78	37.40	-54.7	23,885	-0.23%	大買/大賣/
2023/12/19	13	33.96	11.1	34.08	34.00	1.9	19,249	0.01%
2023/12/18	12.1	34.67	40.9	34.99	34.60	-28.7	18,792	-0.15%
2023/12/15	0	0.00	6	33.27	33.05	-6	17,746	-0.03%
2023/12/14	14	34.03	105.2	33.80	33.65	-91.2	17,422	-0.52%	大賣/
2023/12/13	16.5	33.15	57.4	33.24	33.75	-40.9	16,926	-0.24%
2023/12/12	9	31.98	12	32.35	32.00	-3	16,677	-0.02%
2023/12/11	4	32.05	10	31.92	32.20	-6	16,723	-0.04%
2023/12/08	0	0.00	4	31.28	31.20	-4	16,423	-0.02%
2023/12/07	7	31.18	1	30.95	30.95	6	16,698	0.04%
2023/12/06	4	31.35	15	31.29	31.25	-11	16,978	-0.06%
2023/12/05	1	30.50	0	0.00	30.40	1	16,872	0.01%
2023/12/01	1.5	30.53	40	30.40	30.35	-38.5	17,274	-0.22%
2023/11/30	40	30.53	2	30.90	30.90	38	17,485	0.22%
2023/11/29	2	30.95	2	30.98	30.75	0	17,308	0.00%
2023/11/28	6	30.68	4	30.66	30.65	2	17,447	0.01%
2023/11/27	1	30.60	2	30.75	30.35	-1	18,073	-0.01%
2023/11/24	2	30.45	1	30.45	30.25	1	18,300	0.01%
2023/11/22	1	31.05	1	30.65	30.80	0	19,074	0.00%
2023/11/21	2	30.85	8	31.10	31.20	-6	19,818	-0.03%
2023/11/20	2	30.45	1	30.65	30.75	1	20,759	0.00%
2023/11/17	0	0.00	1	30.40	30.35	-1	21,344	0.00%
2023/11/16	2	30.05	1	30.35	30.00	1	22,307	0.00%
2023/11/15	1	30.40	3.4	30.61	30.25	-2.4	23,218	-0.01%
2023/11/14	3.5	30.13	2	30.25	30.25	1.5	24,883	0.01%
2023/11/13	2	30.15	2	30.10	30.10	0	27,522	0.00%
2023/11/10	0	0.00	1	29.65	29.75	-1	29,703	0.00%
2023/11/09	2	29.63	0	0.00	29.60	2	33,727	0.01%
2023/11/08	1	29.50	2	29.90	29.95	-1	35,377	0.00%
2023/11/07	4	29.38	0.6	29.30	29.40	3.4	35,719	0.01%
2023/11/03	1	28.85	1	29.25	28.95	0	36,127	0.00%
2023/11/02	1	29.35	4	29.19	29.10	-3	36,526	-0.01%
2023/11/01	1	28.85	1	28.65	28.70	0	36,874	0.00%
2023/10/31	9	28.59	11	28.67	28.05	-2	37,021	-0.01%
2023/10/30	1	28.90	0	0.00	28.80	1	37,252	0.00%
2023/10/27	4	29.14	2	29.53	29.05	2	37,367	0.01%
2023/10/26	1	28.75	2	29.20	29.05	-1	37,935	0.00%
2023/10/25	4	29.34	0	0.00	29.05	4	38,055	0.01%
2023/10/24	1	29.30	3	29.40	29.45	-2	38,267	-0.01%
2023/10/23	1	28.45	1	28.40	28.45	0	38,367	0.00%
2023/10/20	1	28.80	5	28.60	28.80	-4	39,091	-0.01%
2023/10/19	2.1	28.91	0	0.00	29.25	2.1	39,612	0.01%
2023/10/18	7	28.84	23	28.73	28.95	-16	40,159	-0.04%
2023/10/17	3	29.50	0	0.00	29.35	3	40,677	0.01%
2023/10/16	4.3	29.61	0	0.00	29.50	4.3	43,130	0.01%
2023/10/13	11	30.04	2	30.20	30.20	9	46,846	0.02%
2023/10/12	3	30.53	0	0.00	30.80	3	48,229	0.01%
2023/10/11	3	30.90	6	30.88	30.80	-3	48,798	-0.01%
2023/10/06	5	30.47	11	30.55	30.50	-6	50,264	-0.01%
2023/10/04	1.6	30.44	0	0.00	30.50	1.6	50,368	0.00%
2023/10/03	3	30.93	5.1	31.06	30.90	-2.1	50,569	0.00%
2023/10/02	24.6	31.01	4	31.00	30.90	20.6	50,758	0.04%
2023/09/28	10.1	30.74	0	0.00	30.70	10.1	50,653	0.02%
2023/09/27	11.2	30.99	2	30.93	31.00	9.2	50,576	0.02%
2023/09/26	1.2	30.83	1	30.80	30.70	0.2	50,905	0.00%
2023/09/25	2	30.60	0	0.00	30.60	2	51,029	0.00%
2023/09/22	3.5	30.73	5	30.68	30.85	-1.5	51,327	0.00%
2023/09/21	2	30.30	25	30.39	30.55	-23	51,904	-0.04%
2023/09/20	3	30.62	0	0.00	30.55	3	51,754	0.01%
2023/09/19	1	31.10	5	31.15	30.95	-4	51,653	-0.01%
2023/09/18	8.8	31.06	3	31.12	31.05	5.8	51,861	0.01%
2023/09/15	15.2	31.79	19	31.83	31.80	-3.8	52,131	-0.01%
2023/09/14	14	31.84	13	31.98	31.85	1	52,095	0.00%
2023/09/13	8	31.26	2	31.38	31.40	6	52,884	0.01%
2023/09/12	21	31.11	20	31.25	31.35	1	54,129	0.00%
2023/09/11	13.4	31.09	19	30.92	30.80	-5.6	54,301	-0.01%
2023/09/08	9.1	31.77	3	31.82	31.75	6.1	54,225	0.01%
2023/09/07	11	31.67	30	31.85	31.40	-19	54,489	-0.03%
2023/09/06	10.5	31.90	5	32.10	32.00	5.5	54,459	0.01%
2023/09/05	1.2	31.78	2	32.05	32.00	-0.9	54,492	0.00%
2023/09/04	14.2	31.64	7	31.67	31.85	7.2	54,597	0.01%
2023/09/01	5	32.07	5	31.88	31.80	0	54,596	0.00%
2023/08/31	23.1	32.08	4	31.83	31.90	19.1	54,525	0.04%
2023/08/30	19.2	33.13	3	33.20	32.90	16.2	54,063	0.03%
2023/08/29	24	33.39	3	33.47	33.35	21	54,588	0.04%
2023/08/28	3	32.63	4	33.01	33.00	-1	54,608	0.00%
2023/08/25	40	32.97	13	33.16	33.15	27	55,001	0.05%
2023/08/24	34.6	34.15	27	34.33	33.95	7.6	54,612	0.01%
2023/08/23	27	34.55	20	34.39	34.40	7	54,144	0.01%
2023/08/22	47	35.15	27	35.03	34.75	20	54,201	0.04%
2023/08/21	68	35.04	60	34.91	34.65	8	53,634	0.01%
2023/08/18	96.6	35.68	28.3	35.38	34.75	68.4	53,128	0.13%
2023/08/17	108	36.84	79.7	36.99	37.00	28.3	51,737	0.05%	大買/
2023/08/16	63	34.81	60	35.18	35.95	3	49,308	0.01%
2023/08/15	108.3	35.14	150	35.52	35.80	-41.7	47,305	-0.09%	大買/大賣/
2023/08/14	29	32.68	82.2	32.92	32.75	-53.2	43,592	-0.12%
2023/08/11	0	0.00	5.5	30.76	30.75	-5.5	42,224	-0.01%
2023/08/10	12.1	29.88	7	29.80	30.00	5.1	42,016	0.01%
2023/08/09	0	0.00	4	31.51	31.55	-4	41,821	-0.01%
2023/08/08	12.2	31.27	7	31.24	31.40	5.2	41,932	0.01%
2023/08/07	3.3	30.79	0.1	30.35	30.95	3.2	41,845	0.01%
2023/08/04	0	0.00	5.1	30.06	30.05	-5.1	41,764	-0.01%
2023/08/02	8.2	29.42	8	29.47	29.45	0.2	41,937	0.00%
2023/08/01	1.1	29.91	16	30.14	30.30	-15	41,504	-0.04%
2023/07/31	14	30.80	8.3	30.44	30.45	5.7	41,356	0.01%
2023/07/28	6	30.89	5	31.12	31.30	1	40,709	0.00%
2023/07/27	6.3	31.09	19	31.16	30.95	-12.7	40,510	-0.03%
2023/07/26	3.1	31.11	3	31.37	31.65	0.1	40,367	0.00%
2023/07/25	24	32.33	46	32.23	31.80	-22	40,130	-0.05%
2023/07/24	16	31.63	15	31.51	31.65	1	39,360	0.00%
2023/07/21	24	30.84	15	30.71	31.05	9	38,783	0.02%
2023/07/20	37.7	30.86	9	30.56	30.45	28.6	38,203	0.07%
2023/07/19	54.9	31.70	20	32.07	31.10	34.9	37,560	0.09%
2023/07/18	148.5	35.64	43.3	34.94	34.45	105.2	35,272	0.30%	大買/鉅額交易
2023/07/17	36	32.20	26.2	32.30	33.55	9.8	31,798	0.03%
2023/07/14	19.3	30.43	8.1	30.51	30.50	11.2	30,673	0.04%
2023/07/13	35.5	31.12	76.5	31.25	30.55	-41	30,077	-0.14%
2023/07/12	7	29.21	3	29.30	29.55	4	28,557	0.01%
2023/07/11	0	0.00	12	28.68	28.95	-12	28,473	-0.04%
2023/07/10	9	28.61	11	28.51	28.70	-2	28,477	-0.01%
2023/07/07	3.3	28.98	1	28.95	29.20	2.3	28,339	0.01%
2023/07/06	0.1	29.75	2	29.92	29.80	-1.9	28,080	-0.01%
2023/07/05	2	30.60	6	30.33	30.05	-4	27,977	-0.01%
2023/07/04	11.2	30.01	23	30.16	30.25	-11.9	28,041	-0.04%
2023/07/03	6	29.75	1	29.60	29.70	5	27,839	0.02%
2023/06/29	4	29.38	11	29.95	29.50	-7	27,774	-0.03%
2023/06/28	0	0.00	1.3	29.04	29.05	-1.3	27,222	0.00%
2023/06/27	0.3	28.81	0	0.00	28.75	0.3	27,184	0.00%
2023/06/26	6.6	29.05	3	29.00	29.10	3.6	27,173	0.01%
2023/06/21	8	29.03	1	29.05	29.35	7	27,009	0.03%
2023/06/20	1.3	28.53	7.4	28.71	28.90	-6.1	26,804	-0.02%
2023/06/19	13.2	28.21	7.7	28.65	28.55	5.5	26,509	0.02%
2023/06/16	13	29.39	26	29.73	29.90	-13	25,537	-0.05%
2023/06/15	11	28.65	5	28.50	28.70	6	24,314	0.02%
2023/06/14	5.1	28.79	9	28.70	28.55	-4	24,163	-0.02%
2023/06/13	5.1	29.00	15	28.96	29.00	-10	24,213	-0.04%
2023/06/12	5	28.80	2	28.30	28.50	3	23,926	0.01%
2023/06/09	4	28.65	12.5	28.65	28.85	-8.5	23,889	-0.04%
2023/06/08	3	28.63	6	28.40	28.20	-3	23,909	-0.01%
2023/06/07	3	28.25	184.1	28.33	28.45	-181.1	23,649	-0.77%	大賣/鉅額交易
2023/06/06	0.1	28.00	10.4	28.08	28.00	-10.3	23,409	-0.04%
2023/06/05	187.2	28.44	0	0.00	28.25	187.2	23,204	0.81%	大買/鉅額交易
2023/06/02	18.3	28.43	17	28.46	28.40	1.3	22,916	0.01%
2023/06/01	3.5	27.04	0	0.00	27.30	3.5	22,195	0.02%
2023/05/31	0	0.00	6.5	27.78	27.85	-6.5	21,705	-0.03%
2023/05/30	103.2	28.37	110	27.45	27.55	-6.8	20,963	-0.03%	大買/大賣/
2023/05/29	0	0.00	21	28.28	28.15	-21	20,625	-0.10%
2023/05/26	2.3	27.52	25	27.46	27.55	-22.7	19,923	-0.11%
2023/05/25	1	26.95	22	27.18	27.35	-21	19,340	-0.11%
