仁寶 (2324)-日盛-中壢券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.80
漲跌
▼0.55
漲幅
-1.51%
成交量
11,233張
產業
上市電腦週邊類股
1792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－日盛-中壢券商分點個股進出

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

日盛-中壢券商分點個股進出
日盛-中壢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
2023/04/07	5	25.45	6.2	25.58	25.65	-1.2	12,730	-0.01%
2023/04/06	0	0.00	6	25.32	25.45	-6	12,503	-0.05%
2023/03/31	2	25.30	4.1	25.31	25.25	-2.1	12,322	-0.02%
2023/03/30	0	0.00	25.7	24.95	25.25	-25.7	12,469	-0.21%
2023/03/29	0	0.00	1	24.75	24.80	-1	12,536	-0.01%
2023/03/28	2	24.63	0	0.00	24.70	2	12,867	0.02%
2023/03/27	0	0.00	1	24.85	24.75	-1	13,389	-0.01%
2023/03/24	3	24.70	1	24.80	24.70	2	13,798	0.01%
2023/03/23	0	0.00	11	24.86	24.85	-11	13,642	-0.08%
2023/03/22	1	24.65	13	24.58	24.70	-12	13,471	-0.09%
2023/03/21	0	0.00	3	24.35	24.30	-3	13,442	-0.02%
2023/03/20	1	23.95	0	0.00	24.00	1	13,388	0.01%
2023/03/17	0	0.00	5	24.29	24.20	-5	13,338	-0.04%
2023/03/16	5	23.93	104	23.76	24.20	-99	13,026	-0.76%	大賣/
2023/03/15	11	24.31	0	0.00	24.25	11	12,778	0.09%
2023/03/14	6.2	24.37	9	24.35	24.35	-2.8	12,691	-0.02%
2023/03/13	11	24.65	27	24.81	24.65	-16	12,629	-0.13%
2023/03/10	3	24.52	0	0.00	24.65	3	12,437	0.02%
2023/03/09	2	24.65	3	24.75	24.75	-1	12,385	-0.01%
2023/03/08	0	0.00	2	24.70	24.80	-2	12,562	-0.02%
2023/03/07	5	24.79	0	0.00	24.85	5	12,695	0.04%
2023/03/06	2	24.73	12	24.63	24.85	-10	12,786	-0.08%
2023/03/03	0	0.00	4	24.35	24.40	-4	12,706	-0.03%
2023/03/02	0	0.00	1	24.30	24.25	-1	12,801	-0.01%
2023/03/01	0	0.00	2	24.25	24.25	-2	12,786	-0.02%
2023/02/24	0	0.00	17	24.20	24.15	-17	12,860	-0.13%
2023/02/23	1	23.75	125	23.86	24.15	-124	12,846	-0.97%	大賣/鉅額交易
2023/02/22	2	23.68	1	23.55	23.70	1	12,771	0.01%
2023/02/20	1	23.55	0	0.00	23.60	1	12,920	0.01%
2023/02/17	1.1	23.55	0	0.00	23.55	1.1	13,002	0.01%
2023/02/16	0	0.00	102	23.64	23.50	-102	13,193	-0.77%	大賣/鉅額交易
2023/02/15	0	0.00	5	23.50	23.50	-5	13,040	-0.04%
2023/02/14	1.1	23.55	10	23.60	23.50	-8.9	12,968	-0.07%
2023/02/13	0	0.00	6	23.62	23.70	-6	12,924	-0.05%
2023/02/10	2	23.53	1	23.60	23.45	1	12,848	0.01%
2023/02/08	0	0.00	22	23.60	23.50	-22	12,855	-0.17%
2023/02/06	1	23.55	3	23.40	23.40	-2	12,765	-0.02%
2023/02/03	1	23.05	1	23.10	22.95	0	12,554	0.00%
2023/02/02	1	23.10	3	22.95	23.05	-2	12,592	-0.02%
2023/01/31	6.2	22.75	0	0.00	22.60	6.2	12,547	0.05%
2023/01/30	0.2	22.95	5	23.05	23.20	-4.8	12,313	-0.04%
2023/01/16	0.3	22.75	0	0.00	22.75	0.3	12,192	0.00%
2023/01/13	2.1	22.75	1	22.70	22.70	1.1	12,389	0.01%
2023/01/12	2	22.70	1	22.70	22.70	1	12,602	0.01%
2023/01/11	2	22.95	0	0.00	22.90	2	12,773	0.02%
2023/01/10	0	0.00	4	23.25	23.25	-4	12,964	-0.03%
2023/01/09	0	0.00	8	23.26	23.30	-8	13,108	-0.06%
2023/01/06	1	23.00	0	0.00	23.05	1	13,176	0.01%
2023/01/05	2	23.10	0	0.00	23.00	2	13,362	0.01%
2023/01/04	0	0.00	5	23.14	23.05	-5	13,407	-0.04%
2023/01/03	0	0.00	8	23.20	23.20	-8	13,536	-0.06%
2022/12/30	0.4	23.10	3	23.08	23.05	-2.6	13,484	-0.02%
2022/12/29	0	0.00	12	23.00	23.05	-12	13,441	-0.09%
2022/12/28	0	0.00	10	22.85	22.95	-10	13,509	-0.07%
2022/12/26	0	0.00	2	22.95	23.00	-2	13,737	-0.01%
2022/12/23	0	0.00	23	22.89	22.95	-23	13,967	-0.16%
2022/12/22	0	0.00	19	22.89	22.85	-19	14,309	-0.13%
2022/12/21	0	0.00	0.1	22.75	22.85	-0.1	14,272	0.00%
2022/12/20	3	22.78	10	22.70	22.70	-7	14,104	-0.05%
2022/12/19	2	22.48	1	22.55	22.85	1	13,870	0.01%
2022/12/16	0	0.00	18	22.23	22.85	-18	13,275	-0.14%
2022/12/14	0	0.00	2	21.95	22.00	-2	13,622	-0.01%
2022/12/13	4	21.71	0	0.00	21.70	4	13,995	0.03%
2022/12/12	0	0.00	1	21.85	21.95	-1	14,126	-0.01%
2022/12/09	0	0.00	2	21.80	21.95	-2	14,698	-0.01%
2022/12/07	5	21.50	0	0.00	21.65	5	14,967	0.03%
2022/12/06	1	21.65	0	0.00	21.70	1	14,916	0.01%
2022/12/02	2	21.55	0	0.00	21.55	2	14,949	0.01%
2022/12/01	3	21.62	0	0.00	21.55	3	14,917	0.02%
2022/11/30	10	21.55	0	0.00	21.65	10	14,812	0.07%
2022/11/29	0	0.00	4	21.50	21.50	-4	14,615	-0.03%
2022/11/25	0.1	21.50	0	0.00	21.60	0.1	14,694	0.00%
2022/11/23	1	21.00	0	0.00	21.05	1	14,700	0.01%
2022/11/22	14.1	20.75	0	0.00	20.90	14.1	14,772	0.10%
2022/11/21	7.1	21.15	0	0.00	21.10	7.1	14,560	0.05%
2022/11/18	2	21.55	0	0.00	21.65	2	14,424	0.01%
2022/11/17	2	21.55	0	0.00	21.60	2	14,440	0.01%
2022/11/16	0.1	21.85	0	0.00	21.70	0.1	14,421	0.00%
2022/11/14	2	21.88	2	21.75	22.00	0	14,450	0.00%
2022/11/11	0	0.00	1	21.90	22.05	-1	14,255	-0.01%
2022/11/10	0	0.00	1	21.80	21.75	-1	14,210	-0.01%
2022/11/09	0.1	21.75	0	0.00	21.80	0.1	14,301	0.00%
2022/11/04	2	21.20	1	20.85	21.30	1	14,700	0.01%
2022/11/01	0	0.00	4	20.95	20.90	-4	14,687	-0.03%
2022/10/28	1	20.75	1	20.80	20.75	0	14,713	0.00%
2022/10/27	0.1	20.70	2	20.70	20.60	-1.9	14,779	-0.01%
2022/10/26	1	20.65	0	0.00	20.55	1	14,771	0.01%
2022/10/24	1	20.80	0	0.00	20.75	1	14,776	0.01%
2022/10/20	3	21.05	0	0.00	21.05	3	14,553	0.02%
2022/10/19	0.1	21.20	0	0.00	21.05	0.1	14,367	0.00%
2022/10/18	4	21.05	2	21.25	21.15	2	14,133	0.01%
2022/10/17	1	21.15	0	0.00	21.25	1	14,114	0.01%
2022/10/14	3.1	21.52	0	0.00	21.40	3.1	14,140	0.02%
2022/10/13	0.1	21.50	0	0.00	21.70	0.1	14,249	0.00%
2022/10/11	1	21.40	1	21.50	21.35	0	14,472	0.00%
2022/10/05	0	0.00	1	21.85	21.70	-1	14,545	-0.01%
2022/10/04	1	21.70	0	0.00	21.70	1	14,551	0.01%
2022/10/03	6	21.51	0	0.00	21.45	6	14,387	0.04%
2022/09/29	0	21.85	0	0.00	21.75	0	14,197	0.00%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	2	21.90	0	0.00	21.90	2	13,779	0.01%
2022/09/23	1	22.10	0	0.00	22.10	1	13,858	0.01%
2022/09/22	2.1	22.08	0	0.00	22.05	2.1	14,166	0.02%
2022/09/20	5	22.51	0	0.00	22.70	5	13,482	0.04%
2022/09/19	0	0.00	1	22.50	22.60	-1	13,130	-0.01%
2022/09/16	5.1	22.47	0	0.00	22.50	5.1	12,936	0.04%
2022/09/15	1.2	22.80	0	0.00	22.80	1.2	12,394	0.01%
2022/09/14	10.1	22.65	0	0.00	22.55	10.1	12,235	0.08%
2022/09/13	0	0.00	1	23.10	23.15	-1	12,225	-0.01%
2022/09/12	0	0.00	0.1	23.00	23.00	-0.1	12,357	0.00%
2022/09/08	10	22.40	1	22.95	23.00	9	12,637	0.07%
2022/09/07	1.1	22.37	0	0.00	22.45	1.1	12,564	0.01%
2022/09/02	3	22.43	0	0.00	22.40	3	12,609	0.02%
2022/09/01	2	22.68	5	22.55	22.65	-3	12,518	-0.02%
2022/08/31	4	22.75	4	22.65	22.75	0	12,353	0.00%
2022/08/30	1	22.55	0.1	22.65	22.70	0.9	12,297	0.01%
2022/08/29	8	22.69	0	0.00	22.65	8	12,292	0.07%
2022/08/26	1.1	23.10	0	0.00	23.00	1.1	12,167	0.01%
2022/08/25	0	0.00	6	23.15	23.15	-6	12,192	-0.05%
2022/08/23	0	0.00	2	23.03	22.90	-2	12,858	-0.02%
2022/08/22	2	23.15	11	23.01	23.15	-9	12,917	-0.07%
2022/08/19	1	22.95	1	22.90	22.90	0	12,878	0.00%
2022/08/17	3.1	22.45	0	0.00	22.60	3.1	13,083	0.02%
2022/08/16	3	22.45	4	22.60	22.50	-1	13,170	-0.01%
2022/08/15	23	22.40	0	0.00	22.45	23	13,258	0.17%
2022/08/12	2	22.95	0	0.00	23.05	2	12,964	0.02%
2022/08/10	0.2	23.00	0	0.00	23.00	0.2	13,266	0.00%
2022/08/09	0.9	23.10	0	0.00	23.10	0.9	13,341	0.01%
2022/08/05	2	22.95	0	0.00	22.95	2	13,998	0.01%
2022/08/04	0	0.00	1	23.00	22.85	-1	14,223	-0.01%
2022/08/03	0	0.00	10	22.85	23.10	-10	14,339	-0.07%
2022/08/02	0	0.00	2	23.05	22.95	-2	14,540	-0.01%
2022/07/28	5	22.90	0	0.00	23.05	5	14,760	0.03%
2022/07/26	1	22.55	0	0.00	22.60	1	14,942	0.01%
2022/07/25	0.1	22.75	3	22.65	22.80	-2.9	15,025	-0.02%
2022/07/21	0.2	22.33	0	0.00	22.40	0.2	15,449	0.00%
2022/07/19	1	21.70	9	21.79	21.95	-8	15,823	-0.05%
2022/07/18	1	21.75	0	0.00	21.90	1	16,960	0.01%
2022/07/14	1	22.10	7	22.14	22.00	-6	17,639	-0.03%
2022/07/13	2.1	22.17	0	0.00	22.25	2.1	17,912	0.01%
