仁寶 (2324)-凱基-站前券商分點個股進出

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
37.35
漲跌
▲0.85
漲幅
+2.33%
成交量
84,940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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/05/14	115	37.67	267.6	37.99	37.35	-152.6	30,051	-0.51%	大買/大賣/鉅額交易
2024/05/13	4	36.28	4	36.42	36.50	0	28,937	0.00%
2024/05/10	23	35.92	19	36.18	36.40	4	29,174	0.01%
2024/05/09	216	36.06	23	36.13	36.25	193	29,187	0.66%	大買/鉅額交易
2024/05/08	6	35.70	20.8	35.87	36.00	-14.8	29,033	-0.05%
2024/05/07	18	35.13	43	35.29	35.60	-25	29,106	-0.09%
2024/05/06	14	35.81	24.3	35.73	35.60	-10.3	29,050	-0.04%
2024/05/03	13	35.34	9	35.67	35.10	4	29,716	0.01%
2024/05/02	48	35.06	11	35.23	35.05	37	30,087	0.12%
2024/04/30	12	35.95	2.4	36.05	35.80	9.7	30,122	0.03%
2024/04/29	6	36.33	32	36.49	36.35	-26	30,559	-0.09%
2024/04/26	10	36.10	23	36.03	36.00	-13	31,554	-0.04%
2024/04/25	14	35.29	10	35.37	35.50	4	32,093	0.01%
2024/04/24	310	35.64	32	35.39	35.50	278	32,671	0.85%	大買/鉅額交易
2024/04/23	9	34.56	13	34.89	34.50	-4	32,739	-0.01%
2024/04/22	43	34.57	9.1	34.81	34.20	34	32,862	0.10%
2024/04/19	51	35.14	24	35.41	35.30	27	32,811	0.08%
2024/04/18	11	35.71	28	36.04	36.05	-17	32,823	-0.05%
2024/04/17	6	35.30	10	35.68	35.60	-4	33,090	-0.01%
2024/04/16	42.7	35.57	12	35.68	35.30	30.7	33,636	0.09%
2024/04/15	20	36.40	9	36.43	36.30	11	34,543	0.03%
2024/04/12	49	36.49	12	36.69	36.40	37	35,140	0.11%
2024/04/11	23	36.53	13	36.71	36.85	10	35,475	0.03%
2024/04/10	126	36.96	170	37.06	36.60	-44	36,142	-0.12%	大買/大賣/
2024/04/09	15	36.36	12	36.44	36.45	3	36,798	0.01%
2024/04/08	28	36.06	5	36.00	35.95	23	37,651	0.06%
2024/04/03	7	36.79	9	36.92	36.55	-2	38,743	-0.01%
2024/04/02	42	36.83	74	36.66	36.85	-32	40,335	-0.08%
2024/04/01	129	36.55	61	36.66	36.55	68	42,947	0.16%	大買/
2024/03/29	107.1	35.88	370.1	36.19	36.20	-263.1	45,500	-0.58%	大買/大賣/鉅額交易
2024/03/28	0.5	38.20	9.4	38.17	38.30	-8.9	46,371	-0.02%
2024/03/27	14.1	37.95	13	38.21	38.10	1.1	47,113	0.00%
2024/03/26	25.5	38.02	22	38.38	37.90	3.5	49,405	0.01%
2024/03/25	79.1	38.71	33	38.85	38.55	46.1	53,777	0.09%
2024/03/22	34.4	38.81	64	38.91	38.65	-29.6	54,284	-0.05%
2024/03/21	27.2	38.32	94.3	38.37	38.40	-67.1	54,988	-0.12%
2024/03/20	36.2	38.12	97.1	38.05	37.90	-60.9	54,984	-0.11%
2024/03/19	25	37.24	32	37.36	37.20	-7	55,002	-0.01%
2024/03/18	8.5	36.75	8	36.96	36.90	0.5	55,410	0.00%
2024/03/15	16.1	36.63	18	36.95	37.00	-1.9	55,491	0.00%
2024/03/14	12.1	36.62	39.3	36.75	36.65	-27.2	55,260	-0.05%
2024/03/13	21	36.96	14	37.25	36.70	7	55,030	0.01%
2024/03/12	31.2	36.52	18	36.87	37.20	13.2	54,872	0.02%
2024/03/11	11	36.75	10	36.90	36.90	1	54,603	0.00%
2024/03/08	42.4	36.79	128.4	36.67	36.65	-86	54,474	-0.16%	大賣/
2024/03/07	74.9	36.69	26.2	36.61	36.55	48.7	54,118	0.09%
2024/03/06	31.1	37.59	37	37.74	37.55	-6	53,599	-0.01%
2024/03/05	235.2	37.86	167	38.15	37.80	68.2	53,461	0.13%	大買/大賣/
2024/03/04	629.1	39.52	701.5	39.61	38.00	-72.4	52,965	-0.14%	大買/大賣/
2024/03/01	17	36.68	36.2	36.73	36.70	-19.2	49,312	-0.04%
2024/02/29	48.4	35.93	26	36.23	36.50	22.4	49,162	0.05%
2024/02/27	101.1	36.99	133.9	37.25	36.50	-32.8	48,643	-0.07%	大買/大賣/
2024/02/26	28.1	36.04	32	35.95	36.00	-4	47,815	-0.01%
2024/02/23	110.1	36.47	11	36.94	36.20	99.1	47,759	0.21%	大買/
2024/02/22	12	36.83	8	36.71	36.75	4	47,852	0.01%
2024/02/21	7	36.41	14	36.61	36.75	-7	47,736	-0.01%
2024/02/20	3	36.63	10	36.78	36.80	-7	47,744	-0.01%
2024/02/19	42	36.25	12	36.83	36.90	30	47,640	0.06%
2024/02/16	33	36.71	44.1	36.68	36.85	-11.1	47,432	-0.02%
2024/02/15	10.2	35.55	13	35.67	35.80	-2.8	46,988	-0.01%
2024/02/05	21.1	35.95	3	35.77	35.90	18.1	46,768	0.04%
2024/02/02	29.2	36.06	2.1	36.27	35.80	27.1	46,629	0.06%
2024/02/01	0.2	36.31	11	36.27	36.40	-10.8	46,487	-0.02%
2024/01/31	10	35.83	10	35.89	35.85	0	46,345	0.00%
2024/01/30	16.1	36.26	32	36.05	36.00	-15.9	46,228	-0.03%
2024/01/29	3	36.35	13	36.08	36.35	-10	46,094	-0.02%
2024/01/26	80.2	35.77	39.1	35.73	35.50	41	45,936	0.09%
2024/01/25	23.1	37.27	20	37.38	37.20	3.2	45,153	0.01%
2024/01/24	28	37.09	34.1	37.16	36.85	-6.1	44,784	-0.01%
2024/01/23	50	37.29	55.1	37.34	37.55	-5.1	44,688	-0.01%
2024/01/22	118.5	37.37	176.1	37.36	37.60	-57.6	44,242	-0.13%	大買/大賣/
2024/01/19	64.6	35.82	77.1	36.11	36.30	-12.5	43,240	-0.03%
2024/01/18	64	34.96	83.1	34.95	34.80	-19.1	42,754	-0.04%
2024/01/17	18	34.67	18	34.68	34.55	0	42,118	0.00%
2024/01/16	40.5	34.99	27	35.10	35.00	13.5	41,998	0.03%
2024/01/15	23	35.94	7.1	36.18	35.55	15.9	41,748	0.04%
2024/01/12	26	35.49	23.1	35.52	35.60	3	41,713	0.01%
2024/01/11	239	36.04	546	35.97	36.10	-307	41,571	-0.74%	大買/大賣/鉅額交易
2024/01/10	88	36.15	546.5	36.35	35.85	-458.5	41,583	-1.10%	大賣/鉅額交易
2024/01/09	210	37.28	205.1	37.25	36.95	4.9	41,042	0.01%	大買/大賣/
2024/01/08	292.7	37.76	293	37.62	37.75	-0.3	40,032	0.00%	大買/大賣/
2024/01/05	48	37.07	65	37.18	36.95	-17	39,758	-0.04%
2024/01/04	46.2	37.32	31.3	37.44	37.30	14.9	39,379	0.04%
2024/01/03	92.1	38.38	57.5	38.36	38.10	34.6	38,862	0.09%
2024/01/02	140.2	39.49	297.2	38.96	39.55	-157	38,130	-0.41%	大買/大賣/鉅額交易
2023/12/29	301	39.68	361	39.94	39.85	-60	37,329	-0.16%	大買/大賣/
2023/12/28	166.6	39.11	207.3	39.25	38.95	-40.8	36,084	-0.11%	大買/大賣/
2023/12/27	411.1	40.05	465.6	39.89	40.20	-54.4	34,511	-0.16%	大買/大賣/
2023/12/26	862.1	38.94	774.3	38.66	39.05	87.8	31,846	0.28%	大買/大賣/
2023/12/25	486	37.01	5,583	37.22	37.10	-5,097	29,191	-17.46%	大買/大賣/鉅額交易
2023/12/22	133.1	36.03	1,715	36.20	36.10	-1,581.9	27,245	-5.81%	大買/大賣/鉅額交易
2023/12/21	287.1	36.87	2,195.5	37.01	36.70	-1,908.4	26,262	-7.27%	大買/大賣/鉅額交易
2023/12/20	15,628.5	37.36	6,380.3	37.31	37.40	9,248.2	23,885	38.72%	大買/大賣/鉅額交易
2023/12/19	58.1	34.04	96.1	34.06	34.00	-38	19,249	-0.20%
2023/12/18	248	35.21	224.2	35.30	34.60	23.8	18,792	0.13%	大買/大賣/
2023/12/15	32	33.19	7.1	33.29	33.05	24.9	17,746	0.14%
2023/12/14	333	33.99	44	33.91	33.65	289	17,422	1.66%	大買/鉅額交易
2023/12/13	191.4	33.25	105.3	33.18	33.75	86.1	16,926	0.51%	大買/大賣/
2023/12/12	353.4	32.37	62	32.40	32.00	291.4	16,677	1.75%	大買/鉅額交易
2023/12/11	53	32.19	77	31.97	32.20	-24	16,723	-0.14%
2023/12/08	0	0.00	14	31.29	31.20	-14	16,423	-0.09%
2023/12/07	10	31.09	4	31.30	30.95	6	16,698	0.04%
2023/12/06	0	0.00	29	31.09	31.25	-29	16,978	-0.17%
2023/12/05	2.1	30.45	10.9	30.41	30.40	-8.8	16,872	-0.05%
2023/12/04	12	30.68	4	30.70	30.60	8	17,041	0.05%
2023/12/01	20.1	30.54	1	30.50	30.35	19.1	17,274	0.11%
2023/11/30	10.1	30.48	4	30.79	30.90	6.1	17,485	0.03%
2023/11/29	19	30.92	11	30.95	30.75	8	17,308	0.05%
2023/11/28	2	30.58	6	30.79	30.65	-4	17,447	-0.02%
2023/11/27	0.1	30.56	2	30.55	30.35	-1.9	18,073	-0.01%
2023/11/24	1	30.45	0	0.00	30.25	1	18,300	0.01%
2023/11/22	0.1	30.86	2	31.20	30.80	-1.9	19,074	-0.01%
2023/11/21	0	0.00	5.1	31.11	31.20	-5.1	19,818	-0.03%
2023/11/20	4	30.50	3.1	30.57	30.75	0.9	20,759	0.00%
2023/11/17	1.1	30.20	1	30.40	30.35	0.1	21,344	0.00%
2023/11/16	3	30.05	1	30.11	30.00	2	22,307	0.01%
2023/11/15	2.1	30.37	4	30.46	30.25	-1.9	23,218	-0.01%
2023/11/14	1	29.80	1	29.85	30.25	0	24,883	0.00%
2023/11/13	1	30.10	4.1	30.16	30.10	-3.1	27,522	-0.01%
2023/11/10	3	29.58	2.1	29.76	29.75	0.9	29,703	0.00%
2023/11/09	4	29.40	2.1	29.39	29.60	1.9	33,727	0.01%
2023/11/08	25	30.03	32	29.92	29.95	-7	35,377	-0.02%
2023/11/07	9	29.37	1.1	29.40	29.40	7.9	35,719	0.02%
2023/11/06	1	29.80	7	29.72	29.80	-6	36,046	-0.02%
2023/11/03	2	29.08	0.1	29.05	28.95	1.9	36,127	0.01%
2023/11/02	1	29.20	1	29.25	29.10	0	36,526	0.00%
2023/11/01	0	0.00	9	28.65	28.70	-9	36,874	-0.02%
2023/10/31	21	28.51	9	28.18	28.05	12.1	37,021	0.03%
2023/10/30	3	29.00	0	0.00	28.80	3	37,252	0.01%
2023/10/27	15	29.32	5	29.05	29.05	10	37,367	0.03%
2023/10/26	0	29.05	2	29.18	29.05	-2	37,935	-0.01%
2023/10/25	7	29.61	1	29.55	29.05	6	38,055	0.02%
2023/10/24	11	28.95	11	29.37	29.45	0	38,267	0.00%
2023/10/23	3	28.47	0	0.00	28.45	3	38,367	0.01%
2023/10/20	2	28.60	5	28.93	28.80	-3	39,091	-0.01%
2023/10/19	12.1	29.01	27	29.16	29.25	-14.9	39,612	-0.04%
2023/10/18	11.1	28.80	12	28.80	28.95	-0.9	40,159	0.00%
2023/10/17	16.2	29.42	18	29.50	29.35	-1.9	40,677	0.00%
2023/10/16	18.1	29.70	10	29.71	29.50	8.1	43,130	0.02%
2023/10/13	12	29.90	3	30.25	30.20	9	46,846	0.02%
2023/10/12	11.1	30.78	1	30.80	30.80	10.1	48,229	0.02%
2023/10/11	15	30.85	10	30.84	30.80	5	48,798	0.01%
2023/10/06	3	30.47	3	30.45	30.50	0	50,264	0.00%
2023/10/05	1	30.70	0.2	30.60	30.85	0.8	50,285	0.00%
2023/10/04	2	30.48	2	30.43	30.50	0	50,368	0.00%
2023/10/03	1	31.25	1	31.25	30.90	0	50,569	0.00%
2023/10/02	14	30.83	11	31.10	30.90	3	50,758	0.01%
2023/09/28	9	30.75	1	31.25	30.70	8	50,653	0.02%
2023/09/27	3	30.98	0	0.00	31.00	3	50,576	0.01%
2023/09/25	1	30.55	0	0.00	30.60	1	51,029	0.00%