2023/05/24	0	0.00	5	26.73	27.00	-5	18,896	-0.03%
2023/05/23	2	26.25	0	0.00	26.45	2	18,417	0.01%
2023/05/22	0	0.00	11	26.75	26.70	-11	18,037	-0.06%
2023/05/19	1	26.35	4	26.45	26.40	-3	17,650	-0.02%
2023/05/18	1	26.35	14	26.61	26.45	-13	17,539	-0.07%
2023/05/17	1	26.20	13	26.27	26.35	-12	17,261	-0.07%
2023/05/16	1	25.90	0	0.00	26.00	1	16,926	0.01%
2023/05/15	0	0.00	5	25.87	25.90	-5	16,867	-0.03%
2023/05/10	1	25.35	1	25.45	25.60	0	16,053	0.00%
2023/05/09	0	0.00	12	25.35	25.35	-12	15,868	-0.08%
2023/05/08	0	0.00	2	24.45	24.60	-2	15,673	-0.01%
2023/05/05	0	0.00	1	24.10	24.15	-1	15,584	-0.01%
2023/05/04	1	24.20	0	0.00	24.15	1	15,642	0.01%
2023/05/03	0	0.00	2	24.35	24.40	-2	15,683	-0.01%
2023/05/02	0	0.00	17	24.21	24.30	-17	15,828	-0.11%
2023/04/28	1	23.80	0	0.00	23.95	1	15,869	0.01%
2023/04/25	6	23.66	0	0.00	23.70	6	15,642	0.04%
2023/04/24	8	23.93	0	0.00	23.95	8	15,494	0.05%
2023/04/21	0	0.00	8	24.51	24.40	-8	15,237	-0.05%
2023/04/20	11.2	24.28	0	0.00	24.15	11.2	14,956	0.07%
2023/04/19	1.1	25.36	14.2	25.69	25.65	-13.1	14,496	-0.09%
2023/04/18	1.1	25.10	9	25.11	25.15	-7.9	13,798	-0.06%
2023/04/17	1.1	25.20	0	0.00	25.15	1.1	13,663	0.01%
2023/04/14	1.1	25.25	2	25.30	25.25	-0.9	13,369	-0.01%
2023/04/13	3.1	25.55	9	25.66	25.55	-5.9	13,242	-0.04%
2023/04/12	3	25.60	58	25.72	25.75	-55	13,085	-0.42%
2023/04/11	2.1	25.72	11	25.70	25.75	-8.9	12,964	-0.07%
2023/04/10	0	0.00	1	25.70	25.65	-1	12,817	-0.01%
2023/04/07	1.1	25.50	7	25.50	25.65	-5.9	12,730	-0.05%
2023/03/31	5	25.25	10	25.50	25.25	-5	12,322	-0.04%
2023/03/30	1.1	25.08	4	25.09	25.25	-2.9	12,469	-0.02%
2023/03/29	0.1	24.70	3	24.78	24.80	-2.9	12,536	-0.02%
2023/03/24	1	24.80	1	24.80	24.70	0	13,798	0.00%
2023/03/23	1	24.75	1.4	24.85	24.85	-0.4	13,642	0.00%
2023/03/22	0	0.00	2	24.48	24.70	-2	13,471	-0.01%
2023/03/21	0	0.00	1	24.30	24.30	-1	13,442	-0.01%
2023/03/17	0.1	24.15	0	0.00	24.20	0.1	13,338	0.00%
2023/03/16	0	0.00	10	23.93	24.20	-10	13,026	-0.08%
2023/03/15	0	0.00	0.2	24.45	24.25	-0.2	12,778	0.00%
2023/03/14	0	0.00	0.3	24.45	24.35	-0.3	12,691	0.00%
2023/03/13	0	0.00	2	24.58	24.65	-2	12,629	-0.02%
2023/03/10	0	0.00	3	24.57	24.65	-3	12,437	-0.02%
2023/03/09	4	24.69	3	24.77	24.75	1	12,385	0.01%
2023/03/08	0	0.00	1	24.80	24.80	-1	12,562	-0.01%
2023/03/06	3	24.70	10	24.75	24.85	-7	12,786	-0.05%
2023/03/03	3	24.33	1	24.35	24.40	2	12,706	0.02%
2023/03/02	0	0.00	3	24.25	24.25	-3	12,801	-0.02%
2023/03/01	0.5	24.20	10	24.21	24.25	-9.5	12,786	-0.07%
2023/02/24	2.5	24.13	2	24.20	24.15	0.5	12,860	0.00%
2023/02/23	0	0.00	12	24.10	24.15	-12	12,846	-0.09%
2023/02/21	0.2	23.60	0	0.00	23.65	0.2	12,798	0.00%
2023/02/20	1	23.50	0	0.00	23.60	1	12,920	0.01%
2023/02/17	1	23.55	3	23.52	23.55	-2	13,002	-0.02%
2023/02/16	2	23.65	2	23.60	23.50	0	13,193	0.00%
2023/02/15	0	0.00	1	23.45	23.50	-1	13,040	-0.01%
2023/02/14	1	23.60	0	0.00	23.50	1	12,968	0.01%
2023/02/13	0	0.00	1.3	23.42	23.70	-1.3	12,924	-0.01%
2023/02/10	0	0.00	2	23.53	23.45	-2	12,848	-0.02%
2023/02/07	2	23.63	2	23.53	23.60	0	12,873	0.00%
2023/02/06	4	23.55	18	23.33	23.40	-14	12,765	-0.11%
2023/02/03	4	23.03	0	0.00	22.95	4	12,554	0.03%
2023/01/31	1.1	22.93	0	0.00	22.60	1.1	12,547	0.01%
2023/01/30	1	22.85	0	0.00	23.20	1	12,313	0.01%
2023/01/17	10	22.80	1	22.80	22.85	9	12,125	0.07%
2023/01/16	2	22.70	0	0.00	22.75	2	12,192	0.02%
2023/01/11	0	0.00	10	23.05	22.90	-10	12,773	-0.08%
2023/01/09	0	0.00	33	23.29	23.30	-33	13,108	-0.25%
2023/01/05	1	23.05	0	0.00	23.00	1	13,362	0.01%
2022/12/30	0	0.00	1	23.15	23.05	-1	13,484	-0.01%
2022/12/29	0	0.00	4	23.00	23.05	-4	13,441	-0.03%
2022/12/27	0.1	23.00	0	0.00	23.00	0.1	13,663	0.00%
2022/12/26	0	0.00	208	22.90	23.00	-208	13,737	-1.51%	大賣/鉅額交易
2022/12/23	0.1	22.75	0	0.00	22.95	0.1	13,967	0.00%
2022/12/22	0.1	22.80	0	0.00	22.85	0.1	14,309	0.00%
2022/12/21	0.1	22.59	6	22.58	22.85	-5.9	14,272	-0.04%
2022/12/20	0	0.00	15	22.68	22.70	-15	14,104	-0.11%
2022/12/19	45.1	22.20	40	22.50	22.85	5.1	13,870	0.04%
2022/12/16	0.1	21.75	1	21.90	22.85	-0.9	13,275	-0.01%
2022/12/13	10	21.78	0	0.00	21.70	10	13,995	0.07%
2022/12/12	2	21.65	0	0.00	21.95	2	14,126	0.01%
2022/12/08	0	0.00	2	21.70	21.65	-2	14,836	-0.01%
2022/12/07	1	21.50	0	0.00	21.65	1	14,967	0.01%
2022/12/06	3	21.65	0	0.00	21.70	3	14,916	0.02%
2022/12/05	0.2	21.80	0	0.00	21.85	0.2	14,939	0.00%
2022/12/01	201	21.55	0	0.00	21.55	201	14,917	1.35%	大買/鉅額交易
2022/11/30	3	21.60	0	0.00	21.65	3	14,812	0.02%
2022/11/29	1	21.55	1	21.50	21.50	0	14,615	0.00%
2022/11/28	7	21.35	0	0.00	21.75	7	14,614	0.05%
2022/11/24	2.1	21.30	0	0.00	21.85	2.1	14,705	0.01%
2022/11/22	2.1	20.83	0	0.00	20.90	2.1	14,772	0.01%
2022/11/21	2	21.05	0	0.00	21.10	2	14,560	0.01%
2022/11/17	6.1	21.43	0	0.00	21.60	6.1	14,440	0.04%
2022/11/16	4	21.83	0	0.00	21.70	4	14,421	0.03%
2022/11/15	0.1	21.85	0	0.00	21.95	0.1	14,465	0.00%
2022/11/14	0.1	21.95	2	21.90	22.00	-1.9	14,450	-0.01%
2022/11/10	0	0.00	9	21.74	21.75	-9	14,210	-0.06%
2022/11/09	0.1	21.60	4	21.65	21.80	-3.9	14,301	-0.03%
2022/11/08	0	0.00	6	21.39	21.45	-6	14,680	-0.04%
2022/11/07	0	0.00	10	21.40	21.45	-10	14,641	-0.07%
2022/11/04	8	20.84	6	20.90	21.30	2	14,700	0.01%
2022/11/02	3	20.95	1	20.95	21.15	2	14,700	0.01%
2022/11/01	3	20.97	0	0.00	20.90	3	14,687	0.02%
2022/10/28	1	20.70	2	20.80	20.75	-1	14,713	-0.01%
2022/10/27	1.1	20.56	0	0.00	20.60	1.1	14,779	0.01%
2022/10/25	9	20.75	0	0.00	20.75	9	14,761	0.06%
2022/10/24	1	20.70	1	20.75	20.75	0	14,776	0.00%
2022/10/21	3	20.85	0	0.00	20.85	3	14,742	0.02%
2022/10/20	1	20.95	0	0.00	21.05	1	14,553	0.01%
2022/10/19	3	21.10	0	0.00	21.05	3	14,367	0.02%
2022/10/18	1	21.30	0	0.00	21.15	1	14,133	0.01%
2022/10/17	4	21.19	0	0.00	21.25	4	14,114	0.03%
2022/10/14	2.1	21.46	0	0.00	21.40	2.1	14,140	0.01%
2022/10/13	1	21.35	1	21.60	21.70	0	14,249	0.00%
2022/10/11	0	0.00	2	21.65	21.35	-2	14,472	-0.01%
2022/10/06	0	0.00	2	21.80	21.70	-2	14,403	-0.01%
2022/10/05	0	0.00	2	21.95	21.70	-2	14,545	-0.01%
2022/10/04	16.1	21.73	0	0.00	21.70	16.1	14,551	0.11%
2022/10/03	1.1	21.55	0	0.00	21.45	1.1	14,387	0.01%
2022/09/30	1	21.65	0	0.00	21.70	1	14,324	0.01%
2022/09/29	2	21.75	0	0.00	21.75	2	14,197	0.01%
2022/09/28	1	21.70	0	0.00	21.70	1	14,069	0.01%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	5	21.97	23	21.97	21.90	-18	13,779	-0.13%
2022/09/23	0.1	22.20	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	8	22.14	1	22.20	22.05	7	14,166	0.05%
2022/09/21	11.1	22.44	0	0.00	22.25	11.1	13,819	0.08%
2022/09/20	2.8	22.45	2	22.70	22.70	0.8	13,482	0.01%
2022/09/19	0.1	22.60	0	0.00	22.60	0.1	13,130	0.00%
2022/09/16	11	22.54	0	0.00	22.50	11	12,936	0.09%
2022/09/15	2.4	22.59	10	22.89	22.80	-7.7	12,394	-0.06%
2022/09/14	7.1	22.57	1	22.75	22.55	6.1	12,235	0.05%
2022/09/13	0	0.00	1	23.05	23.15	-1	12,225	-0.01%
2022/09/12	3.1	22.83	6	23.03	23.00	-2.9	12,357	-0.02%
2022/09/08	1.1	22.47	3	22.92	23.00	-1.9	12,637	-0.02%
2022/09/07	3.1	22.47	0	0.00	22.45	3.1	12,564	0.02%
2022/09/06	1	22.55	5	22.63	22.75	-4	12,502	-0.03%
2022/09/05	0	0.00	5	22.59	22.55	-5	12,499	-0.04%
2022/09/02	10	22.55	0	0.00	22.40	10	12,609	0.08%
2022/09/01	3	22.68	0	0.00	22.65	3	12,518	0.02%
2022/08/31	1	22.65	0	0.00	22.75	1	12,353	0.01%
2022/08/29	2	22.68	0	0.00	22.65	2	12,292	0.02%
2022/08/26	0.1	23.10	6	23.05	23.00	-6	12,167	-0.05%
2022/08/25	0	0.00	10	23.10	23.15	-10	12,192	-0.08%
2022/08/23	5	23.09	1	23.10	22.90	4	12,858	0.03%