2022/07/12	56	21.60	0	0.00	21.85	56	18,063	0.31%
2022/07/11	6	21.88	0	0.00	21.90	6	18,099	0.03%
2022/07/08	60	21.75	0	0.00	21.90	60	18,279	0.33%
2022/07/07	1	21.45	0	0.00	21.65	1	18,463	0.01%
2022/07/06	90.1	21.50	0	0.00	21.40	90.1	18,669	0.48%
2022/07/05	10.1	22.05	6	22.45	22.15	4.1	18,745	0.02%
2022/07/01	2	22.30	25	22.45	22.40	-23	19,240	-0.12%
2022/06/29	0	0.00	1	22.50	22.55	-1	18,902	-0.01%
2022/06/27	0	0.00	1	22.95	22.80	-1	18,957	-0.01%
2022/06/24	0	0.00	0.5	22.90	22.75	-0.5	18,983	0.00%
2022/06/23	0	0.00	3	22.70	22.85	-3	19,001	-0.02%
2022/06/22	0	0.00	12	22.88	22.70	-12	18,963	-0.06%
2022/06/21	0	0.00	1	22.80	22.95	-1	18,967	-0.01%
2022/06/20	1	22.35	2	22.55	22.35	-1	18,967	-0.01%
2022/06/17	3	22.48	2	22.50	22.55	1	18,913	0.01%
2022/06/16	1	22.90	0	0.00	22.75	1	18,705	0.01%
2022/06/15	0	0.00	2	22.90	22.85	-2	18,990	-0.01%
2022/06/14	3	22.83	2	22.85	22.80	1	19,329	0.01%
2022/06/13	4	22.99	1	23.10	23.00	3	20,222	0.01%
2022/06/10	0	0.00	1	22.95	23.00	-1	20,165	0.00%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/08	0	0.00	1	23.05	23.20	-1	20,185	0.00%
2022/06/07	3.5	23.09	0	0.00	23.00	3.5	20,200	0.02%
2022/06/06	3	23.07	16	23.20	23.20	-13	20,134	-0.06%
2022/06/02	0.5	23.15	0	0.00	23.10	0.5	20,300	0.00%
2022/05/31	0.5	23.00	3	22.97	23.00	-2.5	20,364	-0.01%
2022/05/30	1	22.90	1	22.95	22.95	0	19,828	0.00%
2022/05/27	1	22.85	1.3	22.76	22.80	-0.3	19,772	0.00%
2022/05/26	0.1	22.70	0	0.00	22.50	0.1	19,786	0.00%
2022/05/25	1	22.60	41	22.64	22.60	-40	19,846	-0.20%
2022/05/24	2.1	22.26	0	22.35	22.20	2.1	19,892	0.01%
2022/05/23	13.6	22.38	0	0.00	22.20	13.6	19,825	0.07%
2022/05/20	31.1	22.60	0	0.00	22.60	31.1	19,757	0.16%
2022/05/19	1	23.00	1	22.95	22.90	0	19,647	0.00%
2022/05/18	0.3	23.00	12	22.92	23.05	-11.7	19,607	-0.06%
2022/05/17	3	22.93	2	22.98	22.90	1	19,367	0.01%
2022/05/16	4	22.53	1	22.95	23.00	3	19,276	0.02%
2022/05/13	5	22.43	1	22.70	22.90	4	19,087	0.02%
2022/05/12	0	0.00	5	22.82	23.00	-5	18,806	-0.03%
2022/05/10	5	22.95	11	22.84	23.05	-6	18,654	-0.03%
2022/05/09	1	22.60	0	0.00	22.65	1	18,542	0.01%
2022/05/06	0	0.00	2.2	22.53	22.60	-2.2	18,525	-0.01%
2022/05/05	0	0.00	2	22.63	22.55	-2	18,546	-0.01%
2022/05/04	1	22.75	2.2	22.60	22.65	-1.2	18,562	-0.01%
2022/05/03	1	22.20	1	22.10	22.10	0	18,536	0.00%
2022/04/29	4.2	22.25	1	22.15	22.25	3.2	18,661	0.02%
2022/04/28	16	21.83	0	0.00	22.00	16	18,851	0.08%
2022/04/27	28	22.02	0	0.00	22.10	28	18,641	0.15%
2022/04/26	10.2	22.36	2	22.40	22.60	8.2	18,406	0.04%
2022/04/25	11	22.25	5	22.45	22.20	6	18,360	0.03%
2022/04/22	82	22.86	2	22.80	22.80	80	17,961	0.45%
2022/04/21	17	25.41	0	0.00	25.40	17	16,765	0.10%
2022/04/20	6.1	25.19	1	25.25	25.20	5.1	16,338	0.03%
2022/04/19	14	25.27	0	0.00	25.20	14	16,006	0.09%
2022/04/18	17	25.35	0	0.00	25.40	17	15,785	0.11%
2022/04/15	13	25.29	4	25.45	25.45	9	15,557	0.06%
2022/04/14	9.2	25.45	25	25.55	25.40	-15.8	15,513	-0.10%
2022/04/13	6	25.46	1	25.60	25.70	5	15,426	0.03%
2022/04/12	4	25.35	0	0.00	25.35	4	15,428	0.03%
2022/04/11	9.1	25.66	10	26.00	25.65	-0.9	15,208	-0.01%
2022/04/08	1.1	26.20	1	26.10	26.15	0.1	14,879	0.00%
2022/04/07	8.3	26.42	3	26.32	26.05	5.3	14,650	0.04%
2022/04/06	6.3	26.65	2	26.70	26.90	4.3	14,276	0.03%
2022/04/01	11	26.71	0	0.00	26.90	11	14,110	0.08%
2022/03/30	2	26.95	1	27.00	26.90	1	13,893	0.01%
2022/03/29	5	27.02	1	26.95	26.95	4	14,007	0.03%
2022/03/28	4	26.83	0	0.00	27.20	4	14,061	0.03%
2022/03/24	5	26.75	0	0.00	26.90	5	14,299	0.03%
2022/03/23	11	26.81	5	27.00	26.75	6	14,477	0.04%
2022/03/22	4	26.65	3	26.83	27.00	1	14,460	0.01%
2022/03/21	6	26.84	2	26.80	26.80	4	14,428	0.03%
2022/03/18	0	0.00	1	27.00	27.00	-1	14,336	-0.01%
2022/03/17	11	26.93	18	27.01	26.80	-7	14,138	-0.05%
2022/03/16	18	26.76	23	26.96	27.00	-5	14,342	-0.03%
2022/03/14	0	0.00	2	25.88	25.90	-2	13,626	-0.01%
2022/03/11	1	25.70	6	25.78	25.85	-5	13,620	-0.04%
2022/03/10	1	25.55	12	25.56	25.70	-11	13,782	-0.08%
2022/03/09	2	25.15	10	25.20	25.30	-8	13,886	-0.06%
2022/03/08	26.3	24.99	0	0.00	25.10	26.3	13,954	0.19%
2022/03/07	11.2	25.01	0	0.00	25.35	11.2	13,844	0.08%
2022/03/04	1	25.65	0	0.00	25.70	1	14,002	0.01%
2022/03/03	1	25.80	0	25.90	25.95	1	14,031	0.01%
2022/03/02	4	25.76	5	25.75	25.75	-1	14,040	-0.01%
2022/03/01	1	25.65	6	25.58	25.80	-5	13,999	-0.04%
2022/02/25	2	25.43	0	0.00	25.40	2	13,959	0.01%
2022/02/24	4	25.45	8	25.49	25.50	-4	13,889	-0.03%
2022/02/23	0	0.00	22	25.78	25.85	-22	13,790	-0.16%
2022/02/22	0.1	25.80	5	25.57	25.85	-4.9	13,908	-0.04%
2022/02/21	0	0.00	191	25.50	25.65	-191	13,934	-1.37%	大賣/鉅額交易
2022/02/18	1	25.70	4	25.68	25.75	-3	14,037	-0.02%
2022/02/17	2.1	25.35	30	25.40	25.50	-27.9	14,139	-0.20%
2022/02/16	31	25.30	0	0.00	25.35	31	14,317	0.22%
2022/02/15	0	0.00	40	25.29	25.25	-40	14,661	-0.27%
2022/02/14	1	25.50	15	25.40	25.50	-14	14,562	-0.10%
2022/02/11	2	25.63	1	25.70	25.75	1	14,683	0.01%
2022/02/10	2	25.63	0	0.00	25.70	2	14,630	0.01%
2022/02/09	21	25.60	4	25.70	25.80	17	14,471	0.12%
2022/02/08	20	25.55	101	25.55	25.55	-81	14,365	-0.56%	大賣/
2022/02/07	36	25.20	0	0.00	25.15	36	14,350	0.25%
2022/01/26	0	0.00	0.1	25.30	25.20	-0.1	14,168	0.00%
2022/01/25	0	0.00	8	25.13	25.25	-8	14,108	-0.06%
2022/01/24	0	0.00	4	25.43	25.45	-4	14,016	-0.03%
2022/01/21	38	25.10	2	25.05	25.45	36	13,937	0.26%
2022/01/20	0.2	25.45	2	25.45	25.45	-1.8	13,623	-0.01%
2022/01/19	32	25.49	8	25.37	25.45	24	13,645	0.18%
2022/01/18	0	0.00	85.2	25.56	25.45	-85.2	13,570	-0.63%
2022/01/17	26	25.18	60	25.19	25.30	-34	13,371	-0.25%
2022/01/14	4	25.06	20	25.02	25.15	-16	13,448	-0.12%
2022/01/13	0	0.00	17.3	24.91	25.00	-17.3	13,383	-0.13%
2022/01/12	5	24.90	7	25.01	24.90	-2	13,374	-0.01%
2022/01/11	18	24.93	16	24.89	25.00	2	13,316	0.02%
2022/01/10	8	24.76	5	24.76	24.85	3	13,251	0.02%
2022/01/07	13	24.68	2.6	24.66	24.75	10.4	13,251	0.08%
2022/01/06	7	24.54	10	24.53	24.65	-3	13,149	-0.02%
2022/01/05	0	0.00	9	24.46	24.55	-9	13,282	-0.07%
2022/01/04	1	24.30	0	0.00	24.35	1	13,433	0.01%
2022/01/03	4	24.21	8	24.24	24.30	-4	13,452	-0.03%
2021/12/30	9	24.12	2	24.15	24.20	7	13,610	0.05%
2021/12/29	14	24.16	0	0.00	24.25	14	13,801	0.10%
2021/12/28	5	24.10	0	24.15	24.20	5	13,908	0.04%
2021/12/27	4	24.08	6	24.09	24.15	-2	14,016	-0.01%
2021/12/24	0	0.00	1	23.95	24.05	-1	14,162	-0.01%
2021/12/23	5	23.90	0	0.00	23.80	5	14,345	0.03%
2021/12/22	1	23.85	6	24.00	24.00	-5	14,331	-0.03%
2021/12/21	26	23.90	1	24.00	23.85	25	14,301	0.17%
2021/12/20	30	23.95	3	24.05	23.90	27	14,237	0.19%
2021/12/17	5	24.10	4	24.04	24.00	1	14,247	0.01%
2021/12/16	3	24.03	3	24.08	24.00	0	14,259	0.00%
2021/12/15	13	23.85	0	0.00	23.75	13	14,593	0.09%
2021/12/14	6	23.82	10	23.80	23.85	-4	14,837	-0.03%
2021/12/13	3	24.15	0	0.00	24.05	3	14,932	0.02%
2021/12/10	13	24.43	21	24.43	24.30	-8	15,016	-0.05%
2021/12/09	1	23.80	4	23.93	24.00	-3	14,564	-0.02%
2021/12/08	0	0.00	6	23.78	23.60	-6	14,393	-0.04%
2021/12/07	1	23.70	3	23.75	23.75	-2	14,292	-0.01%
2021/12/06	2	23.25	5	23.71	23.85	-3	14,248	-0.02%
2021/12/03	59.1	23.35	0	0.00	23.30	59.1	14,120	0.42%
2021/12/02	3	23.35	2	23.40	23.35	1	14,198	0.01%
2021/12/01	2	23.50	1	23.40	23.45	1	14,217	0.01%
2021/11/30	7	23.34	0	0.00	23.15	7	14,157	0.05%
2021/11/29	15	23.36	9	23.35	23.35	6	13,775	0.04%
2021/11/26	5	23.35	2	23.45	23.40	3	13,747	0.02%
2021/11/25	2	23.63	0	0.00	23.60	2	13,801	0.01%
2021/11/24	6	23.63	0	0.00	23.75	6	13,816	0.04%
2021/11/23	4	23.33	5	23.62	23.55	-1	13,803	-0.01%
2021/11/22	4	23.51	2	23.55	23.55	2	13,715	0.01%