2023/09/22	1	30.65	100	30.60	30.85	-99	51,327	-0.19%
2023/09/21	1	30.10	6	30.34	30.55	-5	51,904	-0.01%
2023/09/20	23	30.66	6.4	30.69	30.55	16.6	51,754	0.03%
2023/09/19	4	31.05	92	30.88	30.95	-88	51,653	-0.17%
2023/09/18	13	31.16	2	31.05	31.05	11	51,861	0.02%
2023/09/15	114	31.75	0.5	31.75	31.80	113.5	52,131	0.22%	大買/鉅額交易
2023/09/14	1	31.90	17	31.78	31.85	-16	52,095	-0.03%
2023/09/13	2	31.25	3	31.33	31.40	-1	52,884	0.00%
2023/09/12	6.1	31.01	1	31.65	31.35	5.1	54,129	0.01%
2023/09/11	17	30.90	8	30.77	30.80	9	54,301	0.02%
2023/09/08	14.1	31.71	9.8	31.67	31.75	4.3	54,225	0.01%
2023/09/07	5.5	31.65	10	31.90	31.40	-4.5	54,489	-0.01%
2023/09/06	11	31.94	22	31.85	32.00	-11	54,459	-0.02%
2023/09/05	13	31.99	3.3	32.07	32.00	9.7	54,492	0.02%
2023/09/04	1	31.70	5	31.50	31.85	-4	54,597	-0.01%
2023/09/01	25	31.93	17	31.94	31.80	8	54,596	0.01%
2023/08/31	29.1	31.95	32.9	32.13	31.90	-3.8	54,525	-0.01%
2023/08/30	39.1	33.00	5	33.18	32.90	34.1	54,063	0.06%
2023/08/29	10	33.14	6	33.30	33.35	4	54,588	0.01%
2023/08/28	37.1	32.83	5	32.94	33.00	32.1	54,608	0.06%
2023/08/25	69.2	33.09	18	33.16	33.15	51.2	55,001	0.09%
2023/08/24	52.1	34.17	158	34.11	33.95	-105.9	54,612	-0.19%	大賣/鉅額交易
2023/08/23	44.1	34.42	15.5	34.39	34.40	28.6	54,144	0.05%
2023/08/22	200	34.87	160	35.37	34.75	40	54,201	0.07%	大買/大賣/
2023/08/21	81.1	35.13	34	35.04	34.65	47.1	53,634	0.09%
2023/08/18	230.5	35.26	151	35.68	34.75	79.5	53,128	0.15%	大買/大賣/
2023/08/17	400.1	36.96	392.5	37.01	37.00	7.6	51,737	0.01%	大買/大賣/
2023/08/16	249.5	34.80	247	35.05	35.95	2.5	49,308	0.01%	大買/大賣/
2023/08/15	167	35.29	309.3	35.36	35.80	-142.3	47,305	-0.30%	大買/大賣/鉅額交易
2023/08/14	216	32.61	206	32.91	32.75	10	43,592	0.02%	大買/大賣/
2023/08/11	25.3	30.93	33	30.72	30.75	-7.7	42,224	-0.02%
2023/08/10	17	30.02	1	30.00	30.00	16	42,016	0.04%
2023/08/09	2.3	31.39	3	31.45	31.55	-0.7	41,821	0.00%
2023/08/08	81	31.40	89	30.91	31.40	-8	41,932	-0.02%
2023/08/07	16	30.85	26.2	30.87	30.95	-10.2	41,845	-0.02%
2023/08/04	21	29.96	40	29.97	30.05	-19	41,764	-0.05%
2023/08/02	28.3	29.73	20	29.41	29.45	8.3	41,937	0.02%
2023/08/01	3.1	30.31	2.6	30.44	30.30	0.5	41,504	0.00%
2023/07/31	17	31.03	17.5	30.97	30.45	-0.5	41,356	0.00%
2023/07/28	3.1	30.97	12	30.93	31.30	-8.9	40,709	-0.02%
2023/07/27	43.2	31.14	8.9	31.37	30.95	34.2	40,510	0.08%
2023/07/26	4.1	31.41	34	31.29	31.65	-29.9	40,367	-0.07%
2023/07/25	161	31.87	219	32.11	31.80	-58	40,130	-0.14%	大買/大賣/
2023/07/24	22	31.60	35	31.59	31.65	-13	39,360	-0.03%
2023/07/21	88.1	31.01	89	31.02	31.05	-0.9	38,783	0.00%
2023/07/20	51.5	30.93	60.1	30.68	30.45	-8.6	38,203	-0.02%
2023/07/19	222.5	31.96	146	32.31	31.10	76.5	37,560	0.20%	大買/大賣/
2023/07/18	200.9	35.42	178	35.70	34.45	22.9	35,272	0.06%	大買/大賣/
2023/07/17	92	32.67	106.6	32.28	33.55	-14.6	31,798	-0.05%	大賣/
2023/07/14	183	30.43	164	30.27	30.50	19	30,673	0.06%	大買/大賣/
2023/07/13	180.2	31.10	102	31.65	30.55	78.2	30,077	0.26%	大買/大賣/
2023/07/12	27	29.45	29	29.47	29.55	-2	28,557	-0.01%
2023/07/11	4	28.71	1	28.80	28.95	3	28,473	0.01%
2023/07/10	10	28.52	14.4	28.76	28.70	-4.4	28,477	-0.02%
2023/07/07	3	29.02	11	29.31	29.20	-8	28,339	-0.03%
2023/07/06	4	30.25	9	29.92	29.80	-5	28,080	-0.02%
2023/07/05	26	30.01	40	30.45	30.05	-14	27,977	-0.05%
2023/07/04	23	30.14	8.1	30.22	30.25	14.9	28,041	0.05%
2023/07/03	39	29.59	3.5	29.80	29.70	35.5	27,839	0.13%
2023/06/29	7.1	30.00	10	29.54	29.50	-2.9	27,774	-0.01%
2023/06/28	33	28.91	13	29.03	29.05	20	27,222	0.07%
2023/06/27	3	28.90	6	28.65	28.75	-3	27,184	-0.01%
2023/06/26	11	29.09	25	29.09	29.10	-14	27,173	-0.05%
2023/06/21	6.1	29.24	20	29.11	29.35	-13.9	27,009	-0.05%
2023/06/20	0	0.00	7	28.58	28.90	-7	26,804	-0.03%
2023/06/19	51.3	28.28	42	29.11	28.55	9.3	26,509	0.04%
2023/06/16	41	29.81	46.2	29.85	29.90	-5.2	25,537	-0.02%
2023/06/15	3.5	28.49	6	28.61	28.70	-2.5	24,314	-0.01%
2023/06/14	30	28.67	2	28.78	28.55	28	24,163	0.12%
2023/06/13	24	29.11	15.8	29.09	29.00	8.2	24,213	0.03%
2023/06/12	10	28.77	3.1	28.60	28.50	7	23,926	0.03%
2023/06/09	1	28.60	11.1	28.75	28.85	-10.1	23,889	-0.04%
2023/06/08	4	28.43	0.1	28.50	28.20	3.9	23,909	0.02%
2023/06/07	0	0.00	8	28.32	28.45	-8	23,649	-0.03%
2023/06/06	1.2	28.02	15	28.02	28.00	-13.8	23,409	-0.06%
2023/06/05	14	28.30	10	28.54	28.25	4	23,204	0.02%
2023/06/02	22	28.05	55	27.82	28.40	-33	22,916	-0.14%
2023/06/01	157.4	27.28	22.3	27.25	27.30	135.2	22,195	0.61%	大買/鉅額交易
2023/05/31	4	27.85	26	27.53	27.85	-22	21,705	-0.10%
2023/05/30	26.6	27.63	0.2	27.50	27.55	26.4	20,963	0.13%
2023/05/29	29	27.99	20	28.11	28.15	9	20,625	0.04%
2023/05/26	16	27.36	11	27.50	27.55	5	19,923	0.03%
2023/05/25	0	0.00	7	27.09	27.35	-7	19,340	-0.04%
2023/05/24	2	26.25	15	26.68	27.00	-13	18,896	-0.07%
2023/05/23	3.1	26.27	13	26.40	26.45	-9.9	18,417	-0.05%
2023/05/22	0	0.00	19	26.67	26.70	-19	18,037	-0.11%
2023/05/19	2	26.28	8.5	26.41	26.40	-6.5	17,650	-0.04%
2023/05/18	4.5	26.52	7	26.80	26.45	-2.5	17,539	-0.01%
2023/05/17	4	26.39	36	26.21	26.35	-32	17,261	-0.19%
2023/05/16	0	0.00	4	25.90	26.00	-4	16,926	-0.02%
2023/05/15	0	0.00	37	25.82	25.90	-37	16,867	-0.22%
2023/05/12	1	25.75	28	25.69	25.85	-27	16,744	-0.16%
2023/05/11	1	25.75	28	25.69	25.85	-27	16,429	-0.16%
2023/05/10	13	25.38	69	25.40	25.60	-56	16,053	-0.35%
2023/05/09	6	25.13	40	25.28	25.35	-34	15,868	-0.21%
2023/05/08	1	24.55	24	24.52	24.60	-23	15,673	-0.15%
2023/05/05	1	24.00	6	24.05	24.15	-5	15,584	-0.03%
2023/05/04	1	24.20	0	0.00	24.15	1	15,642	0.01%
2023/05/03	1	24.40	9	24.28	24.40	-8	15,683	-0.05%
2023/05/02	25	24.20	3	24.35	24.30	22	15,828	0.14%
2023/04/28	0.1	23.95	2	23.95	23.95	-2	15,869	-0.01%
2023/04/27	4.1	23.74	1.2	23.81	23.75	2.9	15,757	0.02%
2023/04/26	3	23.72	0	0.00	23.75	3	15,773	0.02%
2023/04/25	12	23.69	21	23.67	23.70	-9	15,642	-0.06%
2023/04/24	8.3	23.91	3	23.90	23.95	5.3	15,494	0.03%
2023/04/21	18.3	24.41	1	24.50	24.40	17.3	15,237	0.11%
2023/04/20	67	24.39	3	24.50	24.15	64	14,956	0.43%
2023/04/19	21	25.43	35	25.65	25.65	-14	14,496	-0.10%
2023/04/18	3.9	25.15	9	25.11	25.15	-5.1	13,798	-0.04%
2023/04/17	16	25.38	64.3	25.15	25.15	-48.3	13,663	-0.35%
2023/04/14	2.2	25.28	0	0.00	25.25	2.2	13,369	0.02%
2023/04/13	12.1	25.60	4	25.64	25.55	8.1	13,242	0.06%
2023/04/12	4	25.73	18	25.75	25.75	-14	13,085	-0.11%
2023/04/11	10	25.63	2	25.65	25.75	8	12,964	0.06%
2023/04/10	0	0.00	1	25.70	25.65	-1	12,817	-0.01%
2023/04/07	1	25.60	9	25.62	25.65	-8	12,730	-0.06%
2023/04/06	26	25.14	27	25.15	25.45	-1	12,503	-0.01%
2023/03/31	52	25.45	5	25.35	25.25	47	12,322	0.38%
2023/03/30	0	0.00	28	25.03	25.25	-28	12,469	-0.22%
2023/03/29	0	0.00	4	24.78	24.80	-4	12,536	-0.03%
2023/03/28	0	0.00	3	24.78	24.70	-3	12,867	-0.02%
2023/03/27	3	24.83	2	24.85	24.75	1	13,389	0.01%
2023/03/23	3	24.85	170	24.85	24.85	-167	13,642	-1.22%	大賣/鉅額交易
2023/03/22	0	0.00	18.1	24.61	24.70	-18.1	13,471	-0.13%
2023/03/21	2	24.30	10	24.28	24.30	-8	13,442	-0.06%
2023/03/17	4	24.24	4	24.24	24.20	0	13,338	0.00%
2023/03/16	2	23.65	4	23.86	24.20	-2	13,026	-0.02%
2023/03/15	2	24.43	26	24.35	24.25	-24	12,778	-0.19%
2023/03/14	2	24.35	4	24.48	24.35	-2	12,691	-0.02%
2023/03/13	0	0.00	37.6	24.58	24.65	-37.6	12,629	-0.30%
2023/03/10	9	24.57	6	24.65	24.65	3	12,437	0.02%
2023/03/09	5	24.70	5.2	24.72	24.75	-0.2	12,385	0.00%
2023/03/08	1	24.70	0.1	24.70	24.80	0.9	12,562	0.01%
2023/03/06	5	24.70	4	24.74	24.85	1	12,786	0.01%
2023/03/02	3	24.08	6	24.30	24.25	-3	12,801	-0.02%
2023/03/01	4	24.15	8	24.28	24.25	-4	12,786	-0.03%
2023/02/24	4	24.11	7	24.20	24.15	-3	12,860	-0.02%
2023/02/23	4	24.04	3	23.83	24.15	1	12,846	0.01%
2023/02/22	5	23.60	2	23.65	23.70	3	12,771	0.02%
2023/02/21	0	0.00	26	23.60	23.65	-26	12,798	-0.20%
2023/02/20	2	23.55	10	23.55	23.60	-8	12,920	-0.06%
2023/02/17	3	23.55	0	0.00	23.55	3	13,002	0.02%
2023/02/16	2	23.60	2	23.60	23.50	0	13,193	0.00%
2023/02/15	2	23.40	2	23.50	23.50	0	13,040	0.00%
2023/02/14	6	23.53	8	23.54	23.50	-2	12,968	-0.02%
2023/02/13	1	23.35	5	23.60	23.70	-4	12,924	-0.03%
2023/02/10	3	23.52	0	0.00	23.45	3	12,848	0.02%
2023/02/09	0	0.00	4	23.56	23.55	-4	12,789	-0.03%
2023/02/07	0	0.00	1	23.55	23.60	-1	12,873	-0.01%
2023/02/06	0	23.30	16.5	23.40	23.40	-16.5	12,765	-0.13%
2023/02/03	2	23.03	16	23.03	22.95	-14	12,554	-0.11%
2023/02/02	0	0.00	7	22.99	23.05	-7	12,592	-0.06%
2023/02/01	6	22.67	0	0.00	22.80	6	12,490	0.05%
2023/01/31	15	22.68	0	0.00	22.60	15	12,547	0.12%
2023/01/30	2	22.85	4	23.05	23.20	-2	12,313	-0.02%
2023/01/16	4	22.74	11	22.85	22.75	-7	12,192	-0.06%
2023/01/13	0	0.00	3	22.90	22.70	-3	12,389	-0.02%
2023/01/12	0	0.00	0.1	22.80	22.70	-0.1	12,602	0.00%
2023/01/11	4	22.99	3	23.00	22.90	1	12,773	0.01%
2023/01/10	2	23.20	4	23.20	23.25	-2	12,964	-0.02%
2023/01/09	1	23.15	4	23.21	23.30	-3	13,108	-0.02%