2022/08/22	0	0.00	9.2	23.00	23.15	-9.2	12,917	-0.07%
2022/08/19	0	0.00	20	22.80	22.90	-20	12,878	-0.16%
2022/08/16	1	22.30	1	22.35	22.50	0	13,170	0.00%
2022/08/15	10.2	22.39	6	22.46	22.45	4.2	13,258	0.03%
2022/08/12	1	23.10	0	0.00	23.05	1	12,964	0.01%
2022/08/10	1	23.00	0	0.00	23.00	1	13,266	0.01%
2022/08/09	5	23.06	3	23.10	23.10	2	13,341	0.01%
2022/08/08	0.7	23.05	1	22.95	23.10	-0.3	13,627	0.00%
2022/08/03	0.2	23.00	2	23.10	23.10	-1.8	14,339	-0.01%
2022/08/02	0.2	22.85	0	0.00	22.95	0.2	14,540	0.00%
2022/07/28	0	22.95	0	0.00	23.05	0	14,760	0.00%
2022/07/22	0	0.00	6	22.60	22.70	-6	15,281	-0.04%
2022/07/20	0	0.00	1	22.10	22.10	-1	15,553	-0.01%
2022/07/19	7	21.74	0	0.00	21.95	7	15,823	0.04%
2022/07/18	0	0.00	1	22.00	21.90	-1	16,960	-0.01%
2022/07/13	1	22.25	1	22.20	22.25	0	17,912	0.00%
2022/07/11	0	0.00	2	21.93	21.90	-2	18,099	-0.01%
2022/07/08	1	21.85	0	0.00	21.90	1	18,279	0.01%
2022/07/07	1.1	21.62	0	0.00	21.65	1.1	18,463	0.01%
2022/07/06	2	21.53	0	0.00	21.40	2	18,669	0.01%
2022/07/05	3	22.10	0	0.00	22.15	3	18,745	0.02%
2022/07/04	1	22.50	1	22.35	22.30	0	18,905	0.00%
2022/07/01	1	22.30	1	22.35	22.40	0	19,240	0.00%
2022/06/24	0.1	22.85	2	22.65	22.75	-1.9	18,983	-0.01%
2022/06/23	0.8	22.80	0	0.00	22.85	0.8	19,001	0.00%
2022/06/22	0	0.00	0.2	22.75	22.70	-0.2	18,963	0.00%
2022/06/21	0	0.00	33	22.90	22.95	-33	18,967	-0.17%
2022/06/20	2	22.30	1	22.50	22.35	1	18,967	0.01%
2022/06/17	1	22.50	3	22.53	22.55	-2	18,913	-0.01%
2022/06/16	4	22.80	6	22.93	22.75	-2	18,705	-0.01%
2022/06/14	0.1	22.90	0	0.00	22.80	0.1	19,329	0.00%
2022/06/13	0.1	22.85	0	0.00	23.00	0.1	20,222	0.00%
2022/06/08	1	23.10	8	23.14	23.20	-7	20,185	-0.03%
2022/06/07	1.3	23.02	0	0.00	23.00	1.3	20,200	0.01%
2022/06/06	2	23.18	0	0.00	23.20	2	20,134	0.01%
2022/06/02	0.1	23.15	0	0.00	23.10	0.1	20,300	0.00%
2022/06/01	0.5	23.20	3	23.08	23.05	-2.5	20,525	-0.01%
2022/05/27	1.1	22.70	0	0.00	22.80	1.1	19,772	0.01%
2022/05/26	2	22.50	0	0.00	22.50	2	19,786	0.01%
2022/05/25	0.2	22.68	1	22.70	22.60	-0.8	19,846	0.00%
2022/05/24	7.1	22.29	0	0.00	22.20	7.1	19,892	0.04%
2022/05/23	3.3	22.30	0	0.00	22.20	3.3	19,825	0.02%
2022/05/20	0.1	22.70	0	0.00	22.60	0.1	19,757	0.00%
2022/05/19	0	0.00	1	22.85	22.90	-1	19,647	-0.01%
2022/05/18	0.1	23.00	0	0.00	23.05	0.1	19,607	0.00%
2022/05/17	0	0.00	0.2	23.00	22.90	-0.2	19,367	0.00%
2022/05/16	0.1	22.80	7	22.65	23.00	-7	19,276	-0.04%
2022/05/13	1.1	22.26	0	0.00	22.90	1.1	19,087	0.01%
2022/05/10	0.1	22.88	9	22.39	23.05	-8.9	18,654	-0.05%
2022/05/09	0	0.00	0.1	22.60	22.65	-0.1	18,542	0.00%
2022/05/06	1	22.30	0	0.00	22.60	1	18,525	0.01%
2022/05/05	34.2	22.69	0	0.00	22.55	34.2	18,546	0.18%
2022/05/04	1	22.55	0	0.00	22.65	1	18,562	0.01%
2022/05/03	1.2	22.11	0	0.00	22.10	1.2	18,536	0.01%
2022/04/29	1.5	22.18	0	0.00	22.25	1.5	18,661	0.01%
2022/04/28	7.4	21.82	3	21.80	22.00	4.4	18,851	0.02%
2022/04/27	34.4	22.00	0	0.00	22.10	34.4	18,641	0.18%
2022/04/26	2.1	22.40	1	22.60	22.60	1.1	18,406	0.01%
2022/04/25	28.2	22.21	2.4	22.16	22.20	25.8	18,360	0.14%
2022/04/22	89.9	22.82	0	0.00	22.80	89.9	17,961	0.50%
2022/04/21	1	25.35	6	25.37	25.40	-5	16,765	-0.03%
2022/04/20	2	25.18	0	0.00	25.20	2	16,338	0.01%
2022/04/19	4.1	25.30	0	0.00	25.20	4.1	16,006	0.03%
2022/04/18	3	25.37	3	25.37	25.40	0	15,785	0.00%
2022/04/15	4	25.39	1	25.35	25.45	3	15,557	0.02%
2022/04/14	7.1	25.53	0	0.00	25.40	7.1	15,513	0.05%
2022/04/13	6	25.49	0	0.00	25.70	6	15,426	0.04%
2022/04/12	13	25.37	0	0.00	25.35	13	15,428	0.08%
2022/04/11	12	25.60	0	0.00	25.65	12	15,208	0.08%
2022/04/08	10	26.10	0	0.00	26.15	10	14,879	0.07%
2022/04/07	4	26.41	1	26.60	26.05	3	14,650	0.02%
2022/04/06	1	26.65	0	0.00	26.90	1	14,276	0.01%
2022/04/01	1	26.65	12	26.79	26.90	-11	14,110	-0.08%
2022/03/31	2	26.80	0	0.00	26.80	2	14,020	0.01%
2022/03/30	0	0.00	4	26.95	26.90	-4	13,893	-0.03%
2022/03/29	2.2	27.03	0	0.00	26.95	2.2	14,007	0.02%
2022/03/28	0.2	26.85	2	27.00	27.20	-1.8	14,061	-0.01%
2022/03/25	1.5	26.88	5	26.92	27.00	-3.5	14,183	-0.02%
2022/03/24	2.9	26.80	0	0.00	26.90	2.9	14,299	0.02%
2022/03/23	4	26.81	0	0.00	26.75	4	14,477	0.03%
2022/03/21	8	26.85	1	26.85	26.80	7	14,428	0.05%
2022/03/18	5	26.95	2	26.85	27.00	3	14,336	0.02%
2022/03/17	17	26.86	2	26.95	26.80	15	14,138	0.11%
2022/03/16	4	26.80	12	26.72	27.00	-8	14,342	-0.06%
2022/03/15	3	25.77	0	0.00	25.80	3	13,601	0.02%
2022/03/14	4	25.80	0	0.00	25.90	4	13,626	0.03%
2022/03/11	0	0.00	1	25.80	25.85	-1	13,620	-0.01%
2022/03/09	0	0.00	2	25.30	25.30	-2	13,886	-0.01%
2022/03/08	1	25.05	0	0.00	25.10	1	13,954	0.01%
2022/03/07	6	25.12	1	25.35	25.35	5	13,844	0.04%
2022/03/03	1	25.80	6	25.90	25.95	-5	14,031	-0.04%
2022/03/02	0	0.00	70	25.75	25.75	-70	14,040	-0.50%
2022/03/01	0	0.00	2	25.68	25.80	-2	13,999	-0.01%
2022/02/25	1	25.40	10	25.50	25.40	-9	13,959	-0.06%
2022/02/24	1	25.45	4	25.55	25.50	-3	13,889	-0.02%
2022/02/23	0	0.00	3	25.82	25.85	-3	13,790	-0.02%
2022/02/22	1	25.50	3	25.50	25.85	-2	13,908	-0.01%
2022/02/21	0	0.00	1	25.75	25.65	-1	13,934	-0.01%
2022/02/18	1	25.65	0	0.00	25.75	1	14,037	0.01%
2022/02/17	2	25.40	1	25.50	25.50	1	14,139	0.01%
2022/02/16	4	25.30	0	0.00	25.35	4	14,317	0.03%
2022/02/15	10	25.35	13	25.27	25.25	-3	14,661	-0.02%
2022/02/14	71	25.45	1	25.50	25.50	70	14,562	0.48%
2022/02/11	1	25.70	0	0.00	25.75	1	14,683	0.01%
2022/02/10	1	25.60	1	25.55	25.70	0	14,630	0.00%
2022/02/09	0	0.00	5	25.72	25.80	-5	14,471	-0.03%
2022/02/07	2	25.10	1	25.15	25.15	1	14,350	0.01%
2022/01/26	1	25.20	23.2	25.15	25.20	-22.2	14,168	-0.16%
2022/01/25	10	25.10	0	0.00	25.25	10	14,108	0.07%
2022/01/24	2	25.15	2	25.20	25.45	0	14,016	0.00%
2022/01/21	0.5	25.10	11	25.21	25.45	-10.5	13,937	-0.08%
2022/01/20	2	25.30	4	25.40	25.45	-2	13,623	-0.01%
2022/01/19	0	0.00	5.2	25.35	25.45	-5.2	13,645	-0.04%
2022/01/18	5	25.50	1	25.65	25.45	4	13,570	0.03%
2022/01/17	0	0.00	4	25.15	25.30	-4	13,371	-0.03%
2022/01/14	0	0.00	1	24.85	25.15	-1	13,448	-0.01%
2022/01/13	0.1	25.00	2	25.00	25.00	-1.9	13,383	-0.01%
2022/01/12	0.2	25.03	2	24.85	24.90	-1.8	13,374	-0.01%
2022/01/11	6	24.93	1	24.90	25.00	5	13,316	0.04%
2022/01/10	1	24.70	2	24.80	24.85	-1	13,251	-0.01%
2022/01/07	0	0.00	9	24.70	24.75	-9	13,251	-0.07%
2022/01/06	2	24.40	0	0.00	24.65	2	13,149	0.02%
2022/01/05	1	24.30	4	24.50	24.55	-3	13,282	-0.02%
2022/01/04	1	24.20	10	24.35	24.35	-9	13,433	-0.07%
2022/01/03	2	24.15	2	24.25	24.30	0	13,452	0.00%
2021/12/30	0	24.15	0	0.00	24.20	0	13,610	0.00%
2021/12/29	2	24.10	0	0.00	24.25	2	13,801	0.01%
2021/12/28	36	24.10	1	24.15	24.20	35	13,908	0.25%
2021/12/24	2	23.98	5	24.05	24.05	-3	14,162	-0.02%
2021/12/23	1	23.85	0	0.00	23.80	1	14,345	0.01%
2021/12/22	0	0.00	5	23.90	24.00	-5	14,331	-0.03%
2021/12/21	0	0.00	2	24.00	23.85	-2	14,301	-0.01%
2021/12/20	7	23.97	0	0.00	23.90	7	14,237	0.05%
2021/12/17	3	24.05	1	23.95	24.00	2	14,247	0.01%
2021/12/16	1	24.00	0.2	24.10	24.00	0.8	14,259	0.01%
2021/12/15	1	23.80	0	0.00	23.75	1	14,593	0.01%
2021/12/14	0.4	23.90	0	0.00	23.85	0.4	14,837	0.00%
2021/12/13	10.1	24.18	0	0.00	24.05	10.1	14,932	0.07%
2021/12/10	14	24.43	19	24.39	24.30	-5	15,016	-0.03%
2021/12/09	1	23.80	8	23.78	24.00	-7	14,564	-0.05%
2021/12/08	4	23.71	1	23.70	23.60	3	14,393	0.02%
2021/12/07	3	23.70	0	0.00	23.75	3	14,292	0.02%
2021/12/03	2.2	23.31	0	0.00	23.30	2.2	14,120	0.02%
2021/12/02	1.2	23.36	0	0.00	23.35	1.2	14,198	0.01%
2021/11/30	7	23.24	0	0.00	23.15	7	14,157	0.05%