2021/11/19	14	23.49	2	23.48	23.55	12	13,665	0.09%
2021/11/18	12	23.60	0	0.00	23.60	12	13,652	0.09%
2021/11/17	24.6	23.69	2	23.60	23.75	22.6	13,573	0.17%
2021/11/16	3	23.67	1	23.75	23.70	2	13,647	0.01%
2021/11/15	10	23.68	0	0.00	23.70	10	13,673	0.07%
2021/11/12	20	23.93	0	0.00	23.90	20	13,587	0.15%
2021/11/11	6	24.04	6	24.08	24.10	0	13,693	0.00%
2021/11/10	6	24.03	4	24.15	24.15	2	13,861	0.01%
2021/11/09	1	24.25	0	0.00	24.35	1	13,777	0.01%
2021/11/08	0	0.00	1	24.25	24.40	-1	13,820	-0.01%
2021/11/05	7	24.20	3	24.22	24.35	4	13,925	0.03%
2021/11/03	1	24.45	4	24.33	24.55	-3	14,093	-0.02%
2021/11/01	6	24.17	0	0.00	24.20	6	14,143	0.04%
2021/10/29	3	24.42	0	0.00	24.45	3	14,135	0.02%
2021/10/27	0	0.00	3	24.73	24.80	-3	14,068	-0.02%
2021/10/26	0	0.00	3	24.57	24.60	-3	14,283	-0.02%
2021/10/25	0	0.00	5	24.40	24.45	-5	14,277	-0.04%
2021/10/22	1	24.25	7	24.26	24.30	-6	14,325	-0.04%
2021/10/21	1	24.00	3	24.05	24.00	-2	14,203	-0.01%
2021/10/20	0	0.00	11	24.05	23.90	-11	14,157	-0.08%
2021/10/19	1	23.90	0	0.00	23.90	1	14,188	0.01%
2021/10/18	2	24.00	2	24.08	24.05	0	14,411	0.00%
2021/10/15	0	0.00	2	24.05	24.05	-2	14,547	-0.01%
2021/10/14	1	24.15	4	24.20	24.15	-3	14,556	-0.02%
2021/10/13	1	24.20	2	24.33	24.10	-1	14,681	-0.01%
2021/10/12	1	24.30	3.1	24.38	24.10	-2.1	14,657	-0.01%
2021/10/08	1	24.15	4	24.05	24.15	-3	14,498	-0.02%
2021/10/07	2	24.20	2	24.10	24.15	0	14,633	0.00%
2021/10/06	2.1	23.70	17	23.70	23.90	-14.9	14,678	-0.10%
2021/10/05	3	23.45	0	0.00	23.40	3	14,554	0.02%
2021/10/04	1	23.45	53	23.48	23.60	-52	14,670	-0.35%
2021/10/01	5	23.35	15	23.36	23.60	-10	14,639	-0.07%
2021/09/30	4	23.63	0	0.00	23.60	4	14,627	0.03%
2021/09/29	4	23.60	6	23.70	23.85	-2	14,576	-0.01%
2021/09/28	20	23.99	3	23.92	24.00	17	14,479	0.12%
2021/09/27	5	24.25	11	24.25	24.30	-6	14,433	-0.04%
2021/09/24	6	24.08	10	24.15	24.15	-4	14,547	-0.03%
2021/09/23	6	24.06	2	24.18	24.00	4	14,687	0.03%
2021/09/22	4	23.25	28	23.61	24.05	-24	14,591	-0.16%
2021/09/17	0	0.00	1	23.60	23.50	-1	14,235	-0.01%
2021/09/16	2	23.35	37	23.50	23.60	-35	14,007	-0.25%
2021/09/15	1	23.10	6	23.39	23.40	-5	14,018	-0.04%
2021/09/14	5	23.10	3.1	23.07	23.10	1.9	14,051	0.01%
2021/09/13	1.1	22.85	2.2	22.90	22.90	-1.2	14,292	-0.01%
2021/09/10	1	22.70	25	22.71	22.80	-24	14,456	-0.17%
2021/09/09	2	22.65	0	22.80	22.65	2	14,787	0.01%
2021/09/08	1	22.70	17	22.86	22.80	-16	15,007	-0.11%
2021/09/07	2	22.75	15	22.84	23.00	-13	15,172	-0.09%
2021/09/06	1	22.75	1	22.80	22.65	0	15,204	0.00%
2021/09/03	5	22.78	0	0.00	22.80	5	15,320	0.03%
2021/09/02	2	22.65	4	22.65	22.55	-2	15,551	-0.01%
2021/09/01	0	0.00	1	22.80	22.85	-1	15,757	-0.01%
2021/08/31	3	22.65	2	22.75	22.90	1	15,853	0.01%
2021/08/30	6	22.59	5	22.64	22.70	1	15,925	0.01%
2021/08/27	5	22.54	31	22.45	22.60	-26	15,977	-0.16%
2021/08/26	32	22.40	2	22.43	22.45	30	16,008	0.19%
2021/08/25	8	22.54	2	22.45	22.55	6	16,117	0.04%
2021/08/24	22	22.46	28	22.56	22.55	-6	16,090	-0.04%
2021/08/23	10	22.49	3	22.47	22.35	7	16,045	0.04%
2021/08/20	2	22.43	1	22.50	22.35	1	16,081	0.01%
2021/08/19	6	22.13	13	22.20	22.30	-7	16,144	-0.04%
2021/08/18	2	22.08	5	22.12	22.30	-3	15,964	-0.02%
2021/08/17	1	22.10	29	22.10	22.30	-28	15,900	-0.18%
2021/08/16	0	0.00	9	21.79	21.70	-9	15,513	-0.06%
2021/08/13	6	21.53	4	21.59	21.65	2	16,457	0.01%
2021/08/12	8	21.63	0	0.00	21.55	8	16,734	0.05%
2021/08/11	2	21.73	4	21.74	21.80	-2	16,849	-0.01%
2021/08/10	12	21.75	37	21.73	21.85	-25	17,030	-0.15%
2021/08/09	2	21.33	6.3	21.36	21.40	-4.3	17,094	-0.03%
2021/08/06	108	21.45	3	21.50	21.45	105	17,339	0.61%	大買/鉅額交易
2021/08/05	1	21.45	0	0.00	21.55	1	17,850	0.01%
2021/08/04	61	21.49	1	21.45	21.45	60	18,453	0.33%
2021/08/03	6	21.48	2	21.50	21.55	4	18,878	0.02%
2021/08/02	35	21.55	1	21.55	21.60	34	19,120	0.18%
2021/07/30	18	21.50	5	21.60	21.60	13	19,314	0.07%
2021/07/29	1	21.65	22	21.83	21.70	-21	19,327	-0.11%
2021/07/28	23	21.69	0.1	21.75	21.75	23	19,507	0.12%
2021/07/27	12	21.80	0	0.00	21.85	12	19,971	0.06%
2021/07/26	16	21.90	0	0.00	21.85	16	20,249	0.08%
2021/07/23	2	21.85	0	0.00	21.90	2	20,511	0.01%
2021/07/22	3.3	21.85	0	0.00	22.00	3.3	20,972	0.02%
2021/07/21	5	21.95	1	22.00	22.00	4	21,041	0.02%
2021/07/19	6	22.06	5	22.05	22.05	1	22,468	0.00%
2021/07/16	11	22.11	0	0.00	22.15	11	23,230	0.05%
2021/07/15	21.1	22.07	0	0.00	22.15	21.1	23,471	0.09%
2021/07/14	3	22.13	2	22.13	22.20	1	23,724	0.00%
2021/07/13	6	22.10	63	22.20	22.20	-57	23,976	-0.24%
2021/07/12	88	22.10	0	0.00	22.10	88	24,047	0.37%
2021/07/09	20	22.07	20	22.09	22.10	0	24,178	0.00%
2021/07/08	13	22.26	1	22.30	22.30	12	24,248	0.05%
2021/07/07	1.4	22.24	0	0.00	22.30	1.4	24,722	0.01%
2021/07/06	0	0.00	24	22.35	22.45	-24	24,891	-0.10%
2021/07/05	17.1	22.16	17	22.20	22.25	0.1	25,062	0.00%
2021/07/02	6	22.11	0	0.00	22.05	6	25,366	0.02%
2021/07/01	19	22.08	4	22.24	22.00	15	25,664	0.06%
2021/06/30	10	22.35	1	22.30	22.35	9	25,955	0.03%
2021/06/29	17	22.05	10	22.10	22.05	7	26,300	0.03%
2021/06/28	14	22.01	1	22.00	22.00	13	27,021	0.05%
2021/06/25	10	22.14	2	22.15	22.05	8	28,652	0.03%
2021/06/24	8	22.15	12	22.11	22.10	-4	29,580	-0.01%
2021/06/23	73	22.10	3	22.10	22.10	70	29,494	0.24%
2021/06/22	33	22.40	0	0.00	22.30	33	29,422	0.11%
2021/06/21	1	22.60	10	22.85	22.60	-9	29,223	-0.03%
2021/06/18	7	22.95	0	0.00	23.05	7	29,234	0.02%
2021/06/17	3	23.03	3	23.10	23.05	0	29,140	0.00%
2021/06/16	7	22.62	12.6	22.63	23.00	-5.6	29,508	-0.02%
2021/06/15	3	22.37	3	22.47	22.50	0	29,564	0.00%
2021/06/11	14	22.68	0	0.00	22.65	14	29,429	0.05%
2021/06/10	15	22.62	2	22.85	22.85	13	29,604	0.04%
2021/06/09	2	22.88	0	0.00	22.95	2	29,422	0.01%
2021/06/08	12	23.01	20	23.10	23.15	-8	29,258	-0.03%
2021/06/07	21	23.04	0	0.00	23.05	21	29,400	0.07%
2021/06/04	7	23.16	3	23.18	23.20	4	29,270	0.01%
2021/06/03	21	23.20	30	23.33	23.40	-9	29,369	-0.03%
2021/06/02	8	23.19	5	23.20	23.10	3	29,417	0.01%
2021/06/01	4	23.45	4	23.49	23.45	0	29,497	0.00%
2021/05/31	3	23.35	25	23.36	23.45	-22	29,720	-0.07%
2021/05/28	25	23.45	1	23.35	23.30	24	29,823	0.08%
2021/05/27	1	23.00	3	23.20	23.40	-2	30,018	-0.01%
2021/05/26	4	23.34	13	23.28	23.30	-9	30,132	-0.03%
2021/05/25	5	23.28	17	23.30	23.35	-12	30,387	-0.04%
2021/05/24	2	23.10	1	23.05	23.30	1	30,466	0.00%
2021/05/21	27	23.67	13	25.32	23.30	14	30,619	0.05%
2021/05/20	31	23.45	42	23.05	23.15	-11	29,730	-0.04%
2021/05/19	16	22.81	2	22.78	22.80	14	29,611	0.05%
2021/05/18	36	22.41	62	22.41	22.90	-26	29,662	-0.09%
2021/05/17	5	21.99	25	21.88	21.90	-20	29,711	-0.07%
2021/05/14	43.3	23.24	51	22.79	22.70	-7.7	29,477	-0.03%
2021/05/13	47	22.64	35	22.82	22.95	12	29,414	0.04%
2021/05/12	43	22.43	35	22.32	22.35	8	28,977	0.03%
2021/05/11	8	23.74	4	23.68	23.50	4	28,510	0.01%
2021/05/10	3	24.13	39	24.13	24.30	-36	28,151	-0.13%
2021/05/07	2	24.25	0	24.50	24.55	2	28,250	0.01%
2021/05/06	7	24.19	6	24.33	24.30	1	28,595	0.00%
2021/05/05	26.5	24.04	0	0.00	23.90	26.5	28,795	0.09%
2021/05/04	11.2	23.65	11	23.92	23.50	0.2	28,742	0.00%
2021/05/03	7.2	24.50	3	24.47	24.35	4.2	28,422	0.01%
2021/04/29	1	24.85	1	24.80	25.00	0	28,268	0.00%
2021/04/28	35	24.95	8	24.82	24.90	27	28,069	0.10%
2021/04/27	11	24.57	2	24.58	24.65	9	28,040	0.03%
2021/04/26	53	24.68	0	0.00	24.75	53	27,948	0.19%
2021/04/23	99.2	24.62	2	24.90	24.80	97.2	27,869	0.35%
2021/04/22	76	27.53	85	27.45	27.40	-9	27,381	-0.03%
2021/04/21	54	27.55	55	27.84	27.80	-1	26,955	0.00%
2021/04/20	84	27.63	112	27.80	27.75	-28	26,708	-0.10%	大賣/