2023/01/06	3	23.05	20	23.00	23.05	-17	13,176	-0.13%
2023/01/04	0	0.00	3	23.18	23.05	-3	13,407	-0.02%
2023/01/03	1	23.10	20.5	23.20	23.20	-19.5	13,536	-0.14%
2022/12/30	1	23.00	3	23.10	23.05	-2	13,484	-0.01%
2022/12/29	1	22.75	28	22.91	23.05	-27	13,441	-0.20%
2022/12/28	0	0.00	4	22.94	22.95	-4	13,509	-0.03%
2022/12/27	0	0.00	1	22.95	23.00	-1	13,663	-0.01%
2022/12/26	0	22.90	1	22.90	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	19	22.81	22.95	-19	13,967	-0.14%
2022/12/22	1	22.75	1	22.95	22.85	0	14,309	0.00%
2022/12/21	0	0.00	4	22.79	22.85	-4	14,272	-0.03%
2022/12/20	0	0.00	40	22.70	22.70	-40	14,104	-0.28%
2022/12/19	28	22.21	12	22.64	22.85	16	13,870	0.12%
2022/12/16	0	0.00	55	22.45	22.85	-55	13,275	-0.41%
2022/12/15	1	21.85	1	21.80	21.90	0	13,197	0.00%
2022/12/14	0	0.00	2	21.93	22.00	-2	13,622	-0.01%
2022/12/13	2	21.68	0	0.00	21.70	2	13,995	0.01%
2022/12/12	1	21.65	10	21.81	21.95	-9	14,126	-0.06%
2022/12/09	0	21.70	14	21.84	21.95	-14	14,698	-0.10%
2022/12/08	0	0.00	20	21.67	21.65	-20	14,836	-0.13%
2022/12/07	3	21.45	2	21.60	21.65	1	14,967	0.01%
2022/12/06	0.1	21.65	0	0.00	21.70	0.1	14,916	0.00%
2022/12/05	10	21.75	4	21.80	21.85	6	14,939	0.04%
2022/12/02	10	21.60	0.1	21.60	21.55	9.9	14,949	0.07%
2022/12/01	4.1	21.55	1	21.65	21.55	3.1	14,917	0.02%
2022/11/30	0.1	21.45	2	21.63	21.65	-2	14,812	-0.01%
2022/11/29	0	0.00	4	21.55	21.50	-4	14,615	-0.03%
2022/11/28	5	21.31	1	21.75	21.75	4	14,614	0.03%
2022/11/25	3.1	21.42	0	0.00	21.60	3.1	14,694	0.02%
2022/11/24	0.1	21.32	2	21.58	21.85	-1.9	14,705	-0.01%
2022/11/23	7.1	21.09	0	0.00	21.05	7.1	14,700	0.05%
2022/11/22	6	20.78	0	0.00	20.90	6	14,772	0.04%
2022/11/21	32.3	21.21	14	21.05	21.10	18.3	14,560	0.13%
2022/11/17	43.3	21.40	0	0.00	21.60	43.3	14,440	0.30%
2022/11/16	1	21.80	0	0.00	21.70	1	14,421	0.01%
2022/11/15	2	21.90	3.4	21.86	21.95	-1.4	14,465	-0.01%
2022/11/14	5	21.93	8.9	21.86	22.00	-3.9	14,450	-0.03%
2022/11/11	0.2	21.95	4	22.00	22.05	-3.9	14,255	-0.03%
2022/11/10	6	21.77	5	21.75	21.75	1	14,210	0.01%
2022/11/08	1	21.35	0	0.00	21.45	1	14,680	0.01%
2022/11/07	0	21.50	1	21.25	21.45	-1	14,641	-0.01%
2022/11/04	2	20.90	0	0.00	21.30	2	14,700	0.01%
2022/11/03	0.3	20.90	14	20.89	20.90	-13.8	14,689	-0.09%
2022/11/01	1.1	20.91	0	0.00	20.90	1.1	14,687	0.01%
2022/10/31	1	21.00	2	21.10	21.10	-1	14,710	-0.01%
2022/10/28	0	20.80	3	20.70	20.75	-3	14,713	-0.02%
2022/10/27	5	20.62	0	0.00	20.60	5	14,779	0.03%
2022/10/26	1	20.60	0	0.00	20.55	1	14,771	0.01%
2022/10/24	3	20.73	0	0.00	20.75	3	14,776	0.02%
2022/10/21	1	20.85	0	0.00	20.85	1	14,742	0.01%
2022/10/20	2	20.95	0	0.00	21.05	2	14,553	0.01%
2022/10/19	1.1	21.06	0	0.00	21.05	1.1	14,367	0.01%
2022/10/18	8	21.10	0	0.00	21.15	8	14,133	0.06%
2022/10/17	6	21.18	5	21.20	21.25	1	14,114	0.01%
2022/10/14	2.1	21.58	0	0.00	21.40	2.1	14,140	0.01%
2022/10/13	1	21.60	0	0.00	21.70	1	14,249	0.01%
2022/10/11	7	21.37	4	21.51	21.35	3	14,472	0.02%
2022/10/07	7	21.60	3	21.62	21.60	4	14,351	0.03%
2022/10/06	5	21.74	1	21.75	21.70	4	14,403	0.03%
2022/10/05	9.2	21.79	1	21.80	21.70	8.2	14,545	0.06%
2022/10/04	5	21.80	1	21.65	21.70	4	14,551	0.03%
2022/10/03	4	21.54	6	21.55	21.45	-2	14,387	-0.01%
2022/09/30	8	21.65	1	21.70	21.70	7	14,324	0.05%
2022/09/29	1	21.65	12	21.84	21.75	-11	14,197	-0.08%
2022/09/27	25	21.83	0	0.00	21.80	25	13,909	0.18%
2022/09/26	7	21.99	0	0.00	21.90	7	13,779	0.05%
2022/09/23	0	22.15	0	0.00	22.10	0	13,858	0.00%
2022/09/22	4.1	22.08	0	0.00	22.05	4.1	14,166	0.03%
2022/09/21	2	22.28	0	0.00	22.25	2	13,819	0.01%
2022/09/20	1	22.45	0	0.00	22.70	1	13,482	0.01%
2022/09/19	10	22.50	0	0.00	22.60	10	13,130	0.08%
2022/09/16	3	22.47	0	0.00	22.50	3	12,936	0.02%
2022/09/15	2	22.75	35	22.75	22.80	-33	12,394	-0.27%
2022/09/14	46	22.65	5	22.69	22.55	41	12,235	0.34%
2022/09/12	2	22.95	10	23.05	23.00	-8	12,357	-0.06%
2022/09/08	0	0.00	3	22.82	23.00	-3	12,637	-0.02%
2022/09/07	1	22.40	0	0.00	22.45	1	12,564	0.01%
2022/09/06	0	0.00	4	22.65	22.75	-4	12,502	-0.03%
2022/09/02	6	22.58	0	0.00	22.40	6	12,609	0.05%
2022/09/01	0	22.65	0	0.00	22.65	0	12,518	0.00%
2022/08/31	0.1	22.75	0	0.00	22.75	0.1	12,353	0.00%
2022/08/30	1	22.60	1	22.65	22.70	0	12,297	0.00%
2022/08/29	8	22.71	0	0.00	22.65	8	12,292	0.07%
2022/08/26	1	23.05	2	23.05	23.00	-1	12,167	-0.01%
2022/08/25	3	23.00	3	23.12	23.15	0	12,192	0.00%
2022/08/24	7	22.99	0	0.00	22.95	7	12,345	0.06%
2022/08/23	2	22.95	0	0.00	22.90	2	12,858	0.02%
2022/08/22	21	23.01	1	23.00	23.15	20	12,917	0.15%
2022/08/19	0	0.00	1	22.85	22.90	-1	12,878	-0.01%
2022/08/18	28	22.75	3	22.67	22.75	25	12,949	0.19%
2022/08/17	2	22.50	0	0.00	22.60	2	13,083	0.02%
2022/08/16	15	22.36	0	0.00	22.50	15	13,170	0.11%
2022/08/15	49	22.45	73	22.64	22.45	-24	13,258	-0.18%
2022/08/12	3	22.97	0	0.00	23.05	3	12,964	0.02%
2022/08/11	0	0.00	20	23.30	23.25	-20	13,032	-0.15%
2022/08/10	2	22.98	1.1	23.09	23.00	0.9	13,266	0.01%
2022/08/09	4	23.05	1	23.10	23.10	3	13,341	0.02%
2022/08/08	0	0.00	2	22.98	23.10	-2	13,627	-0.01%
2022/08/04	1	22.85	1	23.05	22.85	0	14,223	0.00%
2022/08/02	1	22.85	32	23.00	22.95	-31	14,540	-0.21%
2022/08/01	0	0.00	11	23.00	23.10	-11	14,559	-0.08%
2022/07/29	9	22.83	0	0.00	22.80	9	14,703	0.06%
2022/07/28	0	0.00	20	23.05	23.05	-20	14,760	-0.14%
2022/07/26	0	0.00	1	22.60	22.60	-1	14,942	-0.01%
2022/07/25	0	0.00	32	22.77	22.80	-32	15,025	-0.21%
2022/07/22	0	0.00	4	22.56	22.70	-4	15,281	-0.03%
2022/07/21	2	22.00	2	22.40	22.40	0	15,449	0.00%
2022/07/20	30.1	22.00	1	22.10	22.10	29.1	15,553	0.19%
2022/07/19	4	21.80	0	0.00	21.95	4	15,823	0.03%
2022/07/15	4	21.88	2	21.85	21.85	2	17,240	0.01%
2022/07/14	2	22.05	0	0.00	22.00	2	17,639	0.01%
2022/07/13	6.1	22.07	4	22.29	22.25	2.1	17,912	0.01%
2022/07/12	0	21.85	9	21.75	21.85	-9	18,063	-0.05%
2022/07/08	2	21.85	4	21.95	21.90	-2	18,279	-0.01%
2022/07/06	15.1	21.64	0	0.00	21.40	15.1	18,669	0.08%
2022/07/05	3	22.10	25	22.48	22.15	-22	18,745	-0.12%
2022/07/04	1	22.60	0	0.00	22.30	1	18,905	0.01%
2022/07/01	4	22.36	0	0.00	22.40	4	19,240	0.02%
2022/06/30	2	22.48	4	22.58	22.75	-2	19,139	-0.01%
2022/06/29	3	22.53	0	0.00	22.55	3	18,902	0.02%
2022/06/28	1	22.75	0	0.00	22.90	1	18,949	0.01%
2022/06/27	0	0.00	5	23.00	22.80	-5	18,957	-0.03%
2022/06/24	0	22.75	0	0.00	22.75	0	18,983	0.00%
2022/06/23	0	0.00	2	22.70	22.85	-2	19,001	-0.01%
2022/06/22	1.1	22.66	4	22.78	22.70	-2.9	18,963	-0.02%
2022/06/21	0	0.00	9	22.88	22.95	-9	18,967	-0.05%
2022/06/20	15	22.28	0	0.00	22.35	15	18,967	0.08%
2022/06/17	4	22.46	1	22.65	22.55	3	18,913	0.02%
2022/06/16	6	22.85	40	23.00	22.75	-34	18,705	-0.18%
2022/06/15	1	23.00	0	0.00	22.85	1	18,990	0.01%
2022/06/14	7	22.81	0	0.00	22.80	7	19,329	0.04%
2022/06/13	3	22.70	11	23.01	23.00	-8	20,222	-0.04%
2022/06/10	8	22.98	1	23.00	23.00	7	20,165	0.03%
2022/06/09	12	23.01	0	0.00	23.00	12	20,190	0.06%
2022/06/06	0	0.00	3	23.17	23.20	-3	20,134	-0.01%
2022/06/02	1	23.10	9	23.15	23.10	-8	20,300	-0.04%
2022/06/01	1	23.20	0	0.00	23.05	1	20,525	0.01%
2022/05/31	0.1	23.01	0	0.00	23.00	0.1	20,364	0.00%
2022/05/30	1	22.90	0.1	22.95	22.95	0.9	19,828	0.00%
2022/05/27	2	22.75	0	0.00	22.80	2	19,772	0.01%
2022/05/26	2.1	22.60	0	0.00	22.50	2.1	19,786	0.01%
2022/05/25	0.1	22.60	3	22.65	22.60	-2.9	19,846	-0.01%
2022/05/24	29	22.30	0	0.00	22.20	29	19,892	0.15%
2022/05/23	8	22.29	10.4	22.35	22.20	-2.4	19,825	-0.01%
2022/05/20	18	22.72	11	22.60	22.60	7	19,757	0.04%
2022/05/19	1	22.80	15	22.75	22.90	-14	19,647	-0.07%
2022/05/18	0	0.00	4	22.80	23.05	-4	19,607	-0.02%
2022/05/17	2	22.95	0	0.00	22.90	2	19,367	0.01%
2022/05/16	4	22.50	6	22.85	23.00	-2	19,276	-0.01%
2022/05/13	24	22.62	7	22.63	22.90	17	19,087	0.09%
2022/05/12	2	22.80	3	22.87	23.00	-1	18,806	-0.01%
2022/05/11	1	22.75	2	22.90	23.00	-1	18,636	-0.01%
2022/05/10	6	22.53	10	22.70	23.05	-4	18,654	-0.02%
2022/05/09	3	22.57	4	22.70	22.65	-1	18,542	-0.01%
2022/05/06	7	22.47	10	22.56	22.60	-3	18,525	-0.02%
2022/05/05	7	22.63	2	22.70	22.55	5	18,546	0.03%
2022/05/04	49	22.55	2	22.73	22.65	47	18,562	0.25%
2022/05/03	2	22.08	0	0.00	22.10	2	18,536	0.01%
2022/04/29	3	22.22	2	22.23	22.25	1	18,661	0.01%
2022/04/28	7.1	21.86	0	0.00	22.00	7.1	18,851	0.04%
2022/04/27	47	22.05	10	22.00	22.10	37	18,641	0.20%
2022/04/26	15.1	22.40	16	22.60	22.60	-0.9	18,406	0.00%
2022/04/25	26.1	22.30	0	0.00	22.20	26.1	18,360	0.14%
2022/04/22	91.3	22.89	0	0.00	22.80	91.3	17,961	0.51%
2022/04/21	32	25.36	50	25.30	25.40	-18	16,765	-0.11%
2022/04/20	24.3	25.20	6	25.25	25.20	18.3	16,338	0.11%
2022/04/19	30.1	25.37	0	0.00	25.20	30.1	16,006	0.19%
2022/04/18	4	25.31	3	25.40	25.40	1	15,785	0.01%
2022/04/15	13.1	25.29	0	0.00	25.45	13.1	15,557	0.08%
2022/04/14	10	25.48	3	25.48	25.40	7	15,513	0.05%