2021/11/29	1	23.35	5	23.33	23.35	-4	13,775	-0.03%
2021/11/26	2	23.48	0	0.00	23.40	2	13,747	0.01%
2021/11/25	6	23.60	0	0.00	23.60	6	13,801	0.04%
2021/11/23	5.1	23.37	0	0.00	23.55	5.1	13,803	0.04%
2021/11/19	10.1	23.48	3	23.52	23.55	7.1	13,665	0.05%
2021/11/18	9	23.58	0	0.00	23.60	9	13,652	0.07%
2021/11/17	5	23.60	1	23.60	23.75	4	13,573	0.03%
2021/11/16	2.2	23.65	0.1	23.95	23.70	2.2	13,647	0.02%
2021/11/15	1	23.60	30	23.65	23.70	-29	13,673	-0.21%
2021/11/12	22	24.01	0	0.00	23.90	22	13,587	0.16%
2021/11/10	6	24.02	1	24.05	24.15	5	13,861	0.04%
2021/11/05	2	24.18	0.5	24.30	24.35	1.5	13,925	0.01%
2021/11/04	3	24.40	0.9	24.40	24.30	2.1	14,145	0.01%
2021/11/02	0	0.00	6	24.30	24.20	-6	14,152	-0.04%
2021/11/01	3	24.35	0	0.00	24.20	3	14,143	0.02%
2021/10/29	4	24.45	3.1	24.47	24.45	1	14,135	0.01%
2021/10/28	0	0.00	2	24.78	24.85	-2	14,038	-0.01%
2021/10/27	2	24.65	2	24.78	24.80	0	14,068	0.00%
2021/10/26	1.1	24.50	5	24.55	24.60	-3.9	14,283	-0.03%
2021/10/25	3	24.45	8	24.49	24.45	-5	14,277	-0.04%
2021/10/22	0	0.00	3	24.22	24.30	-3	14,325	-0.02%
2021/10/21	0	0.00	9	24.15	24.00	-9	14,203	-0.06%
2021/10/19	6	24.01	1	23.90	23.90	5	14,188	0.04%
2021/10/18	1	24.00	23	24.00	24.05	-22	14,411	-0.15%
2021/10/15	1	24.10	25	24.00	24.05	-24	14,547	-0.16%
2021/10/14	0	0.00	7	24.25	24.15	-7	14,556	-0.05%
2021/10/12	2	24.15	10	24.40	24.10	-8	14,657	-0.05%
2021/10/08	0	0.00	20	24.13	24.15	-20	14,498	-0.14%
2021/10/07	5	24.20	7	24.17	24.15	-2	14,633	-0.01%
2021/10/06	0	0.00	7	23.81	23.90	-7	14,678	-0.05%
2021/10/05	3	23.42	6	23.50	23.40	-3	14,554	-0.02%
2021/10/04	1	23.55	0	0.00	23.60	1	14,670	0.01%
2021/10/01	2	23.35	0	0.00	23.60	2	14,639	0.01%
2021/09/30	4	23.76	4	23.69	23.60	0	14,627	0.00%
2021/09/29	2	23.70	19	23.62	23.85	-17	14,576	-0.12%
2021/09/28	11	23.96	0	0.00	24.00	11	14,479	0.08%
2021/09/27	1	24.20	70	24.24	24.30	-69	14,433	-0.48%
2021/09/24	3	24.17	1	23.95	24.15	2	14,547	0.01%
2021/09/23	26	24.03	9	24.14	24.00	17	14,687	0.12%
2021/09/22	6	23.65	7	23.84	24.05	-1	14,591	-0.01%
2021/09/17	5	23.61	6	23.59	23.50	-1	14,235	-0.01%
2021/09/16	2	23.58	4	23.48	23.60	-2	14,007	-0.01%
2021/09/15	2	23.43	0	0.00	23.40	2	14,018	0.01%
2021/09/14	2	23.00	3	23.08	23.10	-1	14,051	-0.01%
2021/09/13	1	22.95	0	0.00	22.90	1	14,292	0.01%
2021/09/10	4	22.70	11	22.70	22.80	-7	14,456	-0.05%
2021/09/08	1	23.00	0	0.00	22.80	1	15,007	0.01%
2021/09/07	0	0.00	23	22.98	23.00	-23	15,172	-0.15%
2021/09/06	0	0.00	3	22.77	22.65	-3	15,204	-0.02%
2021/09/02	0	0.00	1	22.65	22.55	-1	15,551	-0.01%
2021/08/31	0	0.00	4	22.64	22.90	-4	15,853	-0.03%
2021/08/30	5	22.60	0.3	22.60	22.70	4.7	15,925	0.03%
2021/08/27	0	0.00	5	22.45	22.60	-5	15,977	-0.03%
2021/08/26	2	22.45	0	0.00	22.45	2	16,008	0.01%
2021/08/25	3	22.45	6	22.50	22.55	-3	16,117	-0.02%
2021/08/24	1	22.55	0	0.00	22.55	1	16,090	0.01%
2021/08/23	7	22.43	0	0.00	22.35	7	16,045	0.04%
2021/08/20	2	22.55	3	22.35	22.35	-1	16,081	-0.01%
2021/08/18	7	22.19	1	22.35	22.30	6	15,964	0.04%
2021/08/17	11	22.15	5	22.29	22.30	6	15,900	0.04%
2021/08/16	0	0.00	2	21.65	21.70	-2	15,513	-0.01%
2021/08/13	0	0.00	1	21.75	21.65	-1	16,457	-0.01%
2021/08/12	9	21.59	3	21.55	21.55	6	16,734	0.04%
2021/08/11	13	21.71	2	21.78	21.80	11	16,849	0.07%
2021/08/10	6	21.74	5	21.65	21.85	1	17,030	0.01%
2021/08/09	1	21.35	0	0.00	21.40	1	17,094	0.01%
2021/08/05	0	0.00	4	21.46	21.55	-4	17,850	-0.02%
2021/07/30	8.1	21.52	5	21.60	21.60	3.1	19,314	0.02%
2021/07/29	1	21.65	34	21.69	21.70	-33	19,327	-0.17%
2021/07/28	1.7	21.70	2	21.75	21.75	-0.3	19,507	0.00%
2021/07/27	0	0.00	85	21.80	21.85	-85	19,971	-0.43%
2021/07/26	2.3	21.88	0	0.00	21.85	2.3	20,249	0.01%
2021/07/22	5	21.80	0	0.00	22.00	5	20,972	0.02%
2021/07/21	2	22.10	3	22.05	22.00	-1	21,041	0.00%
2021/07/20	5	22.00	0	0.00	22.05	5	21,251	0.02%
2021/07/19	53	22.05	0	0.00	22.05	53	22,468	0.24%
2021/07/16	1	22.05	2	22.10	22.15	-1	23,230	0.00%
2021/07/15	2	22.10	1	22.20	22.15	1	23,471	0.00%
2021/07/14	8	22.16	0	0.00	22.20	8	23,724	0.03%
2021/07/13	4	22.15	5	22.10	22.20	-1	23,976	0.00%
2021/07/12	1	22.20	10	22.15	22.10	-9	24,047	-0.04%
2021/07/09	8	22.07	0	0.00	22.10	8	24,178	0.03%
2021/07/08	11	22.25	2	22.25	22.30	9	24,248	0.04%
2021/07/07	1	22.40	0	0.00	22.30	1	24,722	0.00%
2021/07/06	3	22.30	12	22.34	22.45	-9	24,891	-0.04%
2021/07/05	13	22.23	1	22.15	22.25	12	25,062	0.05%
2021/07/02	32.3	22.05	1	22.10	22.05	31.3	25,366	0.12%
2021/07/01	3	22.07	1	22.25	22.00	2	25,664	0.01%
2021/06/30	1	22.45	14	22.47	22.35	-13	25,955	-0.05%
2021/06/29	7	22.10	0	0.00	22.05	7	26,300	0.03%
2021/06/28	6.1	22.05	0	0.00	22.00	6.1	27,021	0.02%
2021/06/25	9	22.16	0	0.00	22.05	9	28,652	0.03%
2021/06/24	14	22.11	0	0.00	22.10	14	29,580	0.05%
2021/06/23	3.4	22.11	61	22.10	22.10	-57.7	29,494	-0.20%
2021/06/22	16.1	22.36	0	0.00	22.30	16.1	29,422	0.05%
2021/06/21	36	22.69	1	22.70	22.60	35	29,223	0.12%
2021/06/18	30	22.95	1	23.00	23.05	29	29,234	0.10%
2021/06/17	3	23.03	0	0.00	23.05	3	29,140	0.01%
2021/06/16	0	0.00	7	22.66	23.00	-7	29,508	-0.02%
2021/06/15	3	22.52	0	0.00	22.50	3	29,564	0.01%
2021/06/11	1	22.65	0	0.00	22.65	1	29,429	0.00%
2021/06/10	1	22.65	0	0.00	22.85	1	29,604	0.00%
2021/06/08	2	23.03	0	0.00	23.15	2	29,258	0.01%
2021/06/07	2	22.90	3	22.95	23.05	-1	29,400	0.00%
2021/06/04	0	0.00	1	23.30	23.20	-1	29,270	0.00%
2021/06/03	10	23.19	0	0.00	23.40	10	29,369	0.03%
2021/06/02	7	23.37	0	0.00	23.10	7	29,417	0.02%
2021/06/01	2.1	23.50	7	23.51	23.45	-4.9	29,497	-0.02%
2021/05/31	0	0.00	1	23.40	23.45	-1	29,720	0.00%
2021/05/28	17	23.32	0.2	23.40	23.30	16.8	29,823	0.06%
2021/05/27	0	0.00	2	23.00	23.40	-2	30,018	-0.01%
2021/05/26	1	23.30	1	23.25	23.30	0	30,132	0.00%
2021/05/25	1	23.25	0	0.00	23.35	1	30,387	0.00%
2021/05/21	11.3	24.00	9	24.31	23.30	2.3	30,619	0.01%
2021/05/20	12	23.39	9	23.04	23.15	3	29,730	0.01%
2021/05/19	3	22.60	1	22.80	22.80	2	29,611	0.01%
2021/05/18	33	22.51	13	22.44	22.90	20	29,662	0.07%
2021/05/17	1	21.65	10	22.05	21.90	-9	29,711	-0.03%
2021/05/14	27	23.03	11	22.75	22.70	16	29,477	0.05%
2021/05/13	11	22.88	148	22.79	22.95	-137	29,414	-0.47%	大賣/鉅額交易
2021/05/12	5	22.17	12	22.20	22.35	-7	28,977	-0.02%
2021/05/11	4	23.65	0	0.00	23.50	4	28,510	0.01%
2021/05/10	2	24.00	0	0.00	24.30	2	28,151	0.01%
2021/05/07	0	0.00	10	24.35	24.55	-10	28,250	-0.04%
2021/05/06	10	24.40	18	24.61	24.30	-8	28,595	-0.03%
2021/05/05	10	23.97	7	23.92	23.90	3	28,795	0.01%
2021/05/04	26.1	23.94	16.3	23.76	23.50	9.8	28,742	0.03%
2021/05/03	12	24.40	53	24.41	24.35	-41	28,422	-0.14%
2021/04/29	20	24.91	1	24.95	25.00	19	28,268	0.07%
2021/04/28	9	24.99	42	24.91	24.90	-33	28,069	-0.12%
2021/04/27	36	24.61	12	24.67	24.65	24	28,040	0.09%
2021/04/26	59	24.69	2	24.68	24.75	57	27,948	0.20%
2021/04/23	57.1	24.62	1	24.45	24.80	56.1	27,869	0.20%
2021/04/22	151	27.55	5	27.68	27.40	146	27,381	0.53%	大買/鉅額交易
2021/04/21	1	27.65	31	27.64	27.80	-30	26,955	-0.11%
2021/04/20	8	27.61	12	27.75	27.75	-4	26,708	-0.01%
2021/04/19	15.2	27.68	13	27.50	27.55	2.2	26,542	0.01%
2021/04/16	13	27.13	46.1	27.13	27.15	-33.1	26,408	-0.13%
2021/04/15	5	26.71	1	26.70	26.70	4	26,404	0.02%
2021/04/14	3	26.65	24	26.92	26.70	-21	26,325	-0.08%
2021/04/13	20	26.98	42	27.10	26.80	-22	26,419	-0.08%
2021/04/12	43	27.26	1	27.40	27.20	42	26,390	0.16%
2021/04/09	6	27.18	0	0.00	27.20	6	26,267	0.02%
2021/04/08	14	27.27	24	27.27	27.15	-10	26,006	-0.04%