2021/04/19	8.2	27.47	75.2	27.75	27.55	-67	26,542	-0.25%
2021/04/16	60	27.14	3	27.15	27.15	57	26,408	0.22%
2021/04/15	16	26.70	21	26.70	26.70	-5	26,404	-0.02%
2021/04/14	19	26.64	44	26.82	26.70	-25	26,325	-0.10%
2021/04/13	38	26.91	8	27.05	26.80	30	26,419	0.11%
2021/04/12	48	27.29	1	27.30	27.20	47	26,390	0.18%
2021/04/09	25	27.21	1	27.20	27.20	24	26,267	0.09%
2021/04/08	14	27.21	11	27.25	27.15	3	26,006	0.01%
2021/04/07	37	27.03	0	0.00	27.10	37	25,692	0.14%
2021/04/06	12.1	27.16	2	27.18	27.05	10.1	25,436	0.04%
2021/04/01	6	26.80	33.6	26.95	27.25	-27.5	24,961	-0.11%
2021/03/31	20	26.94	56	27.02	26.70	-36	24,340	-0.15%
2021/03/30	133.1	26.62	63	26.76	27.00	70.1	23,516	0.30%	大買/
2021/03/29	19	25.91	97.1	26.09	26.10	-78.1	21,800	-0.36%
2021/03/26	1	23.65	2	23.65	23.75	-1	20,833	0.00%
2021/03/25	7	23.64	0	0.00	23.70	7	20,876	0.03%
2021/03/24	10	23.90	11	24.02	23.95	-1	20,905	0.00%
2021/03/23	0	0.00	71	24.00	24.00	-71	20,979	-0.34%
2021/03/22	6	23.53	110	23.65	23.65	-104	21,013	-0.49%	大賣/鉅額交易
2021/03/19	109	23.98	123	23.88	23.85	-14	20,917	-0.07%	大買/大賣/
2021/03/18	81	23.55	72	23.66	23.70	9	20,499	0.04%
2021/03/17	2	23.25	2	23.33	23.30	0	20,434	0.00%
2021/03/16	3	23.25	49	23.33	23.30	-46	20,650	-0.22%
2021/03/15	6	22.82	2	22.77	22.95	3.9	20,508	0.02%
2021/03/12	1	22.90	1	22.90	22.90	0	21,108	0.00%
2021/03/11	40.2	22.95	50	22.85	22.95	-9.8	21,545	-0.05%
2021/03/10	5	22.65	3	22.78	22.70	2	21,436	0.01%
2021/03/09	0	0.00	8.2	22.66	22.70	-8.2	21,439	-0.04%
2021/03/08	101	22.49	17	22.39	22.40	84	21,301	0.39%	大買/
2021/03/05	102	22.00	124	22.28	22.40	-22	21,213	-0.10%	大買/大賣/
2021/03/04	1	22.55	122	22.29	22.20	-121	21,379	-0.57%	大賣/鉅額交易
2021/03/03	10	22.35	2	22.48	22.60	8	21,278	0.04%
2021/03/02	52	22.43	14	22.35	22.20	38	21,078	0.18%
2021/02/26	11	22.02	41	22.20	22.20	-30	20,763	-0.14%
2021/02/25	23	22.22	39	22.04	22.30	-16	20,441	-0.08%
2021/02/24	2	21.88	30	21.87	21.90	-28	20,294	-0.14%
2021/02/23	33	21.66	0	0.00	21.75	33	20,153	0.16%
2021/02/22	34	21.91	0	0.00	21.80	34	19,945	0.17%
2021/02/19	47	21.66	41	21.66	21.85	6	19,837	0.03%
2021/02/18	44	21.73	22	21.90	21.90	22	19,673	0.11%
2021/02/17	21	21.91	5	21.85	21.75	16	19,633	0.08%
2021/02/05	5	21.90	15	21.83	21.90	-10	19,297	-0.05%
2021/02/04	46	22.00	96	22.00	21.80	-50	19,223	-0.26%
2021/02/03	2	21.70	52	21.71	21.80	-50	19,168	-0.26%
2021/02/02	40	21.45	48	21.69	21.50	-8	19,207	-0.04%
2021/02/01	43	21.45	4	21.29	21.35	39	19,073	0.20%
2021/01/29	41	21.85	53	21.79	21.45	-12	18,945	-0.06%
2021/01/28	54	22.16	63	22.21	22.15	-9	18,567	-0.05%
2021/01/27	93	21.88	66	22.01	21.80	27	17,970	0.15%
2021/01/26	8	21.49	9.6	21.50	21.40	-1.6	17,454	-0.01%
2021/01/25	11	21.35	41	21.25	21.40	-30	17,231	-0.17%
2021/01/22	0	0.00	4	21.10	21.30	-4	17,126	-0.02%
2021/01/21	40	21.00	2	20.85	20.80	38	17,116	0.22%
2021/01/20	18	20.96	1	20.90	20.80	17	17,063	0.10%
2021/01/19	61.6	21.69	17	21.71	21.50	44.6	16,553	0.27%
2021/01/18	64	21.69	64.5	21.66	21.55	-0.5	16,285	0.00%
2021/01/15	92	22.68	56	22.55	22.25	36	15,964	0.23%
2021/01/14	18	22.28	64	22.28	22.25	-46	15,247	-0.30%
2021/01/13	42	21.85	11	21.84	21.80	31	14,793	0.21%
2021/01/12	5.5	21.74	11	21.73	21.65	-5.5	14,595	-0.04%
2021/01/11	1	21.75	54	21.67	21.80	-53	14,313	-0.37%
2021/01/08	2	21.10	5	21.26	21.50	-3	14,022	-0.02%
2021/01/07	2	21.15	26	21.11	21.00	-24	13,760	-0.17%
2021/01/06	61.2	21.32	3	20.88	21.05	58.2	13,606	0.43%
2021/01/05	32	21.56	77	21.41	21.55	-45	13,173	-0.34%
2021/01/04	2	20.88	3	20.90	20.80	-1	12,853	-0.01%
2020/12/31	0	0.00	2	20.75	20.70	-2	12,794	-0.02%
2020/12/30	2	20.78	11	20.80	20.90	-9	12,734	-0.07%
2020/12/29	21	20.77	99	20.78	20.95	-78	12,693	-0.61%
2020/12/28	2	20.83	3	20.80	20.80	-1	12,620	-0.01%
2020/12/25	0	0.00	6.2	20.55	20.60	-6.2	12,638	-0.05%
2020/12/24	2	20.50	3	20.53	20.40	-1	12,651	-0.01%
2020/12/23	1	20.40	1	20.40	20.30	0	12,625	0.00%
2020/12/22	32	20.46	11	20.48	20.45	21	12,649	0.17%
2020/12/21	13	20.49	4	20.44	20.50	9	12,678	0.07%
2020/12/18	10	20.75	1	20.70	20.70	9	12,601	0.07%
2020/12/17	40	20.90	23	20.88	21.00	17	12,419	0.14%
2020/12/16	11	20.65	20	20.76	20.85	-9	12,187	-0.07%
2020/12/15	0	0.00	10	20.74	20.50	-10	12,107	-0.08%
2020/12/14	4	20.71	2	20.67	20.60	2	11,954	0.02%
2020/12/11	4	20.48	11	20.35	20.45	-7	11,827	-0.06%
2020/12/10	7	20.53	21	20.55	20.50	-14	11,771	-0.12%
2020/12/09	15	20.33	26	20.41	20.50	-11	11,429	-0.10%
2020/12/08	17	20.28	23	20.38	20.35	-6	11,188	-0.05%
2020/12/07	4	19.76	33	19.95	20.10	-29	10,549	-0.27%
2020/12/04	3	19.50	29	19.60	19.55	-26	10,110	-0.26%
2020/12/03	9	19.36	75	19.40	19.45	-66	9,979	-0.66%
2020/12/02	9	19.30	0	0.00	19.35	9	9,941	0.09%
2020/12/01	90	19.24	2	19.30	19.30	88	9,993	0.88%
2020/11/30	33.9	19.28	0	0.00	19.30	33.9	10,289	0.33%
2020/11/27	7	19.36	0	0.00	19.25	7	10,617	0.07%
2020/11/26	3	19.50	4	19.50	19.55	-1	10,565	-0.01%
2020/11/25	5	19.58	16	19.55	19.55	-11	10,762	-0.10%
2020/11/24	1	19.65	1	19.75	19.60	0	10,785	0.00%
2020/11/23	54	19.69	2	19.70	19.70	52	10,790	0.48%
2020/11/20	1	19.55	1	19.50	19.55	0	10,704	0.00%
2020/11/19	5	19.50	5	19.50	19.50	0	10,855	0.00%
2020/11/18	2	19.48	41	19.51	19.55	-39	10,804	-0.36%
2020/11/17	0	0.00	24	19.46	19.40	-24	10,887	-0.22%
2020/11/16	0	0.00	34.3	19.36	19.40	-34.3	11,036	-0.31%
2020/11/13	10	19.08	2	19.05	19.10	8	10,936	0.07%
2020/11/12	2	19.00	1	19.05	19.10	1	10,938	0.01%
2020/11/11	0	0.00	68	19.11	19.35	-68	10,973	-0.62%
2020/11/10	14	19.02	41	19.06	19.10	-27	10,799	-0.25%
2020/11/09	1	18.75	0	0.00	18.95	1	10,688	0.01%
2020/11/06	0	0.00	4	18.85	18.90	-4	10,631	-0.04%
2020/11/03	0	0.00	1	18.80	18.75	-1	10,939	-0.01%
2020/11/02	12	18.61	0	0.00	18.65	12	11,041	0.11%
2020/10/30	23	18.77	0	0.00	18.60	23	11,214	0.21%
2020/10/29	0	0.00	21	18.72	18.95	-21	11,114	-0.19%
2020/10/23	6	18.58	1	18.60	18.60	5	11,203	0.04%
2020/10/22	59	18.55	2	18.55	18.50	57	11,314	0.50%
2020/10/21	9.2	18.54	0	0.00	18.50	9.2	11,217	0.08%
2020/10/20	14	18.59	1	18.60	18.60	13	11,280	0.12%
2020/10/19	1	18.55	0	0.00	18.55	1	11,369	0.01%
2020/10/16	4	18.66	1	18.65	18.55	3	11,463	0.03%
2020/10/15	8	18.78	0	0.00	18.70	8	11,616	0.07%
2020/10/14	2	18.80	1	18.80	18.95	1	11,855	0.01%
2020/10/13	13	18.75	3	18.75	18.70	10	12,644	0.08%
2020/10/12	28	18.62	0	0.00	18.70	28	13,454	0.21%
2020/10/08	2	18.83	0	0.00	18.85	2	13,774	0.01%
2020/10/06	7	18.91	0	0.00	19.00	7	14,320	0.05%
2020/10/05	2	18.93	0	0.00	18.90	2	14,469	0.01%
2020/09/29	0	0.00	10	19.35	19.35	-10	14,990	-0.07%
2020/09/28	0	0.00	5	19.27	19.30	-5	15,118	-0.03%
2020/09/25	0	0.00	3	18.80	18.90	-3	15,290	-0.02%
2020/09/24	1	18.85	11	18.93	18.80	-10	15,362	-0.07%
2020/09/23	3	19.02	10.1	19.05	19.15	-7.1	15,432	-0.05%
2020/09/22	4	19.16	0	0.00	19.10	4	15,484	0.03%
2020/09/21	4	19.45	20	19.40	19.35	-16	15,530	-0.10%
2020/09/18	1	19.35	5	19.63	19.70	-4	15,606	-0.03%
2020/09/17	1	19.30	1	19.35	19.40	0	15,581	0.00%
2020/09/16	2	19.45	3	19.40	19.35	-1	15,678	-0.01%
2020/09/15	0	0.00	10	19.47	19.45	-10	15,849	-0.06%
2020/09/14	0	0.00	10	19.20	19.15	-10	15,963	-0.06%
2020/09/11	3	19.08	1	19.10	19.15	2	16,078	0.01%
2020/09/10	10	19.15	2	19.15	19.10	8	16,183	0.05%
2020/09/09	4	19.01	5	18.95	19.00	-1	16,241	-0.01%
2020/09/08	0	0.00	71	19.16	19.20	-71	16,220	-0.44%
2020/09/07	3	19.12	1	19.20	19.10	2	16,361	0.01%
2020/09/04	13	19.13	10	19.01	19.20	3	16,455	0.02%
2020/09/03	37	19.48	20	19.64	19.25	17	16,475	0.10%
2020/09/02	100	19.57	57	19.39	19.60	43	16,239	0.26%