2022/04/13	13.1	25.50	71	25.55	25.70	-57.9	15,426	-0.38%
2022/04/12	27	25.39	6.2	25.45	25.35	20.9	15,428	0.14%
2022/04/11	29	25.55	1	25.60	25.65	28	15,208	0.18%
2022/04/08	199	26.26	40	26.16	26.15	159	14,879	1.07%	大買/鉅額交易
2022/04/07	110.1	26.34	129	26.15	26.05	-18.9	14,650	-0.13%	大買/大賣/
2022/04/06	36	26.69	31.5	26.90	26.90	4.6	14,276	0.03%
2022/04/01	4	26.64	19	26.68	26.90	-15	14,110	-0.11%
2022/03/31	7	26.84	0	26.95	26.80	7	14,020	0.05%
2022/03/30	1	26.90	6.1	26.96	26.90	-5.1	13,893	-0.04%
2022/03/29	86	27.02	16.9	27.00	26.95	69.1	14,007	0.49%
2022/03/28	51.1	26.79	56	26.91	27.20	-5	14,061	-0.04%
2022/03/25	6.1	26.90	116	26.99	27.00	-110	14,183	-0.78%	大賣/鉅額交易
2022/03/24	43.1	26.76	46	26.87	26.90	-2.9	14,299	-0.02%
2022/03/23	17.1	26.73	2.3	26.89	26.75	14.8	14,477	0.10%
2022/03/22	0.1	26.77	48.1	26.91	27.00	-48	14,460	-0.33%
2022/03/21	158.2	26.85	3.3	26.77	26.80	154.9	14,428	1.07%	大買/鉅額交易
2022/03/18	10.1	26.75	183	26.99	27.00	-172.9	14,336	-1.21%	大賣/鉅額交易
2022/03/17	286.6	26.98	123.1	26.96	26.80	163.5	14,138	1.16%	大買/大賣/鉅額交易
2022/03/16	68.2	26.81	141.6	26.81	27.00	-73.3	14,342	-0.51%	大賣/
2022/03/15	123	25.74	122	25.86	25.80	1	13,601	0.01%	大買/大賣/
2022/03/14	31	25.83	52	25.92	25.90	-21	13,626	-0.15%
2022/03/11	16	25.65	94	25.79	25.85	-78	13,620	-0.57%
2022/03/10	2	25.50	19.3	25.70	25.70	-17.3	13,782	-0.13%
2022/03/09	15.1	25.15	23	25.29	25.30	-7.9	13,886	-0.06%
2022/03/08	75.1	25.13	60.2	25.20	25.10	14.9	13,954	0.11%
2022/03/07	216.2	25.14	158	25.28	25.35	58.2	13,844	0.42%	大買/大賣/
2022/03/04	68.3	25.70	5	25.66	25.70	63.3	14,002	0.45%
2022/03/03	24.2	25.83	27.5	25.94	25.95	-3.3	14,031	-0.02%
2022/03/02	12.1	25.66	11	25.80	25.75	1.1	14,040	0.01%
2022/03/01	11.1	25.65	84	25.67	25.80	-72.9	13,999	-0.52%
2022/02/25	138.5	25.37	97	25.53	25.40	41.5	13,959	0.30%	大買/
2022/02/24	657.1	25.51	648.4	25.49	25.50	8.7	13,889	0.06%	大買/大賣/
2022/02/23	134.1	25.71	135	25.88	25.85	-0.9	13,790	-0.01%	大買/大賣/
2022/02/22	218.4	25.47	216	25.58	25.85	2.4	13,908	0.02%	大買/大賣/
2022/02/21	25.1	25.53	123	25.73	25.65	-97.9	13,934	-0.70%	大賣/
2022/02/18	58.3	25.64	64	25.73	25.75	-5.7	14,037	-0.04%
2022/02/17	26	25.37	0	0.00	25.50	26	14,139	0.18%
2022/02/16	2.1	25.31	2	25.40	25.35	0.1	14,317	0.00%
2022/02/15	4.2	25.27	0	0.00	25.25	4.2	14,661	0.03%
2022/02/14	263.1	25.49	273	25.54	25.50	-9.9	14,562	-0.07%	大買/大賣/
2022/02/11	1.1	25.65	39	25.75	25.75	-37.9	14,683	-0.26%
2022/02/10	35.2	25.61	4	25.68	25.70	31.2	14,630	0.21%
2022/02/09	15.2	25.56	96.3	25.63	25.80	-81.1	14,471	-0.56%
2022/02/08	12.1	25.45	17.3	25.48	25.55	-5.2	14,365	-0.04%
2022/02/07	7	25.13	0	0.00	25.15	7	14,350	0.05%
2022/01/26	54.1	25.18	55	25.22	25.20	-0.9	14,168	-0.01%
2022/01/25	174.2	25.17	176	25.25	25.25	-1.8	14,108	-0.01%	大買/大賣/
2022/01/24	52.4	25.06	66	25.15	25.45	-13.6	14,016	-0.10%
2022/01/21	118	25.15	114.4	25.44	25.45	3.7	13,937	0.03%	大買/大賣/
2022/01/20	64	25.37	56.5	25.43	25.45	7.5	13,623	0.06%
2022/01/19	91.1	25.31	86	25.39	25.45	5	13,645	0.04%
2022/01/18	15.1	25.53	18.2	25.50	25.45	-3.1	13,570	-0.02%
2022/01/17	29	25.06	6.1	25.04	25.30	22.9	13,371	0.17%
2022/01/14	1	24.95	7	24.94	25.15	-6	13,448	-0.04%
2022/01/13	0	0.00	5	25.00	25.00	-5	13,383	-0.04%
2022/01/12	5.6	24.82	0	0.00	24.90	5.6	13,374	0.04%
2022/01/11	12.3	24.94	10	24.93	25.00	2.3	13,316	0.02%
2022/01/10	3	24.75	6.1	24.79	24.85	-3.1	13,251	-0.02%
2022/01/07	10.6	24.65	12	24.61	24.75	-1.5	13,251	-0.01%
2022/01/06	0	0.00	2.1	24.50	24.65	-2.1	13,149	-0.02%
2022/01/05	0.4	24.50	25	24.47	24.55	-24.7	13,282	-0.19%
2022/01/04	3.1	24.27	6	24.32	24.35	-2.9	13,433	-0.02%
2022/01/03	20.1	24.20	2	24.23	24.30	18.1	13,452	0.13%
2021/12/30	5.2	24.19	0	24.20	24.20	5.2	13,610	0.04%
2021/12/29	2.1	24.15	1.1	24.25	24.25	1	13,801	0.01%
2021/12/28	33.1	24.10	60	24.15	24.20	-26.9	13,908	-0.19%
2021/12/27	1.2	24.10	19.6	24.07	24.15	-18.4	14,016	-0.13%
2021/12/24	31	23.95	12	24.00	24.05	19	14,162	0.13%
2021/12/23	4	23.81	0	0.00	23.80	4	14,345	0.03%
2021/12/22	12.1	23.83	8	24.00	24.00	4.1	14,331	0.03%
2021/12/21	0	0.00	18	23.96	23.85	-18	14,301	-0.13%
2021/12/20	6	23.99	6	23.92	23.90	0	14,237	0.00%
2021/12/17	0.2	24.10	14	24.08	24.00	-13.8	14,247	-0.10%
2021/12/16	11	23.96	12.8	24.07	24.00	-1.8	14,259	-0.01%
2021/12/15	17	23.81	12	23.78	23.75	5	14,593	0.03%
2021/12/14	0.1	23.85	15	23.82	23.85	-14.9	14,837	-0.10%
2021/12/13	4.3	24.16	2	24.30	24.05	2.3	14,932	0.02%
2021/12/10	6.1	24.38	76	24.49	24.30	-69.9	15,016	-0.47%
2021/12/09	1	24.00	17.1	23.92	24.00	-16.1	14,564	-0.11%
2021/12/08	4.1	23.73	0.2	23.70	23.60	3.8	14,393	0.03%
2021/12/06	0	0.00	8	23.81	23.85	-8	14,248	-0.06%
2021/12/03	21	23.35	0	0.00	23.30	21	14,120	0.15%
2021/12/02	1	23.35	1	23.40	23.35	0	14,198	0.00%
2021/12/01	1	23.35	0.3	23.55	23.45	0.7	14,217	0.00%
2021/11/30	7	23.26	2	23.45	23.15	5	14,157	0.04%
2021/11/29	11	23.26	10	23.35	23.35	1	13,775	0.01%
2021/11/26	4	23.40	0	0.00	23.40	4	13,747	0.03%
2021/11/25	14	23.68	2	23.60	23.60	12	13,801	0.09%
2021/11/23	13.2	23.34	1	23.50	23.55	12.2	13,803	0.09%
2021/11/22	37	23.41	15.1	23.49	23.55	21.9	13,715	0.16%
2021/11/19	22.5	23.48	10	23.50	23.55	12.5	13,665	0.09%
2021/11/18	36.5	23.57	0.2	23.75	23.60	36.4	13,652	0.27%
2021/11/17	36	23.61	7	23.61	23.75	29	13,573	0.21%
2021/11/16	20.3	23.67	7.2	23.67	23.70	13.1	13,647	0.10%
2021/11/15	26.1	23.62	22	23.60	23.70	4.1	13,673	0.03%
2021/11/12	60	23.87	46	24.01	23.90	14	13,587	0.10%
2021/11/11	1	24.05	43	24.00	24.10	-42	13,693	-0.31%
2021/11/10	9.7	24.10	12	24.10	24.15	-2.3	13,861	-0.02%
2021/11/09	1.1	24.25	2	24.25	24.35	-0.9	13,777	-0.01%
2021/11/08	1.1	24.21	1	24.30	24.40	0.1	13,820	0.00%
2021/11/05	6	24.15	0	0.00	24.35	6	13,925	0.04%
2021/11/04	1.1	24.30	1.3	24.36	24.30	-0.2	14,145	0.00%
2021/11/03	1	24.35	0	0.00	24.55	1	14,093	0.01%
2021/11/02	1	24.20	10	24.30	24.20	-9	14,152	-0.06%
2021/11/01	28	24.17	22.2	24.20	24.20	5.8	14,143	0.04%
2021/10/29	2	24.43	20	24.50	24.45	-18	14,135	-0.13%
2021/10/28	1	24.70	0.2	24.75	24.85	0.8	14,038	0.01%
2021/10/27	15	24.66	8	24.71	24.80	7	14,068	0.05%
2021/10/26	0	0.00	10	24.54	24.60	-10	14,283	-0.07%
2021/10/25	5	24.45	6	24.44	24.45	-1	14,277	-0.01%
2021/10/22	0	0.00	3	24.25	24.30	-3	14,325	-0.02%
2021/10/21	0	0.00	3.2	24.19	24.00	-3.2	14,203	-0.02%
2021/10/20	2	23.90	0	0.00	23.90	2	14,157	0.01%
2021/10/19	11.2	23.94	2	23.97	23.90	9.2	14,188	0.06%
2021/10/18	1	24.05	21	24.10	24.05	-20	14,411	-0.14%
2021/10/15	3.6	24.08	11	24.00	24.05	-7.4	14,547	-0.05%
2021/10/14	0	0.00	2	24.20	24.15	-2	14,556	-0.01%
2021/10/13	1	24.10	13	24.28	24.10	-12	14,681	-0.08%
2021/10/12	18	24.19	15	24.33	24.10	3	14,657	0.02%
2021/10/08	0	0.00	4	24.14	24.15	-4	14,498	-0.03%
2021/10/07	4	24.06	7	24.19	24.15	-3	14,633	-0.02%
2021/10/06	43	23.67	16.3	23.69	23.90	26.7	14,678	0.18%
2021/10/05	10	23.39	4	23.43	23.40	6	14,554	0.04%
2021/10/04	2	23.60	0	0.00	23.60	2	14,670	0.01%
2021/10/01	8.1	23.38	9	23.37	23.60	-0.9	14,639	-0.01%
2021/09/30	11.1	23.69	4	23.70	23.60	7.1	14,627	0.05%
2021/09/29	62.4	23.58	63	23.64	23.85	-0.6	14,576	0.00%
2021/09/28	10.1	23.94	13	23.98	24.00	-2.9	14,479	-0.02%
2021/09/27	1	24.20	22	24.23	24.30	-21	14,433	-0.15%
2021/09/24	3	24.05	9	24.13	24.15	-6	14,547	-0.04%
2021/09/23	15	24.04	8.2	24.11	24.00	6.8	14,687	0.05%
2021/09/22	13	23.56	35	23.76	24.05	-22	14,591	-0.15%
2021/09/17	48	23.58	3	23.73	23.50	45	14,235	0.32%
2021/09/16	0	0.00	15	23.53	23.60	-15	14,007	-0.11%
2021/09/15	1	23.40	23	23.31	23.40	-22	14,018	-0.16%
2021/09/14	2	23.15	30	23.07	23.10	-28	14,051	-0.20%
2021/09/13	2	22.95	0.8	22.90	22.90	1.2	14,292	0.01%
2021/09/10	3	22.73	31	22.75	22.80	-28	14,456	-0.19%
2021/09/09	0	0.00	1	22.80	22.65	-1	14,787	-0.01%
2021/09/08	1.1	22.70	1	23.00	22.80	0.1	15,007	0.00%
2021/09/07	13.1	22.99	96	22.98	23.00	-82.9	15,172	-0.55%
2021/09/06	11	22.70	11.1	22.65	22.65	-0.1	15,204	0.00%
2021/09/03	10	22.80	6	22.80	22.80	4	15,320	0.03%
2021/09/02	6.1	22.60	2	22.65	22.55	4.1	15,551	0.03%
2021/09/01	7	22.86	2	22.88	22.85	5	15,757	0.03%
2021/08/31	3.3	22.70	4	22.74	22.90	-0.7	15,853	0.00%
2021/08/30	16.1	22.56	14	22.68	22.70	2.1	15,925	0.01%
2021/08/27	0	0.00	1	22.45	22.60	-1	15,977	-0.01%
2021/08/26	1	22.55	0	0.00	22.45	1	16,008	0.01%
2021/08/25	17.2	22.54	10	22.45	22.55	7.2	16,117	0.04%
2021/08/24	5	22.60	2	22.55	22.55	3	16,090	0.02%
2021/08/23	3	22.42	33	22.54	22.35	-30	16,045	-0.19%
2021/08/20	9	22.39	10	22.33	22.35	-1	16,081	-0.01%
2021/08/19	12	22.18	13	22.22	22.30	-1	16,144	-0.01%
2021/08/18	15	22.18	6	22.23	22.30	9	15,964	0.06%
2021/08/17	8.1	22.15	37.9	22.08	22.30	-29.8	15,900	-0.19%
2021/08/16	22	21.71	8	21.65	21.70	14	15,513	0.09%
2021/08/13	29	21.59	1	21.65	21.65	28	16,457	0.17%
2021/08/12	4	21.66	0	0.00	21.55	4	16,734	0.02%