2021/04/07	2	27.05	24.1	27.10	27.10	-22.1	25,692	-0.09%
2021/04/06	22	27.21	5	27.21	27.05	17	25,436	0.07%
2021/04/01	12.1	26.89	34	27.10	27.25	-21.9	24,961	-0.09%
2021/03/31	24	26.91	29	27.04	26.70	-5	24,340	-0.02%
2021/03/30	40	26.66	43	26.73	27.00	-3	23,516	-0.01%
2021/03/29	4	25.94	22	25.96	26.10	-18	21,800	-0.08%
2021/03/26	0	0.00	1	23.75	23.75	-1	20,833	0.00%
2021/03/25	15	23.57	3	23.65	23.70	12	20,876	0.06%
2021/03/24	7	23.94	0	0.00	23.95	7	20,905	0.03%
2021/03/23	3	23.70	29	23.95	24.00	-26	20,979	-0.12%
2021/03/22	11	23.47	2	23.63	23.65	9	21,013	0.04%
2021/03/19	7	23.86	57	23.96	23.85	-50	20,917	-0.24%
2021/03/18	1	23.55	10	23.67	23.70	-9	20,499	-0.04%
2021/03/17	3	23.25	3	23.27	23.30	0	20,434	0.00%
2021/03/16	1	23.40	10	23.35	23.30	-9	20,650	-0.04%
2021/03/15	1	22.75	10	22.70	22.95	-9	20,508	-0.04%
2021/03/11	1	22.85	2	22.93	22.95	-1	21,545	0.00%
2021/03/10	7	22.76	1	22.85	22.70	6	21,436	0.03%
2021/03/09	0	0.00	6.1	22.68	22.70	-6.1	21,439	-0.03%
2021/03/08	5	22.30	0	0.00	22.40	5	21,301	0.02%
2021/03/05	0	0.00	7	22.24	22.40	-7	21,213	-0.03%
2021/03/04	1	22.15	2	22.40	22.20	-1	21,379	0.00%
2021/03/03	0	0.00	35	22.42	22.60	-35	21,278	-0.16%
2021/03/02	11	22.39	12	22.28	22.20	-1	21,078	0.00%
2021/02/26	11	21.83	1	22.10	22.20	10	20,763	0.05%
2021/02/25	20	22.00	19	22.11	22.30	1	20,441	0.00%
2021/02/24	0	0.00	3	22.00	21.90	-3	20,294	-0.01%
2021/02/23	5	21.70	8	21.75	21.75	-3	20,153	-0.01%
2021/02/22	0	0.00	3	21.92	21.80	-3	19,945	-0.02%
2021/02/19	12	21.70	3	21.72	21.85	9	19,837	0.05%
2021/02/17	10	21.75	0	21.85	21.75	10	19,633	0.05%
2021/02/05	1	21.85	37	21.95	21.90	-36	19,297	-0.19%
2021/02/04	2	21.90	4	21.95	21.80	-2	19,223	-0.01%
2021/02/03	0	0.00	5	21.51	21.80	-5	19,168	-0.03%
2021/02/02	0	0.00	3	21.63	21.50	-3	19,207	-0.02%
2021/01/29	2	21.65	16	21.75	21.45	-14	18,945	-0.07%
2021/01/28	3	22.02	4	21.94	22.15	-1	18,567	-0.01%
2021/01/27	7	21.88	1	22.20	21.80	6	17,970	0.03%
2021/01/26	4	21.50	5	21.57	21.40	-1	17,454	-0.01%
2021/01/25	11	21.26	21	21.34	21.40	-10	17,231	-0.06%
2021/01/22	3	20.92	52	21.21	21.30	-49	17,126	-0.29%
2021/01/21	2	20.88	0	0.00	20.80	2	17,116	0.01%
2021/01/20	10	20.78	2	21.15	20.80	8	17,063	0.05%
2021/01/19	58	21.56	10	21.70	21.50	48	16,553	0.29%
2021/01/18	11	21.47	7	21.53	21.55	4	16,285	0.02%
2021/01/15	68	22.70	14	22.72	22.25	54	15,964	0.34%
2021/01/14	7	22.20	64	22.37	22.25	-57	15,247	-0.37%
2021/01/13	51	21.80	7	21.81	21.80	44	14,793	0.30%
2021/01/12	2	21.78	6	21.74	21.65	-4	14,595	-0.03%
2021/01/11	15	21.73	8	21.75	21.80	7	14,313	0.05%
2021/01/08	3	21.00	155	21.10	21.50	-152	14,022	-1.08%	大賣/鉅額交易
2021/01/07	11	21.15	7	21.18	21.00	4	13,760	0.03%
2021/01/06	4	21.20	2	20.90	21.05	2	13,606	0.01%
2021/01/05	3	21.45	7	21.46	21.55	-4	13,173	-0.03%
2021/01/04	3	20.92	0.6	20.80	20.80	2.4	12,853	0.02%
2020/12/31	6	20.75	0	0.00	20.70	6	12,794	0.05%
2020/12/30	0	0.00	1	20.75	20.90	-1	12,734	-0.01%
2020/12/29	0	0.00	8	20.83	20.95	-8	12,693	-0.06%
2020/12/28	2	20.83	12	20.81	20.80	-10	12,620	-0.08%
2020/12/25	21	20.50	0	0.00	20.60	21	12,638	0.17%
2020/12/24	21	20.46	3	20.50	20.40	18	12,651	0.14%
2020/12/23	2	20.35	0	0.00	20.30	2	12,625	0.02%
2020/12/22	0	0.00	27	20.45	20.45	-27	12,649	-0.21%
2020/12/21	0	0.00	87	20.43	20.50	-87	12,678	-0.69%
2020/12/18	67	20.85	0	0.00	20.70	67	12,601	0.53%
2020/12/17	22	20.86	0	0.00	21.00	22	12,419	0.18%
2020/12/16	1	20.60	5	20.76	20.85	-4	12,187	-0.03%
2020/12/15	2	20.50	2	20.45	20.50	0	12,107	0.00%
2020/12/14	12	20.66	1	20.60	20.60	11	11,954	0.09%
2020/12/11	2	20.50	10	20.32	20.45	-8	11,827	-0.07%
2020/12/10	11	20.50	18	20.56	20.50	-7	11,771	-0.06%
2020/12/09	5	20.45	1	20.15	20.50	4	11,429	0.03%
2020/12/08	106	20.42	112	20.45	20.35	-6	11,188	-0.05%	大買/大賣/
2020/12/07	3	19.90	25	20.00	20.10	-22	10,549	-0.21%
2020/12/04	0	0.00	1	19.55	19.55	-1	10,110	-0.01%
2020/12/03	1	19.45	0	0.00	19.45	1	9,979	0.01%
2020/12/02	0	0.00	2	19.35	19.35	-2	9,941	-0.02%
2020/11/30	100	19.25	0	0.00	19.30	100	10,289	0.97%
2020/11/27	2	19.30	0	0.00	19.25	2	10,617	0.02%
2020/11/26	0	0.00	2	19.55	19.55	-2	10,565	-0.02%
2020/11/25	0	0.00	2	19.50	19.55	-2	10,762	-0.02%
2020/11/23	4	19.69	2	19.70	19.70	2	10,790	0.02%
2020/11/18	0	0.00	2	19.53	19.55	-2	10,804	-0.02%
2020/11/17	5	19.50	1	19.50	19.40	4	10,887	0.04%
2020/11/16	0	0.00	14	19.35	19.40	-14	11,036	-0.13%
2020/11/12	3	19.02	0	0.00	19.10	3	10,938	0.03%
2020/11/10	0	0.00	8	18.90	19.10	-8	10,799	-0.07%
2020/11/09	0	0.00	2.7	18.86	18.95	-2.7	10,688	-0.02%
2020/11/04	1	18.75	1	18.70	18.70	0	10,895	0.00%
2020/11/02	0	0.00	3	18.70	18.65	-3	11,041	-0.03%
2020/10/30	3	18.60	0	0.00	18.60	3	11,214	0.03%
2020/10/29	0	0.00	2	18.93	18.95	-2	11,114	-0.02%
2020/10/28	0	0.00	2	18.73	18.75	-2	11,010	-0.02%
2020/10/26	0	0.00	1	18.60	18.65	-1	11,163	-0.01%
2020/10/23	6	18.60	0	0.00	18.60	6	11,203	0.05%
2020/10/22	1	18.50	0	0.00	18.50	1	11,314	0.01%
2020/10/21	2	18.50	0	0.00	18.50	2	11,217	0.02%
2020/10/20	0	0.00	4	18.55	18.60	-4	11,280	-0.04%
2020/10/19	3	18.60	0	0.00	18.55	3	11,369	0.03%
2020/10/16	8	18.57	0	0.00	18.55	8	11,463	0.07%
2020/10/15	3	18.85	0	0.00	18.70	3	11,616	0.03%
2020/10/13	3	18.75	0	0.00	18.70	3	12,644	0.02%
2020/10/12	7	18.66	11	18.70	18.70	-4	13,454	-0.03%
2020/10/05	4	18.93	0	0.00	18.90	4	14,469	0.03%
2020/09/30	1	19.15	0	0.00	19.05	1	14,696	0.01%
2020/09/28	0	0.00	1	19.30	19.30	-1	15,118	-0.01%
2020/09/25	1	18.90	2	18.85	18.90	-1	15,290	-0.01%
2020/09/24	1	18.80	5	18.90	18.80	-4	15,362	-0.03%
2020/09/23	2	19.05	3	19.08	19.15	-1	15,432	-0.01%
2020/09/22	1	19.10	4	19.10	19.10	-3	15,484	-0.02%
2020/09/21	2	19.50	11	19.51	19.35	-9	15,530	-0.06%
2020/09/18	5	19.40	0	0.00	19.70	5	15,606	0.03%
2020/09/16	0	0.00	2	19.60	19.35	-2	15,678	-0.01%
2020/09/15	0	0.00	19	19.48	19.45	-19	15,849	-0.12%
2020/09/14	1	19.15	2	19.15	19.15	-1	15,963	-0.01%
2020/09/11	2	19.10	11	19.13	19.15	-9	16,078	-0.06%
2020/09/10	2	19.08	0	0.00	19.10	2	16,183	0.01%
2020/09/09	3	19.00	5	19.07	19.00	-2	16,241	-0.01%
2020/09/08	0	0.00	1	19.15	19.20	-1	16,220	-0.01%
2020/09/07	2	19.10	4	19.20	19.10	-2	16,361	-0.01%
2020/09/04	0	0.00	2	19.05	19.20	-2	16,455	-0.01%
2020/09/03	6	19.68	1	19.65	19.25	5	16,475	0.03%
2020/09/02	16	19.45	14	19.38	19.60	2	16,239	0.01%
2020/09/01	0	0.00	3	18.90	18.85	-3	15,781	-0.02%
2020/08/31	5	18.75	4	18.80	18.50	1	15,761	0.01%
2020/08/28	1	18.85	1	18.95	18.85	0	15,639	0.00%
2020/08/27	3	18.82	0	0.00	18.90	3	15,778	0.02%
2020/08/26	0	0.00	2	18.95	18.95	-2	15,771	-0.01%
2020/08/25	0	0.00	7	18.81	18.80	-7	15,912	-0.04%
2020/08/24	6	18.47	4	18.48	18.45	2	16,007	0.01%
2020/08/21	0	0.00	2	18.50	18.40	-2	16,093	-0.01%
2020/08/20	7	18.40	4	18.35	18.35	3	15,943	0.02%
2020/08/19	4	18.70	0	0.00	18.60	4	15,746	0.03%
2020/08/18	2	18.65	21	18.65	18.75	-19	15,642	-0.12%
2020/08/17	3	18.65	0	0.00	18.70	3	15,667	0.02%
2020/08/14	1	18.50	0	0.00	18.65	1	15,663	0.01%
2020/08/13	2	18.55	2	18.50	18.60	0	15,700	0.00%
2020/08/12	4	18.69	0	0.00	18.65	4	15,674	0.03%
2020/08/11	5	18.98	2	19.10	18.80	3	15,679	0.02%
2020/08/10	20	18.90	9	18.89	19.00	11	15,801	0.07%
2020/08/06	0	0.00	1	18.70	18.75	-1	15,887	-0.01%
2020/08/05	3	18.70	5	18.66	18.60	-2	15,880	-0.01%
2020/08/04	2	18.53	1	18.45	18.45	1	15,828	0.01%
2020/08/03	5	18.37	1	18.70	18.35	4	15,804	0.03%
2020/07/31	2	18.45	51	18.65	18.65	-49	15,733	-0.31%
2020/07/30	2	18.38	1	18.50	18.45	1	15,632	0.01%