2020/09/01	2	18.70	0.3	18.85	18.85	1.7	15,781	0.01%
2020/08/31	12	18.84	0	0.00	18.50	12	15,761	0.08%
2020/08/28	2	18.80	6.3	18.85	18.85	-4.3	15,639	-0.03%
2020/08/27	14	18.86	21	18.87	18.90	-7	15,778	-0.04%
2020/08/26	10	18.80	43	18.91	18.95	-33	15,771	-0.21%
2020/08/25	2	18.88	2	18.80	18.80	0	15,912	0.00%
2020/08/24	0	0.00	1	18.55	18.45	-1	16,007	-0.01%
2020/08/21	22.5	18.31	1	18.50	18.40	21.5	16,093	0.13%
2020/08/20	9	18.38	123	18.36	18.35	-114	15,943	-0.72%	大賣/鉅額交易
2020/08/19	4	18.61	0	0.00	18.60	4	15,746	0.03%
2020/08/18	0	0.00	7	18.68	18.75	-7	15,642	-0.04%
2020/08/17	7	18.64	12	18.73	18.70	-5	15,667	-0.03%
2020/08/14	10	18.65	2	18.50	18.65	8	15,663	0.05%
2020/08/13	11	18.55	3	18.55	18.60	8	15,700	0.05%
2020/08/12	1	18.65	1	18.70	18.65	0	15,674	0.00%
2020/08/11	57.6	18.99	0	0.00	18.80	57.6	15,679	0.37%
2020/08/10	15	18.84	58	18.90	19.00	-43	15,801	-0.27%
2020/08/07	2	18.75	1	18.65	18.70	1	15,840	0.01%
2020/08/06	51	18.70	0	0.00	18.75	51	15,887	0.32%
2020/08/05	0	0.00	4	18.65	18.60	-4	15,880	-0.03%
2020/08/04	1	18.50	50	18.55	18.45	-49	15,828	-0.31%
2020/08/03	65	18.41	4	18.35	18.35	61	15,804	0.39%
2020/07/31	0	0.00	9	18.54	18.65	-9	15,733	-0.06%
2020/07/30	1	18.35	0	0.00	18.45	1	15,632	0.01%
2020/07/29	15	18.32	0	0.00	18.25	15	15,560	0.10%
2020/07/28	6.2	18.32	8	18.30	18.30	-1.8	15,654	-0.01%
2020/07/27	21	18.42	111	18.46	18.35	-90	15,768	-0.57%	大賣/
2020/07/24	15	18.59	0	0.00	18.45	15	15,856	0.09%
2020/07/23	2	18.75	0	0.00	18.75	2	15,887	0.01%
2020/07/22	2	18.85	6	18.88	18.85	-4	15,949	-0.03%
2020/07/21	15	18.72	5	18.77	18.85	10	15,918	0.06%
2020/07/20	10	18.40	0	0.00	18.50	10	15,865	0.06%
2020/07/17	22	18.45	0	0.00	18.40	22	15,815	0.14%
2020/07/16	61	20.03	6	20.08	20.00	55	15,249	0.36%
2020/07/15	0	0.00	145	20.25	20.20	-145	14,580	-0.99%	大賣/鉅額交易
2020/07/14	12	20.25	31	20.33	20.10	-19	14,213	-0.13%
2020/07/13	2	20.18	26	20.30	20.25	-24	14,007	-0.17%
2020/07/10	12	19.98	6	20.11	20.00	6	13,953	0.04%
2020/07/09	5	20.24	0	0.00	20.15	5	13,924	0.04%
2020/07/08	0	0.00	62	20.24	20.40	-62	13,653	-0.45%
2020/07/07	0	0.00	51	20.03	20.05	-51	13,266	-0.38%
2020/07/06	50	20.00	25	19.95	20.05	25	13,210	0.19%
2020/07/03	28	19.80	2	19.98	19.80	26	13,180	0.20%
2020/07/02	2.2	19.72	43	19.84	19.95	-40.8	13,274	-0.31%
2020/07/01	0	0.00	4	19.65	19.55	-4	13,300	-0.03%
2020/06/30	22	19.33	0	0.00	19.25	22	13,330	0.17%
2020/06/29	1	19.25	4	19.35	19.45	-3	13,548	-0.02%
2020/06/24	5	19.45	10	19.53	19.45	-5	13,556	-0.04%
2020/06/23	4.2	19.22	2	19.35	19.40	2.2	13,543	0.02%
2020/06/22	7	19.21	0	0.00	19.20	7	13,556	0.05%
2020/06/19	25	19.69	2	19.45	19.50	23	13,614	0.17%
2020/06/18	1	19.45	19	19.54	19.55	-18	13,515	-0.13%
2020/06/17	0.2	19.20	43	19.35	19.35	-42.8	13,523	-0.32%
2020/06/16	91	19.20	111	19.11	19.15	-20	13,735	-0.15%	大賣/
2020/06/15	26	19.08	5	19.00	18.90	21	14,173	0.15%
2020/06/12	107	18.95	20	19.03	18.90	87	14,423	0.60%	大買/
2020/06/11	45	19.25	189	19.20	19.10	-144	14,618	-0.99%	大賣/鉅額交易
2020/06/10	5	19.10	4	19.20	19.10	1	14,741	0.01%
2020/06/09	3	19.20	4	19.20	19.20	-1	15,118	-0.01%
2020/06/08	52	19.16	6	19.23	19.20	46	15,383	0.30%
2020/06/05	0	0.00	2	19.10	19.10	-2	15,240	-0.01%
2020/06/04	3	19.00	21	19.05	19.05	-18	15,404	-0.12%
2020/06/03	45	19.05	3	19.05	19.00	42	15,658	0.27%
2020/06/02	0	0.00	74	18.95	19.00	-74	15,664	-0.47%
2020/06/01	73	18.90	2	18.90	18.90	71	15,699	0.45%
2020/05/29	2	18.58	41	18.47	19.10	-39	15,590	-0.25%
2020/05/28	20	18.50	0	0.00	18.40	20	15,346	0.13%
2020/05/27	5	18.55	10	18.65	18.65	-5	15,425	-0.03%
2020/05/26	57	18.56	0	0.00	18.55	57	15,503	0.37%
2020/05/25	0	0.00	1	18.50	18.45	-1	15,499	-0.01%
2020/05/22	9	18.45	5	18.45	18.40	4	15,530	0.03%
2020/05/21	11	18.58	0	0.00	18.60	11	15,507	0.07%
2020/05/20	58	18.55	0	0.00	18.50	58	15,472	0.37%
2020/05/19	2	18.50	4	18.58	18.50	-2	15,477	-0.01%
2020/05/18	13	18.50	1	18.55	18.45	12	15,490	0.08%
2020/05/15	20	18.44	2	18.50	18.45	18	15,571	0.12%
2020/05/14	26	18.66	2	18.80	18.60	24	15,371	0.16%
2020/05/13	32	18.91	3	19.00	19.00	29	15,291	0.19%
2020/05/12	3	18.95	82	18.91	18.80	-79	15,227	-0.52%
2020/05/11	2	18.88	1	18.95	18.80	1	15,188	0.01%
2020/05/08	2	18.80	0.2	18.90	18.80	1.8	15,081	0.01%
2020/05/07	2	18.80	3	18.80	18.70	-1	15,020	-0.01%
2020/05/06	2	18.58	0	0.00	18.65	2	14,995	0.01%
2020/05/05	10	18.66	1	18.70	18.65	9	14,941	0.06%
2020/05/04	13	18.58	0	0.00	18.60	13	14,921	0.09%
2020/04/30	76	19.05	94	19.01	19.10	-18	14,818	-0.12%
2020/04/29	4	19.04	2	19.05	19.10	2	14,753	0.01%
2020/04/28	9	18.99	10	18.96	18.95	-1	14,786	-0.01%
2020/04/27	3	18.90	28	18.86	18.90	-25	15,015	-0.17%
2020/04/24	1	18.70	0	0.00	18.55	1	14,964	0.01%
2020/04/23	76	18.65	0	0.00	18.75	76	14,936	0.51%
2020/04/22	0	0.00	72	18.60	18.70	-72	14,782	-0.49%
2020/04/21	1	18.60	0	0.00	18.45	1	14,599	0.01%
2020/04/17	70	18.79	7	18.91	18.70	63	14,279	0.44%
2020/04/16	41	18.60	41	18.75	18.85	0	14,118	0.00%
2020/04/15	1	18.60	129	18.77	18.85	-128	13,974	-0.92%	大賣/鉅額交易
2020/04/14	43	18.55	163	18.51	18.55	-120	13,737	-0.87%	大賣/鉅額交易
2020/04/13	0	0.00	1	18.30	18.35	-1	13,580	-0.01%
2020/04/10	3	18.27	0	0.00	18.30	3	13,588	0.02%
2020/04/09	3	18.25	8	18.32	18.30	-5	13,617	-0.04%
2020/04/08	80	18.20	6	18.18	18.10	74	13,490	0.55%
2020/04/07	3	18.00	1	18.20	18.10	2	13,391	0.01%
2020/04/06	0	0.00	2	17.95	18.10	-2	13,184	-0.02%
2020/04/01	1	17.80	2	17.58	17.75	-1	12,974	-0.01%
2020/03/31	48	17.86	84	17.85	17.30	-36	12,808	-0.28%
2020/03/30	40	17.15	3	17.10	17.30	37	12,491	0.30%
2020/03/27	3	17.38	3	17.38	17.40	0	12,423	0.00%
2020/03/26	0	0.00	4	17.15	17.20	-4	12,348	-0.03%
2020/03/25	2	16.90	50	17.10	17.15	-48	12,456	-0.39%
2020/03/24	53	16.59	7	16.53	16.40	46	12,272	0.37%
2020/03/23	5	15.75	0	0.00	15.50	5	12,403	0.04%
2020/03/20	6	16.16	2	16.15	16.20	4	12,425	0.03%
2020/03/19	8.1	15.88	25	15.65	15.70	-16.9	12,163	-0.14%
2020/03/18	20	16.47	3	16.50	16.50	17	11,735	0.14%
2020/03/17	12	16.48	2.5	16.49	16.50	9.5	11,487	0.08%
2020/03/16	3	16.82	3	16.80	16.75	0	11,272	0.00%
2020/03/13	28	16.54	91	16.52	17.10	-63	11,112	-0.57%
2020/03/12	5	17.48	10	17.30	17.20	-5	10,597	-0.05%
2020/03/11	127	17.85	0	0.00	17.85	127	10,275	1.24%	大買/鉅額交易
2020/03/10	4	17.71	1	17.95	17.90	3	10,250	0.03%
2020/03/09	17	17.92	7	18.00	17.90	10	10,060	0.10%
2020/03/06	8	18.05	23	18.05	18.05	-15	9,760	-0.15%
2020/03/05	26	18.23	0	0.00	18.15	26	9,657	0.27%
2020/03/04	0	0.00	13	18.19	18.20	-13	9,640	-0.13%
2020/03/03	0	0.00	1	18.25	18.15	-1	9,605	-0.01%
2020/03/02	27	18.13	33	18.17	18.10	-6	9,672	-0.06%
2020/02/27	1	18.25	1	18.45	18.45	0	10,656	0.00%
2020/02/26	3	18.15	1	18.35	18.40	2	10,624	0.02%
2020/02/25	15	18.18	1	18.15	18.20	14	10,569	0.13%
2020/02/24	16	18.32	0	0.00	18.30	16	10,610	0.15%
2020/02/21	6	18.39	0	0.00	18.45	6	10,687	0.06%
2020/02/20	7	18.35	9	18.44	18.40	-2	10,780	-0.02%
2020/02/19	17	18.35	0	0.00	18.35	17	10,867	0.16%
2020/02/18	29	18.37	4	18.40	18.40	25	10,882	0.23%
2020/02/17	4	18.50	0	0.00	18.55	4	10,889	0.04%
2020/02/14	4	18.60	0	0.00	18.55	4	10,987	0.04%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/12	5	18.48	10	18.50	18.55	-5	11,234	-0.04%
2020/02/11	2	18.45	0	0.00	18.40	2	11,281	0.02%
2020/02/10	2	18.40	114	18.43	18.40	-112	11,380	-0.98%	大賣/鉅額交易
2020/02/07	0	0.00	1	18.55	18.55	-1	11,651	-0.01%
2020/02/06	14	18.50	2	18.53	18.60	12	12,424	0.10%
2020/02/05	0	0.00	50	18.37	18.40	-50	12,620	-0.40%
2020/02/04	1	18.35	0	0.00	18.40	1	12,713	0.01%