2021/08/11	3	21.80	3	21.73	21.80	0	16,849	0.00%
2021/08/10	25	21.73	9	21.74	21.85	16	17,030	0.09%
2021/08/09	3.1	21.32	6	21.30	21.40	-2.9	17,094	-0.02%
2021/08/06	0.3	21.55	0	0.00	21.45	0.3	17,339	0.00%
2021/08/05	4.1	21.48	1	21.60	21.55	3.1	17,850	0.02%
2021/08/04	4.2	21.44	1	21.45	21.45	3.2	18,453	0.02%
2021/08/03	16.1	21.46	1	21.50	21.55	15.1	18,878	0.08%
2021/08/02	3.2	21.60	0	0.00	21.60	3.2	19,120	0.02%
2021/07/30	17.4	21.52	7.1	21.54	21.60	10.3	19,314	0.05%
2021/07/29	13	21.69	1	21.80	21.70	12	19,327	0.06%
2021/07/28	17.2	21.69	1	21.85	21.75	16.2	19,507	0.08%
2021/07/27	14.2	21.82	0	0.00	21.85	14.2	19,971	0.07%
2021/07/23	6.2	21.88	2	21.93	21.90	4.2	20,511	0.02%
2021/07/22	23.2	21.86	0	0.00	22.00	23.2	20,972	0.11%
2021/07/21	11.1	21.95	38	21.95	22.00	-26.9	21,041	-0.13%
2021/07/20	18.3	22.00	40.3	22.00	22.05	-22	21,251	-0.10%
2021/07/19	59	22.05	16	22.07	22.05	43	22,468	0.19%
2021/07/16	53.1	22.05	23	22.11	22.15	30.1	23,230	0.13%
2021/07/15	17	22.09	2	22.10	22.15	15	23,471	0.06%
2021/07/14	53.1	22.16	12	22.19	22.20	41.1	23,724	0.17%
2021/07/13	26.1	22.13	0	0.00	22.20	26.1	23,976	0.11%
2021/07/12	35	22.07	10	22.11	22.10	25	24,047	0.10%
2021/07/09	28.3	22.04	5	22.11	22.10	23.3	24,178	0.10%
2021/07/08	11	22.25	3	22.20	22.30	8	24,248	0.03%
2021/07/07	29	22.24	3	22.28	22.30	26	24,722	0.11%
2021/07/06	25.1	22.28	16.2	22.45	22.45	8.9	24,891	0.04%
2021/07/05	2	22.20	5	22.20	22.25	-3	25,062	-0.01%
2021/07/02	1.1	22.10	5	22.10	22.05	-3.9	25,366	-0.02%
2021/07/01	14	22.11	2	22.20	22.00	12	25,664	0.05%
2021/06/30	28	22.27	17	22.18	22.35	11	25,955	0.04%
2021/06/29	5	22.04	2	22.08	22.05	3	26,300	0.01%
2021/06/28	14.2	22.02	19	22.02	22.00	-4.8	27,021	-0.02%
2021/06/25	28	22.16	1	22.10	22.05	27	28,652	0.09%
2021/06/24	5	22.13	1.1	22.16	22.10	3.9	29,580	0.01%
2021/06/23	29.4	22.11	2	22.10	22.10	27.4	29,494	0.09%
2021/06/22	33.2	22.42	39	22.44	22.30	-5.8	29,422	-0.02%
2021/06/21	14.1	22.64	5	22.72	22.60	9.1	29,223	0.03%
2021/06/18	12	22.95	12	23.07	23.05	0	29,234	0.00%
2021/06/17	5	22.90	2	22.80	23.05	3	29,140	0.01%
2021/06/16	8	22.74	7	22.83	23.00	1	29,508	0.00%
2021/06/15	27.1	22.43	13	22.58	22.50	14.1	29,564	0.05%
2021/06/11	10.1	22.71	1	22.65	22.65	9.1	29,429	0.03%
2021/06/10	10.1	22.64	4	22.70	22.85	6.1	29,604	0.02%
2021/06/09	10	22.94	1	23.05	22.95	9	29,422	0.03%
2021/06/08	14	23.01	1	23.15	23.15	13	29,258	0.04%
2021/06/07	13.6	22.99	2	22.93	23.05	11.6	29,400	0.04%
2021/06/04	5.1	23.20	1	23.15	23.20	4.1	29,270	0.01%
2021/06/03	3	23.23	9	23.16	23.40	-6	29,369	-0.02%
2021/06/02	34.5	23.19	9	23.36	23.10	25.5	29,417	0.09%
2021/06/01	5	23.47	25	23.50	23.45	-20	29,497	-0.07%
2021/05/31	35	23.29	31	23.40	23.45	4	29,720	0.01%
2021/05/28	2	23.38	4	23.40	23.30	-2	29,823	-0.01%
2021/05/27	6	23.02	1	23.25	23.40	5	30,018	0.02%
2021/05/26	34	23.34	1	23.30	23.30	33	30,132	0.11%
2021/05/25	8.1	23.31	10	23.36	23.35	-1.9	30,387	-0.01%
2021/05/24	7	23.19	3	23.15	23.30	4	30,466	0.01%
2021/05/21	104	23.65	65	23.87	23.30	39	30,619	0.13%	大買/
2021/05/20	713	23.11	673	23.10	23.15	40	29,730	0.13%	大買/大賣/
2021/05/19	5	22.87	15	22.85	22.80	-10	29,611	-0.03%
2021/05/18	2	22.35	25	22.55	22.90	-23	29,662	-0.08%
2021/05/17	13.8	22.07	32.3	22.15	21.90	-18.5	29,711	-0.06%
2021/05/14	108.1	23.10	121	22.78	22.70	-12.9	29,477	-0.04%	大買/大賣/
2021/05/13	30.1	22.50	15	22.79	22.95	15.1	29,414	0.05%
2021/05/12	27.3	22.18	57	22.48	22.35	-29.7	28,977	-0.10%
2021/05/11	8.2	23.70	12	23.76	23.50	-3.8	28,510	-0.01%
2021/05/10	102.1	24.12	82	24.20	24.30	20.1	28,151	0.07%	大買/
2021/05/07	24	24.24	30	24.35	24.55	-6	28,250	-0.02%
2021/05/06	52	24.30	74	24.32	24.30	-22	28,595	-0.08%
2021/05/05	5.1	23.95	3	23.85	23.90	2.1	28,795	0.01%
2021/05/04	130.8	23.38	120	23.41	23.50	10.8	28,742	0.04%	大買/大賣/
2021/05/03	9.6	24.46	7	24.39	24.35	2.6	28,422	0.01%
2021/04/29	5	25.01	19	24.99	25.00	-14	28,268	-0.05%
2021/04/28	155.2	25.07	88	25.09	24.90	67.2	28,069	0.24%	大買/
2021/04/27	5.2	24.57	0	0.00	24.65	5.2	28,040	0.02%
2021/04/26	54.1	24.67	38.2	24.73	24.75	15.9	27,948	0.06%
2021/04/23	84	24.64	1	24.80	24.80	83	27,869	0.30%
2021/04/22	350	27.51	207.2	27.60	27.40	142.8	27,381	0.52%	大買/大賣/鉅額交易
2021/04/21	59	27.56	82.2	27.74	27.80	-23.2	26,955	-0.09%
2021/04/20	28	27.57	73	27.81	27.75	-45	26,708	-0.17%
2021/04/19	171.2	27.35	92	27.57	27.55	79.2	26,542	0.30%	大買/
2021/04/16	13	27.12	61	27.00	27.15	-48	26,408	-0.18%
2021/04/15	14.2	26.58	28.3	26.68	26.70	-14.2	26,404	-0.05%
2021/04/14	90.5	26.67	106	26.78	26.70	-15.5	26,325	-0.06%	大賣/
2021/04/13	55.5	27.11	4	26.86	26.80	51.5	26,419	0.19%
2021/04/12	20	27.29	15	27.35	27.20	5	26,390	0.02%
2021/04/09	25	27.26	9.6	27.23	27.20	15.4	26,267	0.06%
2021/04/08	40.5	27.23	20	27.23	27.15	20.5	26,006	0.08%
2021/04/07	50.1	27.04	47	27.08	27.10	3.1	25,692	0.01%
2021/04/06	31.1	27.12	27	27.20	27.05	4.1	25,436	0.02%
2021/04/01	27.2	27.23	28.5	26.99	27.25	-1.3	24,961	-0.01%
2021/03/31	59.8	26.88	74.6	26.84	26.70	-14.8	24,340	-0.06%
2021/03/30	358	26.65	284.1	26.46	27.00	73.9	23,516	0.31%	大買/大賣/
2021/03/29	12	26.02	45.9	25.89	26.10	-33.9	21,800	-0.16%
2021/03/26	0.5	23.75	64	23.74	23.75	-63.5	20,833	-0.30%
2021/03/25	144.5	23.62	85	23.68	23.70	59.5	20,876	0.28%	大買/
2021/03/24	114.2	23.75	148	23.94	23.95	-33.8	20,905	-0.16%	大買/大賣/
2021/03/23	22.1	23.80	35	23.93	24.00	-12.9	20,979	-0.06%
2021/03/22	3.5	23.61	9	23.64	23.65	-5.5	21,013	-0.03%
2021/03/19	22.4	23.87	10.1	24.02	23.85	12.3	20,917	0.06%
2021/03/18	54.5	23.73	156	23.58	23.70	-101.5	20,499	-0.50%	大賣/鉅額交易
2021/03/17	32.2	23.23	12	23.31	23.30	20.2	20,434	0.10%
2021/03/16	15	23.27	15	23.29	23.30	0	20,650	0.00%
2021/03/15	22	22.73	1	22.80	22.95	21	20,508	0.10%
2021/03/12	6	22.95	14.8	22.90	22.90	-8.8	21,108	-0.04%
2021/03/11	28	22.86	7	22.94	22.95	21	21,545	0.10%
2021/03/10	3	22.70	0	22.75	22.70	3	21,436	0.01%
2021/03/09	50.5	22.55	29	22.61	22.70	21.5	21,439	0.10%
2021/03/08	14	22.42	30	22.32	22.40	-16	21,301	-0.08%
2021/03/05	3	21.92	13	22.38	22.40	-10	21,213	-0.05%
2021/03/04	9	22.25	1	22.60	22.20	8	21,379	0.04%
2021/03/03	1	22.30	22	22.41	22.60	-21	21,278	-0.10%
2021/03/02	2	22.33	6	22.41	22.20	-4	21,078	-0.02%
2021/02/26	2	21.88	1	22.20	22.20	1	20,763	0.00%
2021/02/25	2	22.13	33.9	22.18	22.30	-31.9	20,441	-0.16%
2021/02/24	1	21.85	3	21.95	21.90	-2	20,294	-0.01%
2021/02/23	2	21.80	51	21.75	21.75	-49	20,153	-0.24%
2021/02/22	11	21.89	24	21.94	21.80	-13	19,945	-0.07%
2021/02/19	13	21.73	0	0.00	21.85	13	19,837	0.07%
2021/02/18	13	21.81	24	21.72	21.90	-11	19,673	-0.06%
2021/02/17	12	21.87	14	21.85	21.75	-2	19,633	-0.01%
2021/02/05	4	21.80	9	21.86	21.90	-5	19,297	-0.03%
2021/02/04	14	21.95	35.2	22.01	21.80	-21.2	19,223	-0.11%
2021/02/03	3	21.72	16	21.76	21.80	-13	19,168	-0.07%
2021/02/02	55	21.47	3	21.75	21.50	52	19,207	0.27%
2021/02/01	0	0.00	14.9	21.32	21.35	-14.9	19,073	-0.08%
2021/01/29	10	21.75	5	21.89	21.45	5	18,945	0.03%
2021/01/28	21	22.03	21	22.18	22.15	0	18,567	0.00%
2021/01/27	186	21.80	214	21.98	21.80	-28	17,970	-0.16%	大買/大賣/
2021/01/26	1	21.45	20.5	21.50	21.40	-19.5	17,454	-0.11%
2021/01/25	0	0.00	11	21.28	21.40	-11	17,231	-0.06%
2021/01/22	1.3	20.90	9	21.07	21.30	-7.7	17,126	-0.04%
2021/01/21	8	20.98	0	0.00	20.80	8	17,116	0.05%
2021/01/20	16	20.92	35	21.40	20.80	-19	17,063	-0.11%
2021/01/19	7.2	21.56	11	21.50	21.50	-3.8	16,553	-0.02%
2021/01/18	17.2	21.41	33	21.57	21.55	-15.8	16,285	-0.10%
2021/01/15	256	22.75	240	22.59	22.25	16	15,964	0.10%	大買/大賣/
2021/01/14	36	22.18	31.7	22.23	22.25	4.3	15,247	0.03%
2021/01/13	2	21.85	2	21.88	21.80	0	14,793	0.00%
2021/01/12	2	21.78	14	21.76	21.65	-12	14,595	-0.08%
2021/01/11	6	21.70	10	21.71	21.80	-4	14,313	-0.03%
2021/01/08	9	21.06	21.4	21.25	21.50	-12.4	14,022	-0.09%
2021/01/07	4	21.06	41	21.09	21.00	-37	13,760	-0.27%
2021/01/06	73	21.34	13	20.94	21.05	60	13,606	0.44%
2021/01/05	7	21.31	55	21.32	21.55	-48	13,173	-0.36%
2021/01/04	43	20.85	23	20.87	20.80	20	12,853	0.16%
2020/12/31	4	20.73	1	20.80	20.70	3	12,794	0.02%
2020/12/30	18	20.79	0	0.00	20.90	18	12,734	0.14%
2020/12/29	14	20.71	44	20.81	20.95	-30	12,693	-0.24%
2020/12/28	5	20.77	35	20.80	20.80	-30	12,620	-0.24%
2020/12/25	7	20.51	3	20.57	20.60	4	12,638	0.03%
2020/12/24	11	20.50	0	0.00	20.40	11	12,651	0.09%
2020/12/23	17	20.40	0	0.00	20.30	17	12,625	0.13%
2020/12/22	1	20.40	13	20.48	20.45	-12	12,649	-0.09%
2020/12/21	6	20.50	12	20.49	20.50	-6	12,678	-0.05%
2020/12/18	9	20.75	1	20.95	20.70	8	12,601	0.06%
2020/12/17	2	20.90	15	20.93	21.00	-13	12,419	-0.10%
2020/12/16	28	20.74	22.4	20.73	20.85	5.6	12,187	0.05%
2020/12/15	0	0.00	8.3	20.52	20.50	-8.3	12,107	-0.07%
2020/12/14	6	20.63	26.2	20.78	20.60	-20.2	11,954	-0.17%