2020/07/29	52	18.40	3	18.50	18.25	49	15,560	0.31%
2020/07/28	5	18.30	0	0.00	18.30	5	15,654	0.03%
2020/07/27	2	18.38	0	0.00	18.35	2	15,768	0.01%
2020/07/23	4	18.75	50	18.75	18.75	-46	15,887	-0.29%
2020/07/21	15	18.88	1	18.95	18.85	14	15,918	0.09%
2020/07/20	40	18.40	0	0.00	18.50	40	15,865	0.25%
2020/07/17	22	18.55	2	18.50	18.40	20	15,815	0.13%
2020/07/16	27	20.06	8	20.10	20.00	19	15,249	0.12%
2020/07/15	12	20.21	6	20.27	20.20	6	14,580	0.04%
2020/07/14	0	0.00	16	20.30	20.10	-16	14,213	-0.11%
2020/07/13	0	0.00	2	20.28	20.25	-2	14,007	-0.01%
2020/07/10	13	19.95	10	20.02	20.00	3	13,953	0.02%
2020/07/09	6	20.35	8	20.41	20.15	-2	13,924	-0.01%
2020/07/08	3	20.33	5	20.20	20.40	-2	13,653	-0.01%
2020/07/07	13	20.00	2	20.00	20.05	11	13,266	0.08%
2020/07/03	34	19.84	14	19.82	19.80	20	13,180	0.15%
2020/07/02	5	19.65	10	19.80	19.95	-5	13,274	-0.04%
2020/07/01	0	0.00	19	19.64	19.55	-19	13,300	-0.14%
2020/06/30	2	19.35	3	19.35	19.25	-1	13,330	-0.01%
2020/06/29	1	19.30	0	0.00	19.45	1	13,548	0.01%
2020/06/24	0	0.00	2	19.58	19.45	-2	13,556	-0.01%
2020/06/23	1	19.30	0	0.00	19.40	1	13,543	0.01%
2020/06/22	8	19.28	2	19.15	19.20	6	13,556	0.04%
2020/06/19	3	19.52	1	19.70	19.50	2	13,614	0.01%
2020/06/18	0.7	19.45	7	19.53	19.55	-6.3	13,515	-0.05%
2020/06/17	2	19.40	6	19.38	19.35	-4	13,523	-0.03%
2020/06/16	0	0.00	10	19.21	19.15	-10	13,735	-0.07%
2020/06/15	11	19.00	6	19.05	18.90	5	14,173	0.04%
2020/06/12	11	19.00	3	18.93	18.90	8	14,423	0.06%
2020/06/11	0	0.00	12	19.21	19.10	-12	14,618	-0.08%
2020/06/10	11	19.20	1	19.25	19.10	10	14,741	0.07%
2020/06/09	17	19.20	1	19.25	19.20	16	15,118	0.11%
2020/06/08	20	19.25	15	19.22	19.20	5	15,383	0.03%
2020/06/05	13	19.08	0	0.00	19.10	13	15,240	0.09%
2020/06/04	7	19.00	15	19.10	19.05	-8	15,404	-0.05%
2020/06/03	2	19.00	0	0.00	19.00	2	15,658	0.01%
2020/06/01	12	18.98	15	18.91	18.90	-3	15,699	-0.02%
2020/05/29	0	0.00	1	19.10	19.10	-1	15,590	-0.01%
2020/05/28	5	18.45	0	0.00	18.40	5	15,346	0.03%
2020/05/27	11	18.50	1	18.65	18.65	10	15,425	0.06%
2020/05/26	0	0.00	1	18.65	18.55	-1	15,503	-0.01%
2020/05/22	1	18.45	0	0.00	18.40	1	15,530	0.01%
2020/05/21	1	18.50	0	0.00	18.60	1	15,507	0.01%
2020/05/20	0	0.00	4	18.50	18.50	-4	15,472	-0.03%
2020/05/19	1	18.50	0	0.00	18.50	1	15,477	0.01%
2020/05/18	1	18.35	2	18.50	18.45	-1	15,490	-0.01%
2020/05/15	4	18.46	6	18.40	18.45	-2	15,571	-0.01%
2020/05/14	1	18.60	0	0.00	18.60	1	15,371	0.01%
2020/05/13	2	18.95	3	19.00	19.00	-1	15,291	-0.01%
2020/05/12	1	18.80	0	0.00	18.80	1	15,227	0.01%
2020/05/11	1	18.90	102	18.95	18.80	-101	15,188	-0.66%	大賣/鉅額交易
2020/05/07	1	18.75	0	0.00	18.70	1	15,020	0.01%
2020/05/06	0	0.00	3	18.68	18.65	-3	14,995	-0.02%
2020/05/05	3	18.70	0	0.00	18.65	3	14,941	0.02%
2020/05/04	5	18.54	0	0.00	18.60	5	14,921	0.03%
2020/04/30	5	19.10	1	19.10	19.10	4	14,818	0.03%
2020/04/29	9	19.05	9	19.05	19.10	0	14,753	0.00%
2020/04/28	2	19.00	5	19.00	18.95	-3	14,786	-0.02%
2020/04/27	1	18.90	4	18.75	18.90	-3	15,015	-0.02%
2020/04/24	1	18.55	0	0.00	18.55	1	14,964	0.01%
2020/04/23	0	0.00	1	18.70	18.75	-1	14,936	-0.01%
2020/04/22	0	0.00	3	18.35	18.70	-3	14,782	-0.02%
2020/04/21	8	18.43	1	18.35	18.45	7	14,599	0.05%
2020/04/20	0	0.00	53	18.60	18.70	-53	14,385	-0.37%
2020/04/17	12	18.74	2	18.95	18.70	10	14,279	0.07%
2020/04/16	2	18.65	2	18.65	18.85	0	14,118	0.00%
2020/04/15	10	18.70	31	18.75	18.85	-21	13,974	-0.15%
2020/04/14	6	18.59	9	18.55	18.55	-3	13,737	-0.02%
2020/04/13	2	18.25	10	18.25	18.35	-8	13,580	-0.06%
2020/04/09	0	0.00	3	18.30	18.30	-3	13,617	-0.02%
2020/04/08	3	18.13	4	18.21	18.10	-1	13,490	-0.01%
2020/04/07	10	18.15	7	18.14	18.10	3	13,391	0.02%
2020/04/06	16	17.92	0	0.00	18.10	16	13,184	0.12%
2020/04/01	4	17.64	11	17.75	17.75	-7	12,974	-0.05%
2020/03/31	5	17.64	1	17.85	17.30	4	12,808	0.03%
2020/03/30	1	17.10	0	0.00	17.30	1	12,491	0.01%
2020/03/27	0	0.00	1	17.40	17.40	-1	12,423	-0.01%
2020/03/26	0	0.00	1	17.20	17.20	-1	12,348	-0.01%
2020/03/25	0	0.00	20	17.25	17.15	-20	12,456	-0.16%
2020/03/24	0	0.00	3	16.58	16.40	-3	12,272	-0.02%
2020/03/20	3	16.18	0	0.00	16.20	3	12,425	0.02%
2020/03/19	20	15.68	7	16.00	15.70	13	12,163	0.11%
2020/03/18	1.1	16.32	0	0.00	16.50	1.1	11,735	0.01%
2020/03/17	12	16.47	0	0.00	16.50	12	11,487	0.10%
2020/03/16	5	16.86	0	0.00	16.75	5	11,272	0.04%
2020/03/13	226	16.70	8	16.63	17.10	218	11,112	1.96%	大買/鉅額交易
2020/03/12	26	17.23	22	17.34	17.20	4	10,597	0.04%
2020/03/11	5	17.85	0	0.00	17.85	5	10,275	0.05%
2020/03/10	3	17.70	3	17.78	17.90	0	10,250	0.00%
2020/03/09	17	17.91	2	17.95	17.90	15	10,060	0.15%
2020/03/02	4	18.15	0	0.00	18.10	4	9,672	0.04%
2020/02/27	4	18.34	0	0.00	18.45	4	10,656	0.04%
2020/02/26	0	0.00	2	18.35	18.40	-2	10,624	-0.02%
2020/02/25	8	18.23	3	18.25	18.20	5	10,569	0.05%
2020/02/24	12	18.30	1	18.30	18.30	11	10,610	0.10%
2020/02/21	4	18.39	0	0.00	18.45	4	10,687	0.04%
2020/02/20	2	18.33	0	0.00	18.40	2	10,780	0.02%
2020/02/18	3	18.42	5	18.35	18.40	-2	10,882	-0.02%
2020/02/13	0	0.00	10	18.55	18.50	-10	11,123	-0.09%
2020/02/12	1	18.50	0	0.00	18.55	1	11,234	0.01%
2020/02/11	1	18.45	0	0.00	18.40	1	11,281	0.01%
2020/02/10	1	18.40	0	0.00	18.40	1	11,380	0.01%
2020/02/06	0	0.00	1	18.50	18.60	-1	12,424	-0.01%
2020/02/05	1	18.25	0	0.00	18.40	1	12,620	0.01%
2020/02/04	1	18.30	1	18.35	18.40	0	12,713	0.00%
2020/02/03	8	18.04	16	18.00	18.15	-8	12,822	-0.06%
2020/01/31	14	18.51	2	18.40	18.35	12	12,770	0.09%
2020/01/30	15	18.44	11	18.35	18.35	4	12,702	0.03%
2020/01/20	0	0.00	5	19.11	19.10	-5	12,399	-0.04%
2020/01/17	0	0.00	6	19.00	19.00	-6	12,351	-0.05%
2020/01/16	0	0.00	5	18.90	18.95	-5	12,359	-0.04%
2020/01/15	0	0.00	5	18.98	19.00	-5	12,507	-0.04%
2020/01/13	0	0.00	1	18.80	18.90	-1	12,635	-0.01%
2020/01/10	1	18.85	0	0.00	18.75	1	12,688	0.01%
2020/01/03	0	0.00	7.2	18.80	18.90	-7.2	13,223	-0.05%
2019/12/31	2	18.95	0	0.00	18.85	2	13,362	0.01%
2019/12/30	0	0.00	0.9	18.90	18.95	-0.9	13,279	-0.01%
2019/12/27	0	0.00	6	18.95	19.00	-6	13,303	-0.05%
2019/12/26	2	18.95	0	0.00	19.00	2	13,305	0.02%
2019/12/20	1	18.95	0	0.00	19.00	1	13,328	0.01%
2019/12/19	0	0.00	1	18.95	18.95	-1	13,215	-0.01%
2019/12/18	2	18.85	0	0.00	19.00	2	13,142	0.02%
2019/12/17	0	0.00	1	18.90	19.00	-1	12,963	-0.01%
2019/12/13	10	18.80	0	0.00	18.85	10	12,756	0.08%
2019/12/11	2	18.68	1	18.70	18.70	1	12,643	0.01%
2019/12/10	0	0.00	1	18.70	18.75	-1	12,621	-0.01%
2019/12/06	7	18.89	0	0.00	18.85	7	12,692	0.06%
2019/12/05	8	18.86	0	0.00	18.90	8	12,656	0.06%
2019/12/04	5	18.80	2	18.80	18.85	3	12,621	0.02%
2019/12/02	0	0.00	17	18.55	18.70	-17	12,720	-0.13%
2019/11/29	9	18.75	54	18.71	18.80	-45	12,669	-0.36%
2019/11/28	1	18.80	5	18.80	18.90	-4	12,702	-0.03%
2019/11/27	1	18.80	0	0.00	18.70	1	12,805	0.01%
2019/11/26	0	0.00	1	18.90	18.75	-1	12,767	-0.01%
2019/11/25	0	0.00	2	18.88	18.90	-2	11,634	-0.02%
2019/11/21	16	18.85	0	0.00	18.90	16	11,761	0.14%
2019/11/20	13	18.94	0	0.00	19.00	13	11,701	0.11%
2019/11/19	0	0.00	3	18.85	18.90	-3	11,818	-0.03%
2019/11/15	4	18.58	5	18.60	18.55	-1	11,897	-0.01%
2019/11/14	3	18.43	1	18.50	18.50	2	11,920	0.02%
2019/11/13	1	18.30	30	18.40	18.30	-29	12,032	-0.24%
2019/11/12	2	18.45	1	18.45	18.45	1	12,326	0.01%
2019/11/08	1	18.75	100	18.80	18.80	-99	12,197	-0.81%
2019/11/07	6	18.70	1	18.70	18.70	5	12,095	0.04%
2019/11/06	6	18.83	0	0.00	18.70	6	11,995	0.05%
2019/11/05	14	18.96	18	19.04	19.05	-4	11,818	-0.03%
2019/11/04	0	0.00	40.9	18.40	18.50	-40.9	11,147	-0.37%