2020/02/03	18	18.05	2	18.10	18.15	16	12,822	0.12%
2020/01/31	8	18.40	0	0.00	18.35	8	12,770	0.06%
2020/01/30	20	18.51	54	18.48	18.35	-34	12,702	-0.27%
2020/01/20	2	19.10	7	19.19	19.10	-5	12,399	-0.04%
2020/01/17	0	0.00	2.1	19.00	19.00	-2.1	12,351	-0.02%
2020/01/16	60	18.87	0	0.00	18.95	60	12,359	0.49%
2020/01/15	0	0.00	128	18.95	19.00	-128	12,507	-1.02%	大賣/鉅額交易
2020/01/14	25	18.90	0	0.00	18.95	25	12,613	0.20%
2020/01/13	1	18.80	5	18.87	18.90	-4	12,635	-0.03%
2020/01/10	10	18.80	0	0.00	18.75	10	12,688	0.08%
2020/01/09	2	18.75	0	0.00	18.80	2	12,872	0.02%
2020/01/08	6	18.68	80	18.71	18.60	-74	13,033	-0.57%
2020/01/06	20	18.79	5	18.80	18.90	15	13,147	0.11%
2020/01/03	25	18.81	0	0.00	18.90	25	13,223	0.19%
2020/01/02	50	18.85	0	0.00	18.85	50	13,254	0.38%
2019/12/30	0.4	18.90	0	0.00	18.95	0.4	13,279	0.00%
2019/12/26	1	19.00	0	0.00	19.00	1	13,305	0.01%
2019/12/25	1	19.00	0	0.00	18.95	1	13,347	0.01%
2019/12/24	1	18.90	1	19.00	18.95	0	13,375	0.00%
2019/12/23	0	0.00	16	19.00	19.00	-16	13,349	-0.12%
2019/12/20	6	18.94	1	18.95	19.00	5	13,328	0.04%
2019/12/19	0	0.00	1	19.00	18.95	-1	13,215	-0.01%
2019/12/18	5	18.80	0	0.00	19.00	5	13,142	0.04%
2019/12/17	0	0.00	1	18.95	19.00	-1	12,963	-0.01%
2019/12/13	0	0.00	1	18.85	18.85	-1	12,756	-0.01%
2019/12/12	50	18.75	4	18.75	18.75	46	12,662	0.36%
2019/12/11	0	0.00	2	18.70	18.70	-2	12,643	-0.02%
2019/12/10	30	18.70	0	0.00	18.75	30	12,621	0.24%
2019/12/06	0	0.00	3	18.85	18.85	-3	12,692	-0.02%
2019/12/05	80	18.83	0	0.00	18.90	80	12,656	0.63%
2019/12/04	2	18.75	1	18.80	18.85	1	12,621	0.01%
2019/12/03	36	18.71	0	0.00	18.80	36	12,693	0.28%
2019/12/02	1	18.60	3	18.60	18.70	-2	12,720	-0.02%
2019/11/29	10	18.75	0	0.00	18.80	10	12,669	0.08%
2019/11/28	0	0.00	3	18.80	18.90	-3	12,702	-0.02%
2019/11/27	27.1	18.80	6	18.75	18.70	21.1	12,805	0.16%
2019/11/26	22	18.87	0	0.00	18.75	22	12,767	0.17%
2019/11/25	0	0.00	0.1	18.90	18.90	-0.1	11,634	0.00%
2019/11/22	3	18.92	8	18.90	18.90	-5	11,714	-0.04%
2019/11/21	25	18.80	2	18.90	18.90	23	11,761	0.20%
2019/11/20	0	0.00	3	18.95	19.00	-3	11,701	-0.03%
2019/11/19	3	18.85	19	18.90	18.90	-16	11,818	-0.14%
2019/11/18	3	18.72	35	18.67	18.90	-32	11,891	-0.27%
2019/11/15	4	18.60	1	18.65	18.55	3	11,897	0.03%
2019/11/13	14	18.33	5.1	18.30	18.30	8.9	12,032	0.07%
2019/11/12	23	18.45	2	18.45	18.45	21	12,326	0.17%
2019/11/11	29	18.68	93	18.70	18.65	-64	12,307	-0.52%
2019/11/08	2	18.75	55	18.85	18.80	-53	12,197	-0.43%
2019/11/07	3	18.73	46	18.74	18.70	-43	12,095	-0.36%
2019/11/06	98	18.79	11	18.80	18.70	87	11,995	0.73%
2019/11/05	59	19.07	20	19.06	19.05	39	11,818	0.33%
2019/11/04	22.8	18.27	6	18.30	18.50	16.8	11,147	0.15%
2019/11/01	4	18.15	0	0.00	18.20	4	11,000	0.04%
2019/10/31	3	18.15	1	18.25	18.20	2	11,039	0.02%
2019/10/30	16	18.15	4	18.25	18.20	12	10,954	0.11%
2019/10/29	5	18.23	0	0.00	18.25	5	10,925	0.05%
2019/10/28	11	18.26	24	18.30	18.30	-13	10,823	-0.12%
2019/10/25	0	0.00	2	18.30	18.30	-2	10,722	-0.02%
2019/10/24	0	0.00	50	18.30	18.25	-50	10,714	-0.47%
2019/10/23	6	18.30	20	18.20	18.25	-14	10,716	-0.13%
2019/10/22	2	18.10	1	18.30	18.10	1	10,629	0.01%
2019/10/21	61	18.04	1	18.00	18.10	60	10,523	0.57%
2019/10/18	3	17.93	1	17.90	17.90	2	10,529	0.02%
2019/10/17	8	17.79	1.4	17.86	17.90	6.6	10,518	0.06%
2019/10/16	0	0.00	5	17.80	17.85	-5	10,294	-0.05%
2019/10/15	2.1	17.75	10	17.80	17.80	-7.9	10,153	-0.08%
2019/10/09	5	17.73	0	0.00	17.70	5	10,220	0.05%
2019/10/08	6.2	17.90	16	17.90	17.85	-9.8	10,332	-0.10%
2019/10/07	11	17.75	0	0.00	17.80	11	10,323	0.11%
2019/10/04	6	17.85	0	0.00	17.90	6	10,315	0.06%
2019/10/03	21	17.85	3	17.80	17.90	18	10,373	0.17%
2019/10/02	4	17.95	0	0.00	17.95	4	10,382	0.04%
2019/09/27	3	17.93	0	0.00	17.90	3	10,344	0.03%
2019/09/26	3	18.10	0	18.10	18.05	3	10,328	0.03%
2019/09/25	3	18.17	0	0.00	18.10	3	10,315	0.03%
2019/09/24	21	18.39	10	18.30	18.30	11	10,386	0.11%
2019/09/23	4	18.15	0	0.00	18.15	4	10,332	0.04%
2019/09/20	5	18.05	1	18.10	18.05	4	10,415	0.04%
2019/09/19	1	18.15	0	0.00	18.20	1	10,277	0.01%
2019/09/18	5	18.35	3	18.32	18.30	2	10,329	0.02%
2019/09/17	0	0.00	10	18.30	18.30	-10	10,361	-0.10%
2019/09/16	5	18.25	0	0.00	18.35	5	10,594	0.05%
2019/09/12	4	18.30	6	18.34	18.40	-2	10,709	-0.02%
2019/09/11	7	18.16	0	0.00	18.20	7	10,735	0.07%
2019/09/10	6	18.09	0	0.00	18.10	6	10,699	0.06%
2019/09/09	10	18.15	9	18.20	18.25	1	10,562	0.01%
2019/09/06	0.2	18.25	0	0.00	18.20	0.2	10,503	0.00%
2019/09/05	5	18.10	0	0.00	18.10	5	10,408	0.05%
2019/09/04	3	17.90	0.3	18.00	18.00	2.7	10,261	0.03%
2019/09/03	21	18.02	2	17.95	17.90	19	10,260	0.19%
2019/09/02	6	18.03	23	18.00	18.05	-17	10,403	-0.16%
2019/08/30	25	17.90	0	0.00	17.95	25	10,282	0.24%
2019/08/29	2	17.63	0	0.00	17.80	2	10,150	0.02%
2019/08/28	2	17.60	1	17.65	17.65	1	10,077	0.01%
2019/08/27	7	17.62	0	0.00	17.60	7	10,051	0.07%
2019/08/26	19	17.49	3	17.50	17.50	16	10,022	0.16%
2019/08/23	102	17.60	97	17.70	17.70	5	10,014	0.05%	大買/
2019/08/22	6	17.49	2	17.45	17.50	4	10,016	0.04%
2019/08/21	32	17.67	200	17.75	17.55	-168	10,063	-1.67%	大賣/鉅額交易
2019/08/20	112	17.76	0	0.00	17.65	112	9,838	1.14%	大買/鉅額交易
2019/08/19	5	17.85	0	0.00	17.80	5	9,671	0.05%
2019/08/16	16	17.72	0	0.00	17.85	16	9,614	0.17%
2019/08/15	233	17.84	200	18.00	17.65	33	9,373	0.35%	大買/大賣/
2019/08/14	6	18.28	0	0.00	18.15	6	9,001	0.07%
2019/08/13	50	18.35	0	0.00	18.45	50	8,776	0.57%
2019/08/12	50	18.45	28	18.50	18.55	22	8,830	0.25%
2019/08/08	100	18.60	0	0.00	18.60	100	8,871	1.13%
2019/08/07	16	18.41	6	18.59	18.50	10	8,997	0.11%
2019/08/06	9	18.38	16	18.28	18.55	-7	9,133	-0.08%
2019/08/05	0	0.00	3	18.67	18.60	-3	9,144	-0.03%
2019/08/02	11	18.85	5	18.76	18.85	6	9,185	0.07%
2019/07/31	0	0.00	4	19.05	19.10	-4	9,115	-0.04%
2019/07/30	0	0.00	1	19.20	19.25	-1	9,084	-0.01%
2019/07/26	7	19.20	0	0.00	19.15	7	9,295	0.08%
2019/07/25	13	19.35	0	0.00	19.45	13	9,238	0.14%
2019/07/24	4	19.23	3	19.27	19.30	1	9,258	0.01%
2019/07/23	3	19.17	1	19.15	19.25	2	9,258	0.02%
2019/07/22	6	19.03	11	19.10	19.05	-5	9,252	-0.05%
2019/07/19	15	19.25	3	19.23	19.20	12	9,203	0.13%
2019/07/17	7	19.34	1	19.30	19.30	6	9,302	0.06%
2019/07/16	1	19.45	2	19.50	19.50	-1	9,336	-0.01%
2019/07/15	22	19.39	196	19.35	19.45	-174	9,360	-1.86%	大賣/鉅額交易
2019/07/12	7	20.46	46.6	20.46	20.45	-39.6	9,324	-0.42%
2019/07/11	4	20.38	0	0.00	20.35	4	9,311	0.04%
2019/07/10	194	20.28	0	0.00	20.25	194	9,354	2.07%	大買/鉅額交易
2019/07/09	7	20.22	0	0.00	20.30	7	9,387	0.07%
2019/07/08	42	20.25	1	20.25	20.30	41	9,347	0.44%
2019/07/05	23	20.46	2	20.50	20.50	21	9,376	0.22%
2019/07/04	10	20.45	2	20.50	20.55	8	9,477	0.08%
2019/07/03	22	20.45	3	20.45	20.45	19	9,512	0.20%
2019/07/02	41	20.55	30	20.57	20.60	11	9,677	0.11%
2019/07/01	44	20.55	8	20.55	20.50	36	9,702	0.37%
2019/06/28	1	20.30	2	20.25	20.35	-1	9,609	-0.01%
2019/06/27	1	20.25	9	20.23	20.25	-8	9,603	-0.08%
2019/06/26	1	20.20	10	20.05	20.20	-9	9,611	-0.09%
2019/06/25	0	0.00	1	20.10	20.00	-1	9,611	-0.01%
2019/06/24	6	20.16	1	20.20	20.15	5	9,640	0.05%
2019/06/21	0	0.00	197	20.21	20.15	-197	9,617	-2.05%	大賣/鉅額交易
2019/06/20	5	20.15	1	19.95	20.00	4	9,600	0.04%
2019/06/19	195	19.95	27	19.97	20.00	168	9,485	1.77%	大買/鉅額交易
2019/06/18	0	0.00	4	19.89	19.90	-4	9,322	-0.04%
2019/06/17	5	19.90	0	0.00	19.80	5	9,375	0.05%
2019/06/14	0	0.00	1	19.90	19.85	-1	9,431	-0.01%
2019/06/13	0	0.00	13	19.85	19.90	-13	9,478	-0.14%
2019/06/12	0	0.00	0.5	19.85	19.85	-0.5	9,693	-0.01%
2019/06/11	1	19.90	6	19.89	19.95	-5	9,714	-0.05%
2019/06/10	1	19.75	169	19.82	19.85	-168	9,677	-1.74%	大賣/鉅額交易