2020/12/11	12	20.59	24	20.38	20.45	-12	11,827	-0.10%
2020/12/10	18	20.66	25	20.60	20.50	-7	11,771	-0.06%
2020/12/09	2	20.30	59	20.27	20.50	-57	11,429	-0.50%
2020/12/08	228	20.37	172	20.20	20.35	56	11,188	0.50%	大買/大賣/
2020/12/07	27	19.96	53.1	19.90	20.10	-26.1	10,549	-0.25%
2020/12/04	1	19.50	37	19.59	19.55	-36	10,110	-0.36%
2020/12/03	0.6	19.45	1	19.40	19.45	-0.4	9,979	0.00%
2020/12/01	22	19.15	2	19.28	19.30	20	9,993	0.20%
2020/11/30	6	19.13	0	0.00	19.30	6	10,289	0.06%
2020/11/27	11	19.33	0	0.00	19.25	11	10,617	0.10%
2020/11/26	5	19.45	2	19.50	19.55	3	10,565	0.03%
2020/11/25	5	19.56	11	19.51	19.55	-6	10,762	-0.06%
2020/11/24	5	19.76	28.8	19.70	19.60	-23.8	10,785	-0.22%
2020/11/23	10	19.65	6	19.68	19.70	4	10,790	0.04%
2020/11/20	1	19.50	14	19.51	19.55	-13	10,704	-0.12%
2020/11/19	2	19.45	5	19.51	19.50	-3	10,855	-0.03%
2020/11/18	0	0.00	10	19.50	19.55	-10	10,804	-0.09%
2020/11/17	4	19.45	1	19.50	19.40	3	10,887	0.03%
2020/11/16	0	0.00	8	19.31	19.40	-8	11,036	-0.07%
2020/11/13	2	19.05	1	19.15	19.10	1	10,936	0.01%
2020/11/12	5	19.06	2	19.13	19.10	3	10,938	0.03%
2020/11/11	0	0.00	5	19.14	19.35	-5	10,973	-0.05%
2020/11/10	12	19.01	26	19.00	19.10	-14	10,799	-0.13%
2020/11/09	1	18.75	2	18.95	18.95	-1	10,688	-0.01%
2020/11/06	0	0.00	1	18.90	18.90	-1	10,631	-0.01%
2020/11/05	0	0.00	0	18.80	18.85	0	10,731	0.00%
2020/11/03	0	0.00	2	18.83	18.75	-2	10,939	-0.02%
2020/11/02	0	0.00	1	18.60	18.65	-1	11,041	-0.01%
2020/10/30	10	18.71	1	18.75	18.60	9	11,214	0.08%
2020/10/29	2	18.88	18.1	18.81	18.95	-16.1	11,114	-0.14%
2020/10/27	2	18.55	1	18.65	18.60	1	11,111	0.01%
2020/10/26	0	0.00	3	18.65	18.65	-3	11,163	-0.03%
2020/10/23	25	18.61	0	0.00	18.60	25	11,203	0.22%
2020/10/22	9	18.59	0.4	18.60	18.50	8.6	11,314	0.08%
2020/10/21	6	18.52	0	0.00	18.50	6	11,217	0.05%
2020/10/20	2	18.55	10	18.55	18.60	-8	11,280	-0.07%
2020/10/19	0	0.00	2	18.60	18.55	-2	11,369	-0.02%
2020/10/16	13	18.63	1	18.60	18.55	12	11,463	0.10%
2020/10/15	20	18.84	17	18.75	18.70	3	11,616	0.03%
2020/10/14	2	18.78	0	0.00	18.95	2	11,855	0.02%
2020/10/13	1	18.70	0	0.00	18.70	1	12,644	0.01%
2020/10/12	13	18.75	0	0.00	18.70	13	13,454	0.10%
2020/10/08	15	18.85	0	0.00	18.85	15	13,774	0.11%
2020/10/07	1	18.90	12	19.00	18.90	-11	13,994	-0.08%
2020/10/06	5.9	19.00	0	0.00	19.00	5.9	14,320	0.04%
2020/10/05	8	18.94	8	19.06	18.90	0	14,469	0.00%
2020/09/30	0	0.00	1	19.30	19.05	-1	14,696	-0.01%
2020/09/29	0	0.00	6	19.34	19.35	-6	14,990	-0.04%
2020/09/28	3	19.02	9	19.24	19.30	-6	15,118	-0.04%
2020/09/25	1	18.85	3.2	18.84	18.90	-2.2	15,290	-0.01%
2020/09/24	5	18.88	4	18.98	18.80	1	15,362	0.01%
2020/09/23	2	19.00	1	19.05	19.15	1	15,432	0.01%
2020/09/22	4	19.10	4	19.11	19.10	0	15,484	0.00%
2020/09/21	15	19.45	0	0.00	19.35	15	15,530	0.10%
2020/09/18	0	0.00	29	19.67	19.70	-29	15,606	-0.19%
2020/09/17	4	19.35	0	0.00	19.40	4	15,581	0.03%
2020/09/16	3	19.48	4	19.59	19.35	-1	15,678	-0.01%
2020/09/15	1	19.40	6	19.47	19.45	-5	15,849	-0.03%
2020/09/14	5	19.15	7	19.17	19.15	-2	15,963	-0.01%
2020/09/11	0	0.00	4	19.06	19.15	-4	16,078	-0.02%
2020/09/10	4	19.10	3	19.10	19.10	1	16,183	0.01%
2020/09/09	2	18.95	5	19.00	19.00	-3	16,241	-0.02%
2020/09/08	0	0.00	9	19.18	19.20	-9	16,220	-0.06%
2020/09/07	2	19.15	8	19.13	19.10	-6	16,361	-0.04%
2020/09/04	11	19.00	1.4	19.16	19.20	9.6	16,455	0.06%
2020/09/03	28	19.56	13	19.55	19.25	15	16,475	0.09%
2020/09/02	65	19.59	91.2	19.54	19.60	-26.2	16,239	-0.16%
2020/09/01	2	18.85	13.5	18.71	18.85	-11.5	15,781	-0.07%
2020/08/31	23	18.69	4	18.79	18.50	19	15,761	0.12%
2020/08/28	9	18.84	1	18.85	18.85	8	15,639	0.05%
2020/08/27	2	18.73	8	18.94	18.90	-6	15,778	-0.04%
2020/08/26	2	18.85	20.1	18.82	18.95	-18.1	15,771	-0.11%
2020/08/25	2	18.85	15	18.83	18.80	-13	15,912	-0.08%
2020/08/24	1	18.45	3	18.53	18.45	-2	16,007	-0.01%
2020/08/21	38	18.34	8	18.42	18.40	30	16,093	0.19%
2020/08/20	4	18.33	5	18.38	18.35	-1	15,943	-0.01%
2020/08/19	1	18.60	4	18.70	18.60	-3	15,746	-0.02%
2020/08/18	1	18.65	10	18.60	18.75	-9	15,642	-0.06%
2020/08/17	4	18.63	3	18.65	18.70	1	15,667	0.01%
2020/08/14	3	18.70	3	18.60	18.65	0	15,663	0.00%
2020/08/13	12	18.63	1	18.60	18.60	11	15,700	0.07%
2020/08/12	5	18.65	0	0.00	18.65	5	15,674	0.03%
2020/08/11	52	18.87	7	19.06	18.80	45	15,679	0.29%
2020/08/10	3	18.88	3	18.93	19.00	0	15,801	0.00%
2020/08/07	21	18.70	26	18.70	18.70	-5	15,840	-0.03%
2020/08/06	5	18.71	45	18.67	18.75	-40	15,887	-0.25%
2020/08/05	25	18.69	13.5	18.62	18.60	11.5	15,880	0.07%
2020/08/04	27	18.41	46	18.50	18.45	-19	15,828	-0.12%
2020/08/03	24	18.40	0	0.00	18.35	24	15,804	0.15%
2020/07/31	10	18.45	1	18.60	18.65	9	15,733	0.06%
2020/07/30	8	18.32	2	18.50	18.45	6	15,632	0.04%
2020/07/29	2	18.50	2	18.40	18.25	0	15,560	0.00%
2020/07/28	5	18.34	0	0.00	18.30	5	15,654	0.03%
2020/07/27	4	18.41	78	18.48	18.35	-74	15,768	-0.47%
2020/07/24	15	18.54	7	18.59	18.45	8	15,856	0.05%
2020/07/23	2	18.70	15	18.71	18.75	-13	15,887	-0.08%
2020/07/22	0	0.00	1	18.85	18.85	-1	15,949	-0.01%
2020/07/21	4	18.70	26	18.83	18.85	-22	15,918	-0.14%
2020/07/20	2	18.60	0	0.00	18.50	2	15,865	0.01%
2020/07/17	36	18.48	51.3	18.50	18.40	-15.3	15,815	-0.10%
2020/07/16	40	20.07	2	20.10	20.00	38	15,249	0.25%
2020/07/15	41	20.25	14	20.23	20.20	27	14,580	0.19%
2020/07/14	2	20.20	13.2	20.35	20.10	-11.2	14,213	-0.08%
2020/07/13	18	20.10	16	20.31	20.25	2	14,007	0.01%
2020/07/10	53	20.01	24.7	20.08	20.00	28.3	13,953	0.20%
2020/07/09	19	20.27	15	20.33	20.15	4	13,924	0.03%
2020/07/08	5	20.23	38	20.24	20.40	-33	13,653	-0.24%
2020/07/07	0	0.00	9	20.01	20.05	-9	13,266	-0.07%
2020/07/06	14	19.97	14	20.04	20.05	0	13,210	0.00%
2020/07/03	23	19.88	46	19.98	19.80	-23	13,180	-0.17%
2020/07/02	20	19.83	6	19.71	19.95	14	13,274	0.11%
2020/07/01	3	19.60	6	19.57	19.55	-3	13,300	-0.02%
2020/06/30	1	19.25	8	19.50	19.25	-7	13,330	-0.05%
2020/06/29	0	0.00	6.1	19.33	19.45	-6.1	13,548	-0.04%
2020/06/24	1	19.55	12	19.50	19.45	-11	13,556	-0.08%
2020/06/23	6	19.20	4	19.38	19.40	2	13,543	0.01%
2020/06/22	7	19.21	0	19.20	19.20	7	13,556	0.05%
2020/06/19	5	19.60	2	19.55	19.50	3	13,614	0.02%
2020/06/18	29	19.55	10	19.52	19.55	19	13,515	0.14%
2020/06/17	0	0.00	6.1	19.36	19.35	-6.1	13,523	-0.04%
2020/06/16	0	0.00	1	19.25	19.15	-1	13,735	-0.01%
2020/06/15	2	19.00	0	0.00	18.90	2	14,173	0.01%
2020/06/12	0	0.00	6	18.98	18.90	-6	14,423	-0.04%
2020/06/11	0	0.00	6	19.19	19.10	-6	14,618	-0.04%
2020/06/10	1	19.20	0	0.00	19.10	1	14,741	0.01%
2020/06/09	3	19.18	9	19.25	19.20	-6	15,118	-0.04%
2020/06/08	13	19.14	3	19.32	19.20	10	15,383	0.07%
2020/06/05	0	0.00	4	19.10	19.10	-4	15,240	-0.03%
2020/06/04	0	0.00	1	19.00	19.05	-1	15,404	-0.01%
2020/06/03	2	19.00	19	19.02	19.00	-17	15,658	-0.11%
2020/06/02	2	18.95	6	18.96	19.00	-4	15,664	-0.03%
2020/06/01	18	18.91	12	18.95	18.90	6	15,699	0.04%
2020/05/29	7	19.03	4	18.63	19.10	3	15,590	0.02%
2020/05/28	8	18.50	2	18.45	18.40	6	15,346	0.04%
2020/05/27	1	18.55	0	0.00	18.65	1	15,425	0.01%
2020/05/25	36.3	18.47	0	0.00	18.45	36.3	15,499	0.23%
2020/05/22	8	18.44	0	0.00	18.40	8	15,530	0.05%
2020/05/21	1	18.50	0	0.00	18.60	1	15,507	0.01%
2020/05/20	20	18.53	0.1	18.55	18.50	19.9	15,472	0.13%
2020/05/19	2	18.50	0	0.00	18.50	2	15,477	0.01%
2020/05/18	4	18.40	1	18.50	18.45	3	15,490	0.02%
2020/05/15	4	18.39	0	0.00	18.45	4	15,571	0.03%
2020/05/14	1	18.60	2	18.70	18.60	-1	15,371	-0.01%
2020/05/13	0	0.00	3	19.00	19.00	-3	15,291	-0.02%
2020/05/12	0	0.00	9	18.90	18.80	-9	15,227	-0.06%
2020/05/11	0	0.00	3	18.95	18.80	-3	15,188	-0.02%
2020/05/08	2	18.88	2	18.88	18.80	0	15,081	0.00%
2020/05/07	2	18.73	10	18.75	18.70	-8	15,020	-0.05%
2020/05/06	10	18.65	3	18.73	18.65	7	14,995	0.05%
2020/05/05	0	0.00	3	18.78	18.65	-3	14,941	-0.02%
2020/05/04	19	18.63	0	0.00	18.60	19	14,921	0.13%
2020/04/30	17.2	19.06	42.1	19.09	19.10	-24.9	14,818	-0.17%
2020/04/29	5.2	19.02	16	19.03	19.10	-10.8	14,753	-0.07%
2020/04/28	11	19.00	9	18.98	18.95	2	14,786	0.01%
2020/04/27	16	18.81	12	18.85	18.90	4	15,015	0.03%
2020/04/24	0	0.00	3	18.63	18.55	-3	14,964	-0.02%
2020/04/23	12	18.66	14	18.66	18.75	-2	14,936	-0.01%
2020/04/22	3	18.40	8	18.64	18.70	-5	14,782	-0.03%
2020/04/21	12	18.36	0	0.00	18.45	12	14,599	0.08%
2020/04/20	0	0.00	3	18.67	18.70	-3	14,385	-0.02%
2020/04/17	2	18.70	14	18.84	18.70	-12	14,279	-0.08%
2020/04/16	6	18.63	4	18.83	18.85	2	14,118	0.01%
2020/04/15	0	0.00	18	18.81	18.85	-18	13,974	-0.13%
2020/04/14	19	18.55	14	18.51	18.55	5	13,737	0.04%
2020/04/13	3	18.27	2	18.33	18.35	1	13,580	0.01%
2020/04/10	2	18.35	0	0.00	18.30	2	13,588	0.01%
2020/04/09	25	18.24	1	18.20	18.30	24	13,617	0.18%
2020/04/08	0	0.00	10	18.13	18.10	-10	13,490	-0.07%
2020/04/07	5	18.14	4	18.06	18.10	1	13,391	0.01%