2019/11/01	0	0.00	1	18.20	18.20	-1	11,000	-0.01%
2019/10/28	2	18.20	0	0.00	18.30	2	10,823	0.02%
2019/10/25	20	18.25	0	0.00	18.30	20	10,722	0.19%
2019/10/23	5	18.20	0	0.00	18.25	5	10,716	0.05%
2019/10/21	0	0.00	1	18.05	18.10	-1	10,523	-0.01%
2019/10/18	10	17.95	0	0.00	17.90	10	10,529	0.09%
2019/10/17	15	17.81	0	0.00	17.90	15	10,518	0.14%
2019/10/16	3	17.80	0	0.00	17.85	3	10,294	0.03%
2019/10/15	1	17.80	0	0.00	17.80	1	10,153	0.01%
2019/10/14	0	0.00	2	17.95	17.90	-2	10,099	-0.02%
2019/10/07	1	17.80	0	0.00	17.80	1	10,323	0.01%
2019/10/03	3	17.77	0	0.00	17.90	3	10,373	0.03%
2019/09/27	4	17.93	0	0.00	17.90	4	10,344	0.04%
2019/09/26	0	0.00	14	18.19	18.05	-14	10,328	-0.14%
2019/09/25	5	18.25	0	0.00	18.10	5	10,315	0.05%
2019/09/24	23	18.26	0	0.00	18.30	23	10,386	0.22%
2019/09/23	5	18.11	67	18.15	18.15	-62	10,332	-0.60%
2019/09/19	2	18.20	0	0.00	18.20	2	10,277	0.02%
2019/09/18	1	18.30	0	0.00	18.30	1	10,329	0.01%
2019/09/16	1	18.35	0	0.00	18.35	1	10,594	0.01%
2019/09/11	0	0.00	2	18.20	18.20	-2	10,735	-0.02%
2019/09/10	11	18.05	0	0.00	18.10	11	10,699	0.10%
2019/09/09	4	18.18	0	0.00	18.25	4	10,562	0.04%
2019/09/05	2	18.10	10	18.20	18.10	-8	10,408	-0.08%
2019/09/04	13	17.90	0	0.00	18.00	13	10,261	0.13%
2019/09/03	85	18.03	0	0.00	17.90	85	10,260	0.83%
2019/09/02	10	18.05	22	17.93	18.05	-12	10,403	-0.12%
2019/08/30	19	17.89	17	17.87	17.95	2	10,282	0.02%
2019/08/29	4	17.64	0	0.00	17.80	4	10,150	0.04%
2019/08/28	18	17.60	0	0.00	17.65	18	10,077	0.18%
2019/08/27	1	17.60	1	17.65	17.60	0	10,051	0.00%
2019/08/26	8	17.48	1	17.50	17.50	7	10,022	0.07%
2019/08/23	9	17.63	1	17.70	17.70	8	10,014	0.08%
2019/08/22	6	17.48	1	17.65	17.50	5	10,016	0.05%
2019/08/21	8.4	17.64	0	0.00	17.55	8.4	10,063	0.08%
2019/08/20	17	17.71	0	0.00	17.65	17	9,838	0.17%
2019/08/19	1	17.90	2	18.05	17.80	-1	9,671	-0.01%
2019/08/16	5	17.90	0	0.00	17.85	5	9,614	0.05%
2019/08/15	22	17.78	3	17.85	17.65	19	9,373	0.20%
2019/08/14	2	18.35	0	0.00	18.15	2	9,001	0.02%
2019/08/12	3	18.50	1	18.55	18.55	2	8,830	0.02%
2019/08/08	1	18.60	3	18.65	18.60	-2	8,871	-0.02%
2019/08/07	2	18.45	0	0.00	18.50	2	8,997	0.02%
2019/08/06	6	18.30	1	18.35	18.55	5	9,133	0.05%
2019/08/05	1	18.65	15	18.60	18.60	-14	9,144	-0.15%
2019/08/01	1	18.95	7	19.00	18.95	-6	9,134	-0.07%
2019/07/31	2	19.15	0	0.00	19.10	2	9,115	0.02%
2019/07/30	0	0.00	10	19.18	19.25	-10	9,084	-0.11%
2019/07/25	1	19.25	0	0.00	19.45	1	9,238	0.01%
2019/07/24	2	19.30	2	19.20	19.30	0	9,258	0.00%
2019/07/23	2	19.15	90	19.20	19.25	-88	9,258	-0.95%
2019/07/22	0	0.00	7	19.05	19.05	-7	9,252	-0.08%
2019/07/19	3	19.23	10	19.30	19.20	-7	9,203	-0.08%
2019/07/18	1	19.25	1	19.30	19.30	0	9,223	0.00%
2019/07/17	5	19.40	0	0.00	19.30	5	9,302	0.05%
2019/07/16	1	19.40	0	0.00	19.50	1	9,336	0.01%
2019/07/15	6	19.32	2	19.35	19.45	4	9,360	0.04%
2019/07/12	17	20.45	84	20.45	20.45	-67	9,324	-0.72%
2019/07/11	1	20.35	4	20.40	20.35	-3	9,311	-0.03%
2019/07/08	5	20.36	0	0.00	20.30	5	9,347	0.05%
2019/07/05	3	20.45	0	0.00	20.50	3	9,376	0.03%
2019/07/04	1	20.45	5	20.50	20.55	-4	9,477	-0.04%
2019/07/03	2	20.50	1	20.45	20.45	1	9,512	0.01%
2019/07/02	0	0.00	3	20.53	20.60	-3	9,677	-0.03%
2019/06/28	13	20.34	0	0.00	20.35	13	9,609	0.14%
2019/06/27	0	0.00	5	20.29	20.25	-5	9,603	-0.05%
2019/06/26	0	0.00	3	20.00	20.20	-3	9,611	-0.03%
2019/06/25	2	19.95	0	0.00	20.00	2	9,611	0.02%
2019/06/24	2	20.20	16.1	20.11	20.15	-14.1	9,640	-0.15%
2019/06/21	4	20.15	17	20.20	20.15	-13	9,617	-0.14%
2019/06/20	0	0.00	1	20.10	20.00	-1	9,600	-0.01%
2019/06/19	2	19.95	11	19.96	20.00	-9	9,485	-0.09%
2019/06/18	0	0.00	20	19.90	19.90	-20	9,322	-0.21%
2019/06/13	0	0.00	2	19.85	19.90	-2	9,478	-0.02%
2019/06/11	1	19.90	2	19.95	19.95	-1	9,714	-0.01%
2019/06/10	3	19.85	10	19.84	19.85	-7	9,677	-0.07%
2019/06/06	0	0.00	3	19.58	19.60	-3	9,560	-0.03%
2019/05/31	0	0.00	4	19.55	19.65	-4	9,709	-0.04%
2019/05/30	0	0.00	24	19.26	19.40	-24	9,586	-0.25%
2019/05/23	0	0.00	1	19.00	19.00	-1	10,196	-0.01%
2019/05/22	1	18.95	0	0.00	18.95	1	10,146	0.01%
2019/05/21	30	19.00	0	0.00	18.95	30	10,273	0.29%
2019/05/20	13	18.82	2	18.90	18.85	11	10,214	0.11%
2019/05/17	2	18.85	5	18.80	18.80	-3	10,205	-0.03%
2019/05/16	4	18.75	0	0.00	18.75	4	10,203	0.04%
2019/05/15	3	18.88	0	0.00	18.85	3	10,200	0.03%
2019/05/14	23	18.87	6	18.85	19.10	17	10,188	0.17%
2019/05/13	19	19.31	20	19.25	19.20	-1	10,044	-0.01%
2019/05/10	0	0.00	20	19.47	19.50	-20	10,174	-0.20%
2019/05/09	34	19.58	0	0.00	19.35	34	10,223	0.33%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/05/06	29	19.64	20	19.67	19.60	9	10,626	0.08%
2019/05/03	26	19.96	7	20.00	20.00	19	10,420	0.18%
2019/05/02	12	19.95	2	19.95	19.90	10	10,420	0.10%
2019/04/30	1	19.80	0	0.00	19.95	1	10,445	0.01%
2019/04/29	0	0.00	3	19.85	19.90	-3	10,433	-0.03%
2019/04/26	1	19.80	0	0.00	19.85	1	10,405	0.01%
2019/04/25	3	19.78	0	0.00	19.80	3	10,411	0.03%
2019/04/24	2	19.85	0	0.00	19.85	2	10,465	0.02%
2019/04/23	1	19.55	0	0.00	19.70	1	10,416	0.01%
2019/04/22	6	19.70	0	0.00	19.70	6	10,346	0.06%
2019/04/18	7	19.56	0.4	19.60	19.60	6.7	10,344	0.06%
2019/04/16	3	19.37	1	19.35	19.35	2	10,112	0.02%
2019/04/15	1	19.35	0	0.00	19.45	1	10,097	0.01%
2019/04/10	0	0.00	1	19.55	19.55	-1	10,053	-0.01%
2019/04/09	11	19.45	10	19.40	19.50	1	9,955	0.01%
2019/04/08	8.8	19.48	1	19.25	19.50	7.8	9,935	0.08%
2019/04/03	0	0.00	1	19.10	19.15	-1	9,729	-0.01%
2019/04/02	4	19.05	1	19.10	19.10	3	9,683	0.03%
2019/04/01	0	0.00	1	19.10	19.05	-1	9,660	-0.01%
2019/03/27	2	19.00	1	19.05	19.00	1	9,500	0.01%
2019/03/26	13	18.85	0	0.00	18.90	13	9,466	0.14%
2019/03/25	3.1	18.80	1	18.80	18.85	2.1	9,456	0.02%
2019/03/22	0	0.00	2	19.08	19.10	-2	9,221	-0.02%
2019/03/18	0	0.00	2	18.85	19.00	-2	9,209	-0.02%
2019/03/14	3	18.80	0	0.00	18.80	3	9,137	0.03%
2019/03/12	1	18.80	0	0.00	18.80	1	9,302	0.01%
2019/03/11	1	18.75	0	0.00	18.75	1	9,316	0.01%
2019/03/08	2	18.80	0	0.00	18.90	2	9,367	0.02%
2019/03/07	1.3	19.04	2.3	19.04	19.00	-1	9,522	-0.01%
2019/03/05	1	18.85	0	0.00	18.90	1	9,530	0.01%
2019/03/04	4	18.93	0	0.00	18.95	4	9,568	0.04%
2019/02/27	1	18.95	7	19.01	19.10	-6	9,392	-0.06%
2019/02/26	1	18.65	10	18.78	18.80	-9	9,065	-0.10%
2019/02/25	6	18.35	0	0.00	18.45	6	8,678	0.07%
2019/02/22	0	0.00	2	18.25	18.35	-2	8,646	-0.02%
2019/02/21	0	0.00	1	18.30	18.30	-1	8,666	-0.01%
2019/02/20	1	18.20	0	0.00	18.30	1	8,696	0.01%
2019/02/19	0	0.00	0.5	18.30	18.30	-0.5	8,623	-0.01%
2019/02/15	10	18.10	0	0.00	18.10	10	8,676	0.12%
2019/02/14	3	18.27	0	0.00	18.15	3	8,603	0.03%
2019/02/13	5	18.30	0	0.00	18.35	5	8,586	0.06%
2019/02/12	115	18.58	0	0.00	18.45	115	8,516	1.35%	大買/鉅額交易
2019/02/11	1	18.35	2	18.50	18.50	-1	8,457	-0.01%
2019/01/30	0	0.00	2	18.23	18.20	-2	8,245	-0.02%
2019/01/29	10	18.00	0	0.00	18.10	10	8,079	0.12%
2019/01/28	4	17.98	10	18.05	18.10	-6	7,968	-0.08%
2019/01/25	7	17.76	7.3	17.80	17.80	-0.3	7,712	0.00%
2019/01/24	0.3	17.70	0	0.00	17.65	0.3	7,551	0.00%
2019/01/21	1	17.60	2	17.65	17.65	-1	7,579	-0.01%
2019/01/18	0	0.00	3	17.57	17.55	-3	7,593	-0.04%
2019/01/17	3	17.55	0	0.00	17.50	3	7,598	0.04%
2019/01/11	0	0.00	2	17.60	17.60	-2	7,776	-0.03%
2019/01/04	1	17.05	0	0.00	17.10	1	7,823	0.01%
2019/01/03	10	17.35	0	0.00	17.40	10	8,101	0.12%
2019/01/02	0	0.00	1	17.60	17.45	-1	8,116	-0.01%
2018/12/28	1	17.50	1	17.45	17.45	0	8,103	0.00%
2018/12/27	1	17.50	0	0.00	17.50	1	8,195	0.01%
2018/12/26	0	0.00	2	17.45	17.50	-2	8,252	-0.02%