2019/06/06	1	19.55	0	0.00	19.60	1	9,560	0.01%
2019/06/05	100	19.63	7	19.66	19.60	93	9,583	0.97%
2019/06/03	0	0.00	2	19.45	19.45	-2	9,660	-0.02%
2019/05/31	2	19.55	0	0.00	19.65	2	9,709	0.02%
2019/05/30	0	0.00	78	19.26	19.40	-78	9,586	-0.81%
2019/05/28	67	19.05	0	0.00	19.05	67	10,020	0.67%
2019/05/23	1	18.95	1	19.00	19.00	0	10,196	0.00%
2019/05/22	3	18.95	0	0.00	18.95	3	10,146	0.03%
2019/05/21	0	0.00	2	19.00	18.95	-2	10,273	-0.02%
2019/05/20	0	0.00	12	18.80	18.85	-12	10,214	-0.12%
2019/05/17	2	18.80	0	0.00	18.80	2	10,205	0.02%
2019/05/16	3	18.90	0	0.00	18.75	3	10,203	0.03%
2019/05/15	2	18.88	6	18.85	18.85	-4	10,200	-0.04%
2019/05/14	6	18.97	192	18.80	19.10	-186	10,188	-1.83%	大賣/鉅額交易
2019/05/13	7	19.21	10	19.20	19.20	-3	10,044	-0.03%
2019/05/10	219	19.46	188	19.60	19.50	31	10,174	0.30%	大買/大賣/
2019/05/09	184	19.40	281	19.56	19.35	-97	10,223	-0.95%	大買/大賣/
2019/05/07	0	0.00	1	19.80	19.90	-1	10,474	-0.01%
2019/05/06	56	19.79	40	19.75	19.60	16	10,626	0.15%
2019/05/03	2.5	19.96	20	20.00	20.00	-17.5	10,420	-0.17%
2019/05/02	1	19.95	10	19.95	19.90	-9	10,420	-0.09%
2019/04/29	1	19.90	9	19.85	19.90	-8	10,433	-0.08%
2019/04/26	11	19.78	2	19.80	19.85	9	10,405	0.09%
2019/04/25	6	19.77	2	19.85	19.80	4	10,411	0.04%
2019/04/23	7	19.60	0	0.00	19.70	7	10,416	0.07%
2019/04/22	3	19.75	11	19.75	19.70	-8	10,346	-0.08%
2019/04/19	186.5	19.65	3	19.62	19.60	183.5	10,338	1.77%	大買/鉅額交易
2019/04/18	3	19.50	206	19.52	19.60	-203	10,344	-1.96%	大賣/鉅額交易
2019/04/17	0	0.00	6	19.49	19.50	-6	10,327	-0.06%
2019/04/16	6	19.35	0	0.00	19.35	6	10,112	0.06%
2019/04/15	10	19.35	5	19.39	19.45	5	10,097	0.05%
2019/04/11	25	19.47	5	19.48	19.35	20	10,102	0.20%
2019/04/10	0	0.00	1	19.55	19.55	-1	10,053	-0.01%
2019/04/09	3	19.42	6	19.47	19.50	-3	9,955	-0.03%
2019/04/08	1	19.45	41	19.31	19.50	-40	9,935	-0.40%
2019/04/03	1	19.10	1	19.10	19.15	0	9,729	0.00%
2019/04/02	7	19.05	0	0.00	19.10	7	9,683	0.07%
2019/04/01	19	19.10	2	19.10	19.05	17	9,660	0.18%
2019/03/29	11	18.96	13	19.00	19.15	-2	9,531	-0.02%
2019/03/28	13	18.94	4	18.90	19.00	9	9,485	0.09%
2019/03/27	1	19.00	0	0.00	19.00	1	9,500	0.01%
2019/03/26	10	18.89	1	18.90	18.90	9	9,466	0.10%
2019/03/25	12	18.72	0	0.00	18.85	12	9,456	0.13%
2019/03/22	0	0.00	32	19.10	19.10	-32	9,221	-0.35%
2019/03/21	5	19.05	0	0.00	19.00	5	9,203	0.05%
2019/03/19	0	0.00	160	19.05	19.00	-160	9,244	-1.73%	大賣/鉅額交易
2019/03/18	40	18.88	6.1	18.90	19.00	33.9	9,209	0.37%
2019/03/15	37	18.82	2	18.75	18.75	35	9,342	0.37%
2019/03/14	21	18.85	2	18.85	18.80	19	9,137	0.21%
2019/03/13	2	18.85	0	0.00	18.90	2	9,307	0.02%
2019/03/12	3	18.85	8	18.83	18.80	-5	9,302	-0.05%
2019/03/11	20	18.84	2	18.85	18.75	18	9,316	0.19%
2019/03/07	7	19.05	2	19.05	19.00	5	9,522	0.05%
2019/03/06	0	0.00	6	18.93	19.00	-6	9,533	-0.06%
2019/03/05	7	18.90	0	0.00	18.90	7	9,530	0.07%
2019/03/04	1	19.00	29	18.96	18.95	-28	9,568	-0.29%
2019/02/27	34	19.04	12	18.98	19.10	22	9,392	0.23%
2019/02/26	2	18.65	4	18.74	18.80	-2	9,065	-0.02%
2019/02/25	2	18.38	0	0.00	18.45	2	8,678	0.02%
2019/02/22	2	18.25	0	0.00	18.35	2	8,646	0.02%
2019/02/21	14	18.26	1	18.30	18.30	13	8,666	0.15%
2019/02/20	65	18.20	8	18.30	18.30	57	8,696	0.66%
2019/02/19	5	18.25	6	18.34	18.30	-1	8,623	-0.01%
2019/02/18	7	18.25	1	18.30	18.20	6	8,650	0.07%
2019/02/15	8	18.14	129	18.20	18.10	-121	8,676	-1.39%	大賣/鉅額交易
2019/02/14	1	18.25	0	0.00	18.15	1	8,603	0.01%
2019/02/13	149	18.31	147	18.30	18.35	2	8,586	0.02%	大買/大賣/
2019/02/12	26	18.45	0	0.00	18.45	26	8,516	0.31%
2019/02/11	27	18.42	0.2	18.55	18.50	26.8	8,457	0.32%
2019/01/30	0	0.00	17	18.20	18.20	-17	8,245	-0.21%
2019/01/29	31	18.09	0	0.00	18.10	31	8,079	0.38%
2019/01/28	1	18.05	26	18.06	18.10	-25	7,968	-0.31%
2019/01/25	25	17.81	60	17.75	17.80	-35	7,712	-0.45%
2019/01/24	1	17.60	5	17.64	17.65	-4	7,551	-0.05%
2019/01/23	4	17.55	0	0.00	17.60	4	7,638	0.05%
2019/01/22	10	17.65	0	0.00	17.65	10	7,613	0.13%
2019/01/21	1	17.65	0	0.00	17.65	1	7,579	0.01%
2019/01/18	10	17.55	0	0.00	17.55	10	7,593	0.13%
2019/01/15	0	0.00	10	17.55	17.50	-10	7,662	-0.13%
2019/01/14	2	17.53	0	0.00	17.55	2	7,653	0.03%
2019/01/11	2	17.55	2	17.60	17.60	0	7,776	0.00%
2019/01/10	2	17.45	2	17.50	17.55	0	7,861	0.00%
2019/01/09	12	17.50	0	0.00	17.60	12	7,801	0.15%
2019/01/08	4	17.30	1	17.40	17.35	3	7,709	0.04%
2019/01/07	2	17.33	0	0.00	17.45	2	7,819	0.03%
2019/01/04	161	17.08	0	0.00	17.10	161	7,823	2.06%	大買/鉅額交易
2019/01/03	0	0.00	159	17.43	17.40	-159	8,101	-1.96%	大賣/鉅額交易
2018/12/28	1	17.45	3	17.52	17.45	-2	8,103	-0.02%
2018/12/27	160	17.60	1	17.50	17.50	159	8,195	1.94%	大買/鉅額交易
2018/12/26	0	0.00	1	17.50	17.50	-1	8,252	-0.01%
2018/12/24	1	17.35	0	0.00	17.65	1	8,248	0.01%
2018/12/22	0	0.00	2	17.40	17.40	-2	8,275	-0.02%
2018/12/21	2	17.48	0	0.00	17.40	2	8,369	0.02%
2018/12/20	2	17.50	0	0.00	17.45	2	8,301	0.02%
2018/12/18	0	0.00	134	17.53	17.50	-134	8,287	-1.62%	大賣/鉅額交易
2018/12/17	0	0.00	0.1	17.50	17.50	-0.1	8,429	0.00%
2018/12/14	34	17.56	28	17.55	17.60	6	8,452	0.07%
2018/12/13	57	17.59	0	0.00	17.80	57	8,436	0.68%
2018/12/11	11	17.40	0	0.00	17.35	11	8,345	0.13%
2018/12/10	0	0.00	4	17.30	17.30	-4	8,338	-0.05%
2018/12/06	5	17.47	10	17.50	17.55	-5	8,204	-0.06%
2018/12/05	4	17.80	20	17.80	17.80	-16	7,978	-0.20%
2018/12/04	13	17.89	84.2	17.95	17.90	-71.2	7,972	-0.89%
2018/12/03	4	17.95	1	17.70	17.90	3	7,930	0.04%
2018/11/30	3	17.70	7	17.65	17.60	-4	7,810	-0.05%
2018/11/29	51	17.65	0	0.00	17.50	51	7,609	0.67%
2018/11/28	0	0.00	1	17.60	17.70	-1	7,528	-0.01%
2018/11/27	1	17.45	1	17.50	17.65	0	7,466	0.00%
2018/11/26	61	17.60	0	17.55	17.45	61	7,428	0.82%
2018/11/23	3	17.40	2.6	17.42	17.50	0.4	7,428	0.01%
2018/11/20	3	17.52	0	17.60	17.50	3	7,587	0.04%
2018/11/19	1	17.75	1	17.60	17.70	0	7,908	0.00%
2018/11/16	1	17.75	0	0.00	17.70	1	7,947	0.01%
2018/11/15	101	17.44	1	17.65	17.60	100	7,937	1.26%	大買/
2018/11/14	7.1	17.32	2	17.30	17.35	5.1	7,966	0.06%
2018/11/13	0	0.00	0	17.50	17.45	0	7,964	0.00%
2018/11/12	14	17.61	10	17.55	17.55	4	7,977	0.05%
2018/11/09	0	0.00	2	17.40	17.45	-2	7,957	-0.03%
2018/11/07	1	17.75	0	0.00	17.85	1	7,877	0.01%
2018/11/06	1	17.50	0	0.00	17.45	1	7,924	0.01%
2018/11/02	5	17.27	0	0.00	17.35	5	8,043	0.06%
2018/11/01	0	0.00	1	17.20	17.20	-1	8,172	-0.01%
2018/10/31	160	17.05	0	0.00	17.05	160	8,113	1.97%	大買/鉅額交易
2018/10/30	5	16.84	50	16.86	16.85	-45	8,051	-0.56%
2018/10/29	51	16.65	0	0.00	16.90	51	8,124	0.63%
2018/10/26	3	16.82	0	0.00	16.75	3	8,220	0.04%
2018/10/25	3	16.75	0	0.00	16.85	3	8,255	0.04%
2018/10/24	5	16.99	0	0.00	17.00	5	8,291	0.06%
2018/10/22	1	17.25	0	0.00	17.10	1	8,235	0.01%
2018/10/19	0	0.00	156	17.15	17.15	-156	8,188	-1.91%	大賣/鉅額交易
2018/10/18	6	17.24	0	0.00	17.20	6	8,116	0.07%
2018/10/17	0.3	17.55	0	0.00	17.45	0.3	8,199	0.00%
2018/10/16	1	17.40	0	0.00	17.35	1	8,387	0.01%
2018/10/15	25.1	17.38	0	0.00	17.40	25.1	8,438	0.30%
2018/10/12	5	17.41	0	0.00	17.65	5	8,395	0.06%
2018/10/11	11	17.60	1	17.50	17.45	10	8,529	0.12%
2018/10/09	1	18.50	2	18.45	18.45	-1	8,235	-0.01%
2018/10/08	2	18.50	0	0.00	18.55	2	8,276	0.02%
2018/10/05	10	18.50	8	18.56	18.50	2	8,319	0.02%
2018/10/04	13	18.65	2	18.70	18.60	11	8,239	0.13%
2018/10/03	2	18.90	0	0.00	18.90	2	8,253	0.02%
2018/10/02	2	18.80	0	0.00	18.85	2	8,303	0.02%
2018/10/01	0	0.00	0	19.00	19.05	0	8,340	0.00%
2018/09/28	0	0.00	10	19.00	18.95	-10	8,335	-0.12%
2018/09/25	1	18.75	11	18.75	18.70	-10	8,276	-0.12%
2018/09/21	1	18.70	0	0.00	18.80	1	8,301	0.01%
2018/09/19	55	18.95	0	0.00	18.95	55	8,299	0.66%