2020/04/06	3	18.00	18	17.94	18.10	-15	13,184	-0.11%
2020/04/01	6	17.67	23	17.60	17.75	-17	12,974	-0.13%
2020/03/31	32	17.91	23	17.77	17.30	9	12,808	0.07%
2020/03/30	13	17.23	1	17.25	17.30	12	12,491	0.10%
2020/03/27	6	17.38	10	17.55	17.40	-4	12,423	-0.03%
2020/03/26	2	17.05	1	17.25	17.20	1	12,348	0.01%
2020/03/25	13	17.15	6	17.13	17.15	7	12,456	0.06%
2020/03/24	1	16.65	4	16.59	16.40	-3	12,272	-0.02%
2020/03/23	5	15.58	33	15.65	15.50	-28	12,403	-0.23%
2020/03/20	7	15.97	0	0.00	16.20	7	12,425	0.06%
2020/03/19	26	15.68	87	15.96	15.70	-61	12,163	-0.50%
2020/03/18	3	16.38	15	16.42	16.50	-12	11,735	-0.10%
2020/03/17	24	16.47	1	16.35	16.50	23	11,487	0.20%
2020/03/16	21	16.94	17	16.98	16.75	4	11,272	0.04%
2020/03/13	42	16.66	21	16.75	17.10	21	11,112	0.19%
2020/03/12	30	17.34	38	17.33	17.20	-8	10,597	-0.08%
2020/03/11	1	17.90	1	17.85	17.85	0	10,275	0.00%
2020/03/10	15	17.66	5	17.77	17.90	10	10,250	0.10%
2020/03/09	26	17.91	6	18.00	17.90	20	10,060	0.20%
2020/03/06	9	18.09	6	18.07	18.05	3	9,760	0.03%
2020/03/05	8	18.18	6	18.15	18.15	2	9,657	0.02%
2020/03/04	10	18.13	36	18.15	18.20	-26	9,640	-0.27%
2020/03/03	9	18.23	1	18.20	18.15	8	9,605	0.08%
2020/03/02	11	18.15	3	18.12	18.10	8	9,672	0.08%
2020/02/27	0	0.00	5	18.36	18.45	-5	10,656	-0.05%
2020/02/26	0	0.00	3	18.32	18.40	-3	10,624	-0.03%
2020/02/25	1	18.20	0	0.00	18.20	1	10,569	0.01%
2020/02/24	2	18.35	0	0.00	18.30	2	10,610	0.02%
2020/02/21	0	0.00	12	18.40	18.45	-12	10,687	-0.11%
2020/02/20	2	18.40	0	0.00	18.40	2	10,780	0.02%
2020/02/19	4	18.35	2	18.40	18.35	2	10,867	0.02%
2020/02/18	1	18.35	0	0.00	18.40	1	10,882	0.01%
2020/02/14	1	18.60	0	0.00	18.55	1	10,987	0.01%
2020/02/12	5	18.45	0	0.00	18.55	5	11,234	0.04%
2020/02/07	1	18.50	0	0.00	18.55	1	11,651	0.01%
2020/02/05	1	18.40	4.4	18.33	18.40	-3.4	12,620	-0.03%
2020/02/04	1	18.30	0	0.00	18.40	1	12,713	0.01%
2020/02/03	11	18.05	37	17.95	18.15	-26	12,822	-0.20%
2020/01/31	2	18.50	1	18.35	18.35	1	12,770	0.01%
2020/01/30	32	18.40	7	18.46	18.35	25	12,702	0.20%
2020/01/20	4	19.10	2	19.15	19.10	2	12,399	0.02%
2020/01/17	1	18.95	0	0.00	19.00	1	12,351	0.01%
2020/01/16	1	18.85	0	0.00	18.95	1	12,359	0.01%
2020/01/15	0	0.00	2	19.00	19.00	-2	12,507	-0.02%
2020/01/14	4	18.86	0	0.00	18.95	4	12,613	0.03%
2020/01/13	0	0.00	2	18.80	18.90	-2	12,635	-0.02%
2020/01/09	3	18.67	3	18.73	18.80	0	12,872	0.00%
2020/01/08	3	18.67	2	18.65	18.60	1	13,033	0.01%
2020/01/07	53	18.84	1	18.75	18.75	52	13,095	0.40%
2020/01/03	1	18.90	0	0.00	18.90	1	13,223	0.01%
2020/01/02	0	0.00	1	18.90	18.85	-1	13,254	-0.01%
2019/12/31	11	18.90	0	0.00	18.85	11	13,362	0.08%
2019/12/30	0	0.00	1	18.95	18.95	-1	13,279	-0.01%
2019/12/27	0	0.00	5	18.99	19.00	-5	13,303	-0.04%
2019/12/26	0	0.00	4	18.95	19.00	-4	13,305	-0.03%
2019/12/25	0	0.00	3	18.97	18.95	-3	13,347	-0.02%
2019/12/24	2	18.93	2	18.95	18.95	0	13,375	0.00%
2019/12/23	20	18.95	9	18.96	19.00	11	13,349	0.08%
2019/12/20	0	0.00	4	18.95	19.00	-4	13,328	-0.03%
2019/12/19	47	18.98	1	18.95	18.95	46	13,215	0.35%
2019/12/18	21	18.94	57	18.82	19.00	-36	13,142	-0.27%
2019/12/17	0	0.00	12	18.91	19.00	-12	12,963	-0.09%
2019/12/16	1	18.85	7	18.80	18.85	-6	12,788	-0.05%
2019/12/13	8	18.80	18	18.80	18.85	-10	12,756	-0.08%
2019/12/12	0	0.00	19	18.75	18.75	-19	12,662	-0.15%
2019/12/11	12	18.68	8	18.75	18.70	4	12,643	0.03%
2019/12/10	25	18.70	4	18.70	18.75	21	12,621	0.17%
2019/12/09	2	18.85	0.2	18.90	18.90	1.8	12,554	0.01%
2019/12/06	0	0.00	3	18.85	18.85	-3	12,692	-0.02%
2019/12/05	0	0.00	40	18.88	18.90	-40	12,656	-0.32%
2019/12/04	0	0.00	6	18.80	18.85	-6	12,621	-0.05%
2019/12/03	1	18.65	22	18.73	18.80	-21	12,693	-0.17%
2019/12/02	25	18.60	1	18.70	18.70	24	12,720	0.19%
2019/11/29	18	18.78	1	18.85	18.80	17	12,669	0.13%
2019/11/28	4	18.78	12	18.88	18.90	-8	12,702	-0.06%
2019/11/27	7	18.76	1	18.85	18.70	6	12,805	0.05%
2019/11/26	1	18.85	5	18.99	18.75	-4	12,767	-0.03%
2019/11/25	8	18.83	11	18.90	18.90	-3	11,634	-0.03%
2019/11/22	0	0.00	6	18.87	18.90	-6	11,714	-0.05%
2019/11/21	0	0.00	1	18.90	18.90	-1	11,761	-0.01%
2019/11/20	1	19.00	36	18.94	19.00	-35	11,701	-0.30%
2019/11/19	0	0.00	8	18.90	18.90	-8	11,818	-0.07%
2019/11/18	2	18.65	9	18.77	18.90	-7	11,891	-0.06%
2019/11/15	0	0.00	9	18.60	18.55	-9	11,897	-0.08%
2019/11/14	5	18.47	30	18.40	18.50	-25	11,920	-0.21%
2019/11/13	2	18.33	40	18.35	18.30	-38	12,032	-0.32%
2019/11/12	25	18.44	3	18.50	18.45	22	12,326	0.18%
2019/11/11	0	0.00	2	18.65	18.65	-2	12,307	-0.02%
2019/11/08	2	18.80	0	0.00	18.80	2	12,197	0.02%
2019/11/07	7	18.69	60	18.75	18.70	-53	12,095	-0.44%
2019/11/06	66	18.79	72	18.96	18.70	-6	11,995	-0.05%
2019/11/05	36	19.03	30	19.04	19.05	6	11,818	0.05%
2019/11/04	5	18.30	6	18.34	18.50	-1	11,147	-0.01%
2019/11/01	0	0.00	2	18.20	18.20	-2	11,000	-0.02%
2019/10/31	4	18.15	0	0.00	18.20	4	11,039	0.04%
2019/10/30	1	18.15	1	18.15	18.20	0	10,954	0.00%
2019/10/29	1	18.30	2	18.20	18.25	-1	10,925	-0.01%
2019/10/28	22	18.30	1	18.40	18.30	21	10,823	0.19%
2019/10/25	3	18.25	10	18.25	18.30	-7	10,722	-0.07%
2019/10/24	30	18.25	0	0.00	18.25	30	10,714	0.28%
2019/10/23	2	18.18	1	18.20	18.25	1	10,716	0.01%
2019/10/22	21	18.13	2	18.30	18.10	19	10,629	0.18%
2019/10/21	0	0.00	40.2	18.10	18.10	-40.2	10,523	-0.38%
2019/10/18	2	17.95	15	17.97	17.90	-13	10,529	-0.12%
2019/10/17	17	17.78	0	0.00	17.90	17	10,518	0.16%
2019/10/16	5	17.82	0	17.85	17.85	5	10,294	0.05%
2019/10/15	5	17.80	3	17.80	17.80	2	10,153	0.02%
2019/10/14	0	0.00	1.1	18.00	17.90	-1.1	10,099	-0.01%
2019/10/09	6	17.74	0	0.00	17.70	6	10,220	0.06%
2019/10/08	3	17.83	0	0.00	17.85	3	10,332	0.03%
2019/10/07	6	17.78	0	0.00	17.80	6	10,323	0.06%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/10/03	2	17.85	0	0.00	17.90	2	10,373	0.02%
2019/10/02	21	17.95	2	18.05	17.95	19	10,382	0.18%
2019/10/01	16	18.00	0	0.00	18.10	16	10,359	0.15%
2019/09/27	6	17.97	15	18.10	17.90	-9	10,344	-0.09%
2019/09/26	14	18.07	0	0.00	18.05	14	10,328	0.14%
2019/09/25	11	18.15	0	0.00	18.10	11	10,315	0.11%
2019/09/24	2	18.25	35	18.30	18.30	-33	10,386	-0.32%
2019/09/23	2	18.00	10	18.10	18.15	-8	10,332	-0.08%
2019/09/20	2	18.08	0	0.00	18.05	2	10,415	0.02%
2019/09/19	1	18.25	0	0.00	18.20	1	10,277	0.01%
2019/09/18	32	18.30	0	0.00	18.30	32	10,329	0.31%
2019/09/17	1	18.20	0	0.00	18.30	1	10,361	0.01%
2019/09/16	32	18.22	6	18.39	18.35	26	10,594	0.25%
2019/09/12	25	18.25	2	18.35	18.40	23	10,709	0.21%
2019/09/11	2	18.15	0	0.00	18.20	2	10,735	0.02%
2019/09/10	53	18.07	15	18.13	18.10	38	10,699	0.36%
2019/09/09	5	18.22	0	0.00	18.25	5	10,562	0.05%
2019/09/06	60	18.12	6	18.20	18.20	54	10,503	0.51%
2019/09/05	0	0.00	1	18.20	18.10	-1	10,408	-0.01%
2019/09/04	1	17.90	0.2	18.00	18.00	0.8	10,261	0.01%
2019/09/03	21	17.90	21	18.00	17.90	0	10,260	0.00%
2019/09/02	1	18.05	1	18.00	18.05	0	10,403	0.00%
2019/08/30	8	17.93	5	17.95	17.95	3	10,282	0.03%
2019/08/29	2	17.70	0	0.00	17.80	2	10,150	0.02%
2019/08/28	31	17.61	12.1	17.63	17.65	18.9	10,077	0.19%
2019/08/27	3	17.60	1	17.70	17.60	2	10,051	0.02%
2019/08/26	24.1	17.50	22.4	17.54	17.50	1.7	10,022	0.02%
2019/08/23	16	17.65	0	0.00	17.70	16	10,014	0.16%
2019/08/22	44	17.57	20	17.55	17.50	24	10,016	0.24%
2019/08/21	82	17.65	2	17.65	17.55	80	10,063	0.79%
2019/08/20	28	17.69	10	17.85	17.65	18	9,838	0.18%
2019/08/19	7	17.84	0	0.00	17.80	7	9,671	0.07%
2019/08/16	16	17.69	8	17.70	17.85	8	9,614	0.08%
2019/08/15	61	17.80	16.1	17.81	17.65	44.9	9,373	0.48%
2019/08/14	4	18.31	0	0.00	18.15	4	9,001	0.04%
2019/08/13	3	18.45	0	0.00	18.45	3	8,776	0.03%
2019/08/12	2	18.40	5	18.41	18.55	-3	8,830	-0.03%
2019/08/08	2	18.58	0	0.00	18.60	2	8,871	0.02%
2019/08/07	3	18.53	0	0.00	18.50	3	8,997	0.03%
2019/08/06	2	18.35	0	0.00	18.55	2	9,133	0.02%
2019/08/05	6	18.68	0	0.00	18.60	6	9,144	0.07%
2019/08/02	3	18.82	0	0.00	18.85	3	9,185	0.03%
2019/08/01	2	18.98	0	0.00	18.95	2	9,134	0.02%
2019/07/31	4	19.10	1	19.25	19.10	3	9,115	0.03%
2019/07/30	2	19.23	0	0.00	19.25	2	9,084	0.02%
2019/07/29	1	19.20	0	0.00	19.25	1	9,269	0.01%
2019/07/26	4	19.24	0	0.00	19.15	4	9,295	0.04%
2019/07/25	2	19.33	4	19.41	19.45	-2	9,238	-0.02%
2019/07/24	0	0.00	1	19.30	19.30	-1	9,258	-0.01%
2019/07/23	0	0.00	5	19.24	19.25	-5	9,258	-0.05%
2019/07/22	15	19.05	10	19.00	19.05	5	9,252	0.05%
2019/07/19	2	19.20	8	19.20	19.20	-6	9,203	-0.07%
2019/07/18	2	19.30	0	0.00	19.30	2	9,223	0.02%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/16	2	19.48	1	19.45	19.50	1	9,336	0.01%
2019/07/15	11	19.37	12	19.41	19.45	-1	9,360	-0.01%
2019/07/12	21	20.47	51	20.47	20.45	-30	9,324	-0.32%
2019/07/11	1	20.30	0	0.00	20.35	1	9,311	0.01%
2019/07/10	2	20.25	0	0.00	20.25	2	9,354	0.02%
2019/07/08	11	20.36	0.1	20.30	20.30	10.9	9,347	0.12%
2019/07/05	2	20.48	0	0.00	20.50	2	9,376	0.02%