2018/12/21	5	17.43	0	0.00	17.40	5	8,369	0.06%
2018/12/20	0	0.00	1	17.50	17.45	-1	8,301	-0.01%
2018/12/17	3	17.60	0	0.00	17.50	3	8,429	0.04%
2018/12/14	7	17.58	0	0.00	17.60	7	8,452	0.08%
2018/12/13	2	17.58	0	0.00	17.80	2	8,436	0.02%
2018/12/11	0	0.00	1	17.40	17.35	-1	8,345	-0.01%
2018/12/07	2	17.50	0	0.00	17.55	2	8,196	0.02%
2018/12/06	0	0.00	2	17.45	17.55	-2	8,204	-0.02%
2018/12/05	0	0.00	7	17.76	17.80	-7	7,978	-0.09%
2018/12/03	18	17.81	23	17.78	17.90	-5	7,930	-0.06%
2018/11/29	0	0.00	1	17.80	17.50	-1	7,609	-0.01%
2018/11/28	5	17.62	0	0.00	17.70	5	7,528	0.07%
2018/11/21	5	17.48	0	0.00	17.45	5	7,545	0.07%
2018/11/20	10	17.55	0	0.00	17.50	10	7,587	0.13%
2018/11/19	12	17.65	0	0.00	17.70	12	7,908	0.15%
2018/11/16	0	0.00	31.2	17.70	17.70	-31.2	7,947	-0.39%
2018/11/15	3	17.40	54.7	17.60	17.60	-51.7	7,937	-0.65%
2018/11/13	2	17.30	0	0.00	17.45	2	7,964	0.03%
2018/11/12	9	17.50	0	0.00	17.55	9	7,977	0.11%
2018/11/09	2	17.53	0	0.00	17.45	2	7,957	0.03%
2018/11/06	0	0.00	2	17.50	17.45	-2	7,924	-0.03%
2018/11/02	2	17.30	1	17.25	17.35	1	8,043	0.01%
2018/10/29	0	0.00	7	16.74	16.90	-7	8,124	-0.09%
2018/10/26	2	16.80	0	0.00	16.75	2	8,220	0.02%
2018/10/25	3	16.78	2	16.85	16.85	1	8,255	0.01%
2018/10/23	2	17.05	0	0.00	17.05	2	8,272	0.02%
2018/10/22	2	17.10	0	0.00	17.10	2	8,235	0.02%
2018/10/19	1	17.10	0	0.00	17.15	1	8,188	0.01%
2018/10/18	2	17.25	0	0.00	17.20	2	8,116	0.02%
2018/10/17	0	0.00	5	17.50	17.45	-5	8,199	-0.06%
2018/10/15	21	17.47	0	0.00	17.40	21	8,438	0.25%
2018/10/11	3	17.65	1	17.90	17.45	2	8,529	0.02%
2018/10/09	0	0.00	1	18.50	18.45	-1	8,235	-0.01%
2018/10/05	1	18.60	0	0.00	18.50	1	8,319	0.01%
2018/10/04	2	18.60	0	0.00	18.60	2	8,239	0.02%
2018/10/03	0	0.00	1	18.90	18.90	-1	8,253	-0.01%
2018/10/02	0	0.00	5	18.90	18.85	-5	8,303	-0.06%
2018/10/01	0	0.00	5	18.95	19.05	-5	8,340	-0.06%
2018/09/25	1	18.70	0	0.00	18.70	1	8,276	0.01%
2018/09/21	4	18.70	5	18.80	18.80	-1	8,301	-0.01%
2018/09/18	5	18.85	0	0.00	18.85	5	8,354	0.06%
2018/09/11	1	18.75	6	18.73	18.75	-5	8,965	-0.06%
2018/09/10	1	18.70	0	0.00	18.65	1	9,576	0.01%
2018/09/07	2	18.88	0	0.00	18.95	2	9,644	0.02%
2018/09/05	5	19.20	0	0.00	19.00	5	9,722	0.05%
2018/09/03	0	0.00	2.7	19.21	19.25	-2.7	9,787	-0.03%
2018/08/31	0	0.00	13	19.24	19.25	-13	9,839	-0.13%
2018/08/30	6	19.05	0.3	19.10	19.10	5.7	9,885	0.06%
2018/08/29	2	19.15	20	19.20	19.20	-18	9,937	-0.18%
2018/08/28	4	19.13	0	0.00	19.20	4	10,043	0.04%
2018/08/27	0	0.00	0.4	19.15	19.15	-0.4	9,975	0.00%
2018/08/24	5	19.00	44	19.01	19.05	-39	10,183	-0.38%
2018/08/23	0	0.00	1	18.60	18.65	-1	9,863	-0.01%
2018/08/22	13	18.75	6	18.65	18.65	7	9,795	0.07%
2018/08/20	1	18.75	0	0.00	18.60	1	9,674	0.01%
2018/08/17	2	18.80	20	18.85	18.85	-18	9,630	-0.19%
2018/08/16	2	18.80	0	0.00	18.85	2	9,611	0.02%
2018/08/15	2	18.78	0	0.00	18.75	2	9,603	0.02%
2018/08/14	1	18.90	1	18.90	18.90	0	9,581	0.00%
2018/08/10	0.3	18.95	32	18.86	18.90	-31.7	9,501	-0.33%
2018/08/09	0	0.00	1	18.95	19.00	-1	9,414	-0.01%
2018/08/08	5	19.10	26	19.09	19.15	-21	9,413	-0.22%
2018/08/06	0	0.00	10	19.00	19.05	-10	9,307	-0.11%
2018/08/03	0	0.00	1	19.00	19.00	-1	9,498	-0.01%
2018/08/02	0	0.00	10	19.00	19.00	-10	9,934	-0.10%
2018/07/31	1	18.85	0	0.00	19.00	1	9,834	0.01%
2018/07/27	50	18.85	49	18.85	18.85	1	9,633	0.01%
2018/07/26	0	0.00	1	18.85	18.95	-1	9,639	-0.01%
2018/07/25	18	18.96	1	18.95	18.90	17	9,629	0.18%
2018/07/24	1	18.90	0	0.00	19.00	1	9,781	0.01%
2018/07/23	3	18.95	0	0.00	18.95	3	9,831	0.03%
2018/07/20	40	19.80	51	19.86	19.85	-11	9,736	-0.11%
2018/07/19	0	0.00	5	19.85	19.85	-5	9,541	-0.05%
2018/07/18	5	19.75	1	19.70	19.80	4	9,519	0.04%
2018/07/17	3	19.55	0	0.00	19.65	3	9,464	0.03%
2018/07/13	9	19.43	0	0.00	19.40	9	9,235	0.10%
2018/07/11	2	19.20	0	0.00	19.25	2	9,136	0.02%
2018/07/09	2	18.95	0	0.00	19.00	2	9,217	0.02%
2018/07/06	59	18.87	40	18.75	18.80	19	9,303	0.20%
2018/07/05	43	19.14	0	0.00	18.90	43	9,255	0.46%
2018/07/04	1	18.95	2	19.05	19.10	-1	9,335	-0.01%
2018/06/29	2	19.00	2	19.20	19.20	0	9,537	0.00%
2018/06/28	6	19.04	0	0.00	18.95	6	9,424	0.06%
2018/06/27	10	19.15	0	0.00	19.10	10	9,332	0.11%
2018/06/25	21	19.20	0	0.00	19.20	21	9,177	0.23%
2018/06/22	1	19.25	26	19.30	19.25	-25	9,052	-0.28%
2018/06/15	2	19.53	0	0.00	19.85	2	8,709	0.02%
2018/06/14	1	19.65	0	0.00	19.60	1	8,385	0.01%
2018/06/05	0	0.00	2	19.75	19.80	-2	8,152	-0.02%
2018/06/04	1	19.85	0	0.00	19.75	1	8,082	0.01%
2018/05/30	7	19.89	0	0.00	19.75	7	7,769	0.09%
2018/05/29	20	20.03	2	20.05	20.05	18	7,812	0.23%
2018/05/25	1	19.85	0	0.00	19.80	1	8,012	0.01%
2018/05/24	1	19.80	0	0.00	19.80	1	8,043	0.01%
2018/05/23	2	19.85	0	0.00	19.80	2	8,190	0.02%
2018/05/14	0	0.00	50	20.15	20.15	-50	9,130	-0.55%
2018/05/10	0	0.00	3	19.78	19.80	-3	9,003	-0.03%
2018/05/09	1	19.25	0	0.00	19.35	1	8,612	0.01%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/02	0	0.00	1	19.55	19.60	-1	9,347	-0.01%
2018/04/30	1	19.40	0.3	19.45	19.40	0.7	9,315	0.01%
2018/04/27	5	19.45	1	19.45	19.45	4	9,199	0.04%
2018/04/26	3	19.50	0	19.60	19.55	3	9,142	0.03%
2018/04/23	80	19.73	0	0.00	19.80	80	9,066	0.88%
2018/04/20	40	19.65	0	0.00	19.90	40	9,074	0.44%
2018/04/19	0	0.00	100	19.70	19.80	-100	9,058	-1.10%
2018/04/18	24	19.55	0	0.00	19.55	24	9,052	0.27%
2018/04/17	22	19.60	0	0.00	19.60	22	9,185	0.24%
2018/04/16	0	0.00	6	19.70	19.70	-6	9,153	-0.07%
2018/04/13	9	19.98	2	19.90	19.95	7	9,155	0.08%
2018/04/12	3	19.52	0	0.00	19.50	3	9,032	0.03%
2018/04/09	2	19.65	6	19.55	19.55	-4	8,998	-0.04%
2018/04/03	0	0.00	0	19.90	19.80	0	8,842	0.00%
2018/04/02	0	0.00	1	20.00	20.00	-1	8,824	-0.01%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	6	20.30	0	0.00	20.25	6	8,761	0.07%
2018/03/19	1	20.80	0	0.00	20.95	1	8,526	0.01%
2018/03/16	0	0.00	1	20.75	20.80	-1	8,497	-0.01%
2018/03/12	11	20.60	0	0.00	20.65	11	8,523	0.13%
2018/03/06	0	0.00	5	20.25	20.20	-5	8,642	-0.06%
2018/03/05	0	0.00	1	20.10	20.10	-1	8,948	-0.01%
2018/03/02	0	0.00	9	20.00	20.00	-9	8,935	-0.10%
2018/03/01	0	0.00	5	20.23	20.25	-5	8,997	-0.06%
2018/02/27	17	20.10	0	0.00	20.10	17	8,903	0.19%
2018/02/23	4	20.05	0	0.00	20.30	4	8,758	0.05%
2018/02/22	0	0.00	1	20.00	19.80	-1	8,689	-0.01%
2018/02/21	0	0.00	2	20.15	20.20	-2	8,691	-0.02%
2018/02/12	6	19.85	0	0.00	19.75	6	8,700	0.07%
2018/02/09	1	19.60	0	0.00	19.85	1	8,770	0.01%
2018/02/06	9	19.81	0	0.00	19.80	9	8,814	0.10%
2018/02/05	4	20.95	0	0.00	20.90	4	8,541	0.05%
2018/02/02	2	21.30	0	0.00	21.40	2	8,838	0.02%
2018/02/01	3	21.62	0	0.00	21.45	3	8,966	0.03%
2018/01/31	0	0.00	3	21.63	21.70	-3	9,034	-0.03%
2018/01/30	0	0.00	7	21.49	21.35	-7	8,911	-0.08%
2018/01/29	0	0.00	2	21.70	21.70	-2	8,862	-0.02%
2018/01/26	5	22.10	5	21.55	21.40	0	8,834	0.00%
2018/01/25	12	21.45	6	21.28	21.80	6	8,693	0.07%
2018/01/24	0	0.00	2	20.90	20.90	-2	8,270	-0.02%
2018/01/23	0	0.00	5	20.76	20.85	-5	8,710	-0.06%
2018/01/19	0	0.00	2	20.85	20.95	-2	8,918	-0.02%
2018/01/18	1	20.70	0	0.00	20.80	1	8,934	0.01%
2018/01/17	2	20.60	3	20.63	20.80	-1	8,968	-0.01%
2018/01/15	0	0.00	2	20.55	20.45	-2	8,988	-0.02%
2018/01/12	0	0.00	11	20.45	20.60	-11	9,018	-0.12%
2018/01/11	12	20.27	1	20.30	20.30	11	8,971	0.12%
2018/01/10	0	0.00	2	20.78	20.75	-2	8,930	-0.02%
2018/01/09	11	20.95	0	0.00	20.90	11	9,020	0.12%
2018/01/05	1	21.00	0	0.00	21.10	1	9,232	0.01%
2018/01/04	1	20.80	0	0.00	20.90	1	9,393	0.01%
2018/01/02	1	21.15	2	21.25	21.10	-1	9,509	-0.01%