2018/09/18	0	0.00	57	18.90	18.85	-57	8,354	-0.68%
2018/09/17	0	0.00	10	18.90	18.90	-10	8,446	-0.12%
2018/09/14	0	0.00	2	18.85	18.85	-2	8,604	-0.02%
2018/09/13	2	18.75	1	18.80	18.80	1	8,637	0.01%
2018/09/11	107	18.73	0	0.00	18.75	107	8,965	1.19%	大買/鉅額交易
2018/09/10	64	18.66	0	0.00	18.65	64	9,576	0.67%
2018/09/07	3	18.90	3	19.00	18.95	0	9,644	0.00%
2018/09/06	4	19.05	144	19.05	19.05	-140	9,639	-1.45%	大賣/鉅額交易
2018/09/05	0	0.00	1	19.20	19.00	-1	9,722	-0.01%
2018/09/03	0	0.00	2	19.25	19.25	-2	9,787	-0.02%
2018/08/31	0	0.00	11	19.25	19.25	-11	9,839	-0.11%
2018/08/30	2.5	19.06	0	0.00	19.10	2.5	9,885	0.03%
2018/08/29	0	0.00	3	19.20	19.20	-3	9,937	-0.03%
2018/08/28	3	19.22	10	19.10	19.20	-7	10,043	-0.07%
2018/08/24	24	19.00	15	19.01	19.05	9	10,183	0.09%
2018/08/23	2	18.55	0	0.00	18.65	2	9,863	0.02%
2018/08/22	3	18.68	0	0.00	18.65	3	9,795	0.03%
2018/08/21	17	18.65	0	0.00	18.70	17	9,717	0.17%
2018/08/20	3	18.72	0	0.00	18.60	3	9,674	0.03%
2018/08/17	20	18.86	0	0.00	18.85	20	9,630	0.21%
2018/08/15	2	18.80	0	0.00	18.75	2	9,603	0.02%
2018/08/14	0	0.00	3	18.85	18.90	-3	9,581	-0.03%
2018/08/13	2	18.85	1	18.85	18.75	1	9,580	0.01%
2018/08/10	1	19.00	0	0.00	18.90	1	9,501	0.01%
2018/08/09	2	18.93	0	0.00	19.00	2	9,414	0.02%
2018/08/08	5	19.20	2	19.15	19.15	3	9,413	0.03%
2018/08/06	1	19.00	4	18.95	19.05	-3	9,307	-0.03%
2018/08/03	0	0.00	1	19.00	19.00	-1	9,498	-0.01%
2018/08/02	5	19.00	0	0.00	19.00	5	9,934	0.05%
2018/08/01	0	0.00	9	19.18	19.15	-9	9,911	-0.09%
2018/07/31	8	18.85	0.6	18.90	19.00	7.4	9,834	0.08%
2018/07/30	2	18.85	1	18.85	18.90	1	9,717	0.01%
2018/07/27	8	18.84	0	0.00	18.85	8	9,633	0.08%
2018/07/26	4	18.84	0	0.00	18.95	4	9,639	0.04%
2018/07/25	6	18.92	1	18.95	18.90	5	9,629	0.05%
2018/07/24	11	18.90	4	18.95	19.00	7	9,781	0.07%
2018/07/23	3	18.98	2	18.98	18.95	1	9,831	0.01%
2018/07/20	5	19.90	1	19.95	19.85	4	9,736	0.04%
2018/07/19	0	0.00	1	19.90	19.85	-1	9,541	-0.01%
2018/07/18	0.5	19.80	0	0.00	19.80	0.5	9,519	0.01%
2018/07/17	1	19.60	4	19.66	19.65	-3	9,464	-0.03%
2018/07/16	100	19.50	2	19.50	19.50	98	9,272	1.06%
2018/07/13	43	19.40	2.1	19.52	19.40	40.9	9,235	0.44%
2018/07/12	5	19.35	2	19.38	19.30	3	9,145	0.03%
2018/07/11	1	19.20	2	19.15	19.25	-1	9,136	-0.01%
2018/07/10	2	19.25	4	19.25	19.25	-2	9,160	-0.02%
2018/07/09	1	18.95	0	0.00	19.00	1	9,217	0.01%
2018/07/06	5	18.86	0	0.00	18.80	5	9,303	0.05%
2018/07/04	3	19.02	0	0.00	19.10	3	9,335	0.03%
2018/07/03	5	18.97	0	0.00	18.95	5	9,544	0.05%
2018/07/02	3	19.03	1	19.30	19.00	2	9,607	0.02%
2018/06/29	2	19.05	0	0.00	19.20	2	9,537	0.02%
2018/06/28	33	18.96	0	0.00	18.95	33	9,424	0.35%
2018/06/27	3	19.13	1	19.30	19.10	2	9,332	0.02%
2018/06/26	1	19.10	1	19.20	19.25	0	9,280	0.00%
2018/06/25	8	19.19	0	0.00	19.20	8	9,177	0.09%
2018/06/22	19	19.28	0	0.00	19.25	19	9,052	0.21%
2018/06/21	4	19.50	0	0.00	19.45	4	8,920	0.04%
2018/06/20	1	19.45	0	0.00	19.55	1	8,960	0.01%
2018/06/19	1	19.55	3	19.63	19.60	-2	8,889	-0.02%
2018/06/15	4	19.51	5	19.60	19.85	-1	8,709	-0.01%
2018/06/14	13	19.70	1	19.65	19.60	12	8,385	0.14%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	3	19.80	20	19.85	19.80	-17	8,365	-0.20%
2018/06/08	1	19.95	0	0.00	19.95	1	8,284	0.01%
2018/06/07	10	20.00	10	20.00	20.10	0	8,253	0.00%
2018/06/06	0	0.00	2	19.98	20.00	-2	8,225	-0.02%
2018/06/05	33	19.79	2	19.85	19.80	31	8,152	0.38%
2018/06/04	1	19.80	0	0.00	19.75	1	8,082	0.01%
2018/06/01	8	19.78	0	0.00	19.80	8	7,999	0.10%
2018/05/31	1	19.75	0	0.00	19.70	1	8,012	0.01%
2018/05/30	3	19.80	0	0.00	19.75	3	7,769	0.04%
2018/05/29	0	0.00	19	20.03	20.05	-19	7,812	-0.24%
2018/05/28	1	19.90	48	19.86	19.95	-47	7,875	-0.60%
2018/05/24	1	19.85	0	0.00	19.80	1	8,043	0.01%
2018/05/23	9	19.84	0	0.00	19.80	9	8,190	0.11%
2018/05/22	11	19.85	0	0.00	19.85	11	8,334	0.13%
2018/05/21	0	0.00	22	19.90	19.90	-22	8,454	-0.26%
2018/05/17	1	19.90	0	0.00	19.85	1	8,628	0.01%
2018/05/16	3	19.95	0	0.00	20.05	3	8,686	0.03%
2018/05/15	5	19.89	0	0.00	19.95	5	8,806	0.06%
2018/05/14	98	20.15	1	20.15	20.15	97	9,130	1.06%
2018/05/11	1	20.10	3	20.12	20.20	-2	9,149	-0.02%
2018/05/10	2	19.75	10	19.80	19.80	-8	9,003	-0.09%
2018/05/08	10	19.38	3	19.35	19.35	7	8,695	0.08%
2018/05/07	8	19.18	0	0.00	19.15	8	8,732	0.09%
2018/05/04	2	19.20	0	0.00	19.20	2	8,783	0.02%
2018/05/03	2	19.30	0	0.00	19.25	2	8,958	0.02%
2018/05/02	0	0.00	3	19.52	19.60	-3	9,347	-0.03%
2018/04/30	1	19.50	0	0.00	19.40	1	9,315	0.01%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/26	10	19.60	0	0.00	19.55	10	9,142	0.11%
2018/04/24	4	19.55	2	19.65	19.55	2	9,074	0.02%
2018/04/23	0	0.00	2	19.70	19.80	-2	9,066	-0.02%
2018/04/20	2	19.65	2	19.85	19.90	0	9,074	0.00%
2018/04/19	0	0.00	1	19.70	19.80	-1	9,058	-0.01%
2018/04/18	21	19.60	0	0.00	19.55	21	9,052	0.23%
2018/04/17	9	19.59	1	19.60	19.60	8	9,185	0.09%
2018/04/16	6	19.70	0	0.00	19.70	6	9,153	0.07%
2018/04/13	1	19.85	35	19.95	19.95	-34	9,155	-0.37%
2018/04/12	6	19.63	0	0.00	19.50	6	9,032	0.07%
2018/04/10	0	0.00	1	19.65	19.55	-1	9,028	-0.01%
2018/04/09	52	19.59	0	0.00	19.55	52	8,998	0.58%
2018/04/03	2	19.85	0	0.00	19.80	2	8,842	0.02%
2018/04/02	0	0.00	1	20.00	20.00	-1	8,824	-0.01%
2018/03/31	0	0.00	1	19.95	19.95	-1	8,879	-0.01%
2018/03/30	3	19.85	0	0.00	19.80	3	8,876	0.03%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/27	0	0.00	1	20.10	20.05	-1	8,714	-0.01%
2018/03/26	1	19.90	28	19.85	19.95	-27	8,670	-0.31%
2018/03/23	8	19.74	5	19.73	19.90	3	8,700	0.03%
2018/03/22	2	20.20	0	0.00	20.15	2	8,694	0.02%
2018/03/21	5	20.25	3	20.28	20.25	2	8,645	0.02%
2018/03/20	27	20.32	0	0.00	20.25	27	8,761	0.31%
2018/03/19	1	20.80	1	20.85	20.95	0	8,526	0.00%
2018/03/16	0	0.00	6	20.90	20.80	-6	8,497	-0.07%
2018/03/15	7	20.66	0	0.00	20.60	7	8,391	0.08%
2018/03/14	3	20.63	0	0.00	20.80	3	8,400	0.04%
2018/03/13	0	0.00	5	20.61	20.70	-5	8,457	-0.06%
2018/03/12	0	0.00	2	20.60	20.65	-2	8,523	-0.02%
2018/03/07	0	0.00	1	20.30	20.30	-1	8,536	-0.01%
2018/03/06	1	20.20	0	0.00	20.20	1	8,642	0.01%
2018/03/02	4	20.00	0	0.00	20.00	4	8,935	0.04%
2018/02/27	0	0.00	1	20.10	20.10	-1	8,903	-0.01%
2018/02/26	1	20.25	0	0.00	20.15	1	8,778	0.01%
2018/02/23	16	20.21	5	20.14	20.30	11	8,758	0.13%
2018/02/22	10	19.82	0	0.00	19.80	10	8,689	0.12%
2018/02/21	20	20.00	23	20.12	20.20	-3	8,691	-0.03%
2018/02/12	25	19.80	0	0.00	19.75	25	8,700	0.29%
2018/02/09	5	19.95	30	19.89	19.85	-25	8,770	-0.29%
2018/02/06	17	20.06	0	0.00	19.80	17	8,814	0.19%
2018/02/05	0	0.00	5	20.99	20.90	-5	8,541	-0.06%
2018/01/31	0	0.00	1	21.70	21.70	-1	9,034	-0.01%
2018/01/30	30	21.38	0.5	21.35	21.35	29.5	8,911	0.33%
2018/01/26	0	0.00	2	22.05	21.40	-2	8,834	-0.02%
2018/01/25	22	21.18	39.4	21.43	21.80	-17.4	8,693	-0.20%
2018/01/24	1	20.70	0	0.00	20.90	1	8,270	0.01%
2018/01/23	3	20.73	0.1	20.75	20.85	2.9	8,710	0.03%
2018/01/22	1	20.75	0	0.00	20.80	1	8,832	0.01%
2018/01/19	0	0.00	1	20.90	20.95	-1	8,918	-0.01%
2018/01/18	0	0.00	13	20.80	20.80	-13	8,934	-0.15%
2018/01/16	13	20.45	1.2	20.51	20.60	11.8	8,963	0.13%
2018/01/15	1	20.50	0	0.00	20.45	1	8,988	0.01%
2018/01/12	0	0.00	1	20.65	20.60	-1	9,018	-0.01%
2018/01/11	6	20.45	0	0.00	20.30	6	8,971	0.07%
2018/01/10	2	20.65	0	0.00	20.75	2	8,930	0.02%
2018/01/09	1	20.95	0	0.00	20.90	1	9,020	0.01%
2018/01/08	0	0.00	1	21.10	21.25	-1	9,148	-0.01%
2018/01/05	9	21.01	4	21.05	21.10	5	9,232	0.05%
2018/01/04	1	20.85	0	0.00	20.90	1	9,393	0.01%
2018/01/03	2	21.00	1	21.05	20.95	1	9,550	0.01%
2018/01/02	10	21.10	0	0.00	21.10	10	9,509	0.11%