2019/07/03	1	20.50	2	20.45	20.45	-1	9,512	-0.01%
2019/07/02	2	20.55	0	0.00	20.60	2	9,677	0.02%
2019/07/01	10	20.50	2	20.53	20.50	8	9,702	0.08%
2019/06/28	1	20.30	15	20.33	20.35	-14	9,609	-0.15%
2019/06/26	0	0.00	4	20.05	20.20	-4	9,611	-0.04%
2019/06/25	2	20.03	2	20.13	20.00	0	9,611	0.00%
2019/06/24	30	20.18	0	0.00	20.15	30	9,640	0.31%
2019/06/21	3	20.15	13	20.21	20.15	-10	9,617	-0.10%
2019/06/20	15	20.08	5.9	20.08	20.00	9.1	9,600	0.10%
2019/06/19	31	20.00	3	20.00	20.00	28	9,485	0.30%
2019/06/18	0	0.00	0.8	19.80	19.90	-0.8	9,322	-0.01%
2019/06/17	0	0.00	3	19.85	19.80	-3	9,375	-0.03%
2019/06/14	1	19.85	1	19.85	19.85	0	9,431	0.00%
2019/06/13	0	0.00	2	19.80	19.90	-2	9,478	-0.02%
2019/06/12	2	19.85	12	19.90	19.85	-10	9,693	-0.10%
2019/06/11	2	19.85	4	19.94	19.95	-2	9,714	-0.02%
2019/06/10	0	0.00	70	19.81	19.85	-70	9,677	-0.72%
2019/06/06	20	19.60	10.3	19.57	19.60	9.7	9,560	0.10%
2019/06/05	0	0.00	1	19.70	19.60	-1	9,583	-0.01%
2019/06/04	20	19.50	0	0.00	19.50	20	9,617	0.21%
2019/05/31	30	19.50	21	19.53	19.65	9	9,709	0.09%
2019/05/30	25	19.25	4	19.31	19.40	21	9,586	0.22%
2019/05/29	1	19.00	87	19.05	19.15	-86	9,717	-0.89%
2019/05/28	4	19.13	0	0.00	19.05	4	10,020	0.04%
2019/05/24	2	19.00	0	0.00	19.00	2	10,163	0.02%
2019/05/23	7	18.94	0	0.00	19.00	7	10,196	0.07%
2019/05/22	1.2	18.91	0	0.00	18.95	1.2	10,146	0.01%
2019/05/21	0	0.00	1	18.90	18.95	-1	10,273	-0.01%
2019/05/20	5	18.77	0	0.00	18.85	5	10,214	0.05%
2019/05/17	0	0.00	10	18.84	18.80	-10	10,205	-0.10%
2019/05/16	3	18.90	0	0.00	18.75	3	10,203	0.03%
2019/05/15	7	18.88	0	0.00	18.85	7	10,200	0.07%
2019/05/14	31	18.80	3	18.90	19.10	28	10,188	0.27%
2019/05/13	43	19.32	6	19.23	19.20	37	10,044	0.37%
2019/05/10	10	19.50	30	19.49	19.50	-20	10,174	-0.20%
2019/05/09	5	19.48	10	19.50	19.35	-5	10,223	-0.05%
2019/05/08	0	0.00	30	19.70	19.65	-30	10,250	-0.29%
2019/05/07	0	0.00	6.3	19.88	19.90	-6.3	10,474	-0.06%
2019/05/06	2	19.60	9	19.66	19.60	-7	10,626	-0.07%
2019/05/03	22	19.95	3	20.00	20.00	19	10,420	0.18%
2019/05/02	11	19.90	0	0.00	19.90	11	10,420	0.11%
2019/04/30	5	19.91	4.5	19.88	19.95	0.5	10,445	0.01%
2019/04/29	1	19.85	23	19.86	19.90	-22	10,433	-0.21%
2019/04/26	0	0.00	10	19.70	19.85	-10	10,405	-0.10%
2019/04/24	0	19.85	19	19.85	19.85	-19	10,465	-0.18%
2019/04/23	20	19.60	1	19.70	19.70	19	10,416	0.18%
2019/04/22	34	19.74	14	19.75	19.70	20	10,346	0.19%
2019/04/19	0	0.00	4	19.65	19.60	-4	10,338	-0.04%
2019/04/18	0.8	19.60	1	19.60	19.60	-0.2	10,344	0.00%
2019/04/17	4	19.45	0	0.00	19.50	4	10,327	0.04%
2019/04/16	4	19.33	0	0.00	19.35	4	10,112	0.04%
2019/04/12	18	19.25	8	19.27	19.25	10	10,076	0.10%
2019/04/11	27	19.48	0	0.00	19.35	27	10,102	0.27%
2019/04/10	1	19.55	0	0.00	19.55	1	10,053	0.01%
2019/04/09	3	19.40	0	0.00	19.50	3	9,955	0.03%
2019/04/08	2	19.45	9	19.41	19.50	-7	9,935	-0.07%
2019/04/03	8	19.10	0	0.00	19.15	8	9,729	0.08%
2019/04/02	1	19.10	1	19.10	19.10	0	9,683	0.00%
2019/04/01	5	19.09	1	19.10	19.05	4	9,660	0.04%
2019/03/29	4	19.00	0	0.00	19.15	4	9,531	0.04%
2019/03/28	0	0.00	4	18.98	19.00	-4	9,485	-0.04%
2019/03/27	2	19.00	36	19.02	19.00	-34	9,500	-0.36%
2019/03/26	4	18.88	0	0.00	18.90	4	9,466	0.04%
2019/03/25	31	18.74	1	18.80	18.85	30	9,456	0.32%
2019/03/22	4	19.05	12	19.07	19.10	-8	9,221	-0.09%
2019/03/21	0	0.00	4	19.00	19.00	-4	9,203	-0.04%
2019/03/19	15	19.01	2	19.00	19.00	13	9,244	0.14%
2019/03/18	0	0.00	6	18.87	19.00	-6	9,209	-0.07%
2019/03/14	32	18.81	8	18.84	18.80	24	9,137	0.26%
2019/03/13	0	0.00	1	18.80	18.90	-1	9,307	-0.01%
2019/03/12	3	18.75	0	0.00	18.80	3	9,302	0.03%
2019/03/11	1	18.80	2	18.85	18.75	-1	9,316	-0.01%
2019/03/08	11.3	18.84	2	18.85	18.90	9.3	9,367	0.10%
2019/03/07	2	19.05	100	19.05	19.00	-98	9,522	-1.03%
2019/03/06	18	18.95	0	0.00	19.00	18	9,533	0.19%
2019/03/05	2.6	18.91	1	18.90	18.90	1.6	9,530	0.02%
2019/03/04	2	18.90	17	18.99	18.95	-15	9,568	-0.16%
2019/02/27	4	19.03	15	19.01	19.10	-11	9,392	-0.12%
2019/02/26	28	18.82	8	18.71	18.80	20	9,065	0.22%
2019/02/25	22	18.45	4	18.44	18.45	18	8,678	0.21%
2019/02/21	3	18.30	0	0.00	18.30	3	8,666	0.03%
2019/02/20	0	0.00	19	18.29	18.30	-19	8,696	-0.22%
2019/02/19	20	18.35	1	18.25	18.30	19	8,623	0.22%
2019/02/18	0	0.00	2	18.28	18.20	-2	8,650	-0.02%
2019/02/15	4	18.18	0	0.00	18.10	4	8,676	0.05%
2019/02/14	8	18.21	0	0.00	18.15	8	8,603	0.09%
2019/02/13	8	18.28	36.4	18.38	18.35	-28.4	8,586	-0.33%
2019/02/12	11	18.40	7.3	18.47	18.45	3.7	8,516	0.04%
2019/02/11	20	18.43	5.1	18.45	18.50	14.9	8,457	0.18%
2019/01/30	105	18.25	0	0.00	18.20	105	8,245	1.27%	大買/鉅額交易
2019/01/29	23	18.04	105	18.00	18.10	-82	8,079	-1.01%	大賣/
2019/01/28	14	17.97	7	18.02	18.10	7	7,968	0.09%
2019/01/25	22	17.80	0	0.00	17.80	22	7,712	0.29%
2019/01/23	4	17.55	0	0.00	17.60	4	7,638	0.05%
2019/01/22	0	0.00	1	17.70	17.65	-1	7,613	-0.01%
2019/01/21	7	17.58	3	17.65	17.65	4	7,579	0.05%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/17	2	17.55	0	0.00	17.50	2	7,598	0.03%
2019/01/15	3	17.53	5	17.50	17.50	-2	7,662	-0.03%
2019/01/14	2	17.55	1.1	17.51	17.55	0.9	7,653	0.01%
2019/01/11	2	17.60	0	0.00	17.60	2	7,776	0.03%
2019/01/10	3	17.50	0	0.00	17.55	3	7,861	0.04%
2019/01/09	1	17.50	0	0.00	17.60	1	7,801	0.01%
2019/01/08	3	17.37	0	0.00	17.35	3	7,709	0.04%
2019/01/07	0	0.00	1	17.35	17.45	-1	7,819	-0.01%
2019/01/04	1	17.30	0	0.00	17.10	1	7,823	0.01%
2019/01/03	2	17.35	0	0.00	17.40	2	8,101	0.02%
2019/01/02	4	17.58	0	0.00	17.45	4	8,116	0.05%
2018/12/28	1	17.45	0	0.00	17.45	1	8,103	0.01%
2018/12/27	0	0.00	1	17.60	17.50	-1	8,195	-0.01%
2018/12/26	0	0.00	2.9	17.51	17.50	-2.9	8,252	-0.03%
2018/12/20	3	17.53	0	0.00	17.45	3	8,301	0.04%
2018/12/19	3	17.55	0	0.00	17.65	3	8,293	0.04%
2018/12/17	0	0.00	2	17.60	17.50	-2	8,429	-0.02%
2018/12/14	1	17.80	0	0.00	17.60	1	8,452	0.01%
2018/12/13	2	17.55	0	0.00	17.80	2	8,436	0.02%
2018/12/12	1	17.40	0	0.00	17.55	1	8,415	0.01%
2018/12/11	0	0.00	1	17.45	17.35	-1	8,345	-0.01%
2018/12/10	3	17.38	0	0.00	17.30	3	8,338	0.04%
2018/12/07	1	17.45	0	0.00	17.55	1	8,196	0.01%
2018/12/06	1	17.45	1	17.45	17.55	0	8,204	0.00%
2018/12/05	5	17.85	0	0.00	17.80	5	7,978	0.06%
2018/12/04	0	0.00	1.7	18.01	17.90	-1.7	7,972	-0.02%
2018/12/03	0	0.00	2	17.90	17.90	-2	7,930	-0.03%
2018/11/30	0	0.00	1	17.70	17.60	-1	7,810	-0.01%
2018/11/29	34	17.72	0	0.00	17.50	34	7,609	0.45%
2018/11/28	11	17.50	0	0.00	17.70	11	7,528	0.15%
2018/11/27	0	0.00	3	17.63	17.65	-3	7,466	-0.04%
2018/11/26	3	17.58	0	0.00	17.45	3	7,428	0.04%
2018/11/23	2	17.35	1	17.45	17.50	1	7,428	0.01%
2018/11/22	2	17.45	0	0.00	17.40	2	7,448	0.03%
2018/11/21	3	17.45	2	17.55	17.45	1	7,545	0.01%
2018/11/16	10	17.60	1	17.70	17.70	9	7,947	0.11%
2018/11/15	1	17.60	0	0.00	17.60	1	7,937	0.01%
2018/11/14	1	17.30	0	0.00	17.35	1	7,966	0.01%
2018/11/13	4	17.29	1	17.40	17.45	3	7,964	0.04%
2018/11/12	2	17.53	1	17.65	17.55	1	7,977	0.01%
2018/11/09	4	17.43	1	17.40	17.45	3	7,957	0.04%
2018/11/08	0	0.00	9	17.86	17.80	-9	7,919	-0.11%
2018/11/07	5	17.75	1	17.65	17.85	4	7,877	0.05%
2018/11/02	3	17.35	1	17.30	17.35	2	8,043	0.02%
2018/11/01	0	0.00	2	17.18	17.20	-2	8,172	-0.02%
2018/10/31	0	0.00	2	17.08	17.05	-2	8,113	-0.02%
2018/10/30	1	16.80	0	0.00	16.85	1	8,051	0.01%
2018/10/26	2	16.83	1	16.70	16.75	1	8,220	0.01%
2018/10/25	4	16.79	3	16.73	16.85	1	8,255	0.01%
2018/10/24	0	0.00	1	17.10	17.00	-1	8,291	-0.01%
2018/10/23	6	17.11	1	17.05	17.05	5	8,272	0.06%
2018/10/22	2	17.13	1	17.25	17.10	1	8,235	0.01%
2018/10/19	3	17.10	0	0.00	17.15	3	8,188	0.04%
2018/10/18	7	17.24	1	17.20	17.20	6	8,116	0.07%
2018/10/17	10	17.50	2	17.55	17.45	8	8,199	0.10%
2018/10/16	1	17.50	0	0.00	17.35	1	8,387	0.01%
2018/10/15	3	17.47	0	0.00	17.40	3	8,438	0.04%
2018/10/12	5	17.49	0	0.00	17.65	5	8,395	0.06%
2018/10/11	11	17.65	3	17.70	17.45	8	8,529	0.09%
2018/10/09	2	18.48	30	18.50	18.45	-28	8,235	-0.34%
2018/10/08	0	0.00	2.7	18.61	18.55	-2.7	8,276	-0.03%
2018/10/05	1	18.50	0	0.00	18.50	1	8,319	0.01%
2018/10/04	1	18.60	0.1	18.80	18.60	0.9	8,239	0.01%
2018/10/02	2	19.00	2	18.85	18.85	0	8,303	0.00%
2018/09/28	1	18.95	3.5	18.94	18.95	-2.5	8,335	-0.03%
2018/09/27	2	18.85	4	18.88	19.00	-2	8,274	-0.02%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/25	5	18.74	0	0.00	18.70	5	8,276	0.06%
2018/09/21	7	18.70	0	0.00	18.80	7	8,301	0.08%
2018/09/14	2	18.85	0	0.00	18.85	2	8,604	0.02%
2018/09/13	3	18.78	1	18.75	18.80	2	8,637	0.02%
2018/09/11	1	18.70	0	0.00	18.75	1	8,965	0.01%
2018/09/07	1	18.95	1	18.95	18.95	0	9,644	0.00%
2018/09/06	0	0.00	5	19.07	19.05	-5	9,639	-0.05%
2018/09/04	2	19.25	7.2	19.30	19.30	-5.2	9,746	-0.05%
2018/09/03	12	19.20	3	19.25	19.25	9	9,787	0.09%
2018/08/31	5	19.10	5.2	19.14	19.25	-0.2	9,839	0.00%
2018/08/30	1	19.10	1.2	19.10	19.10	-0.2	9,885	0.00%
2018/08/29	0	0.00	9	19.19	19.20	-9	9,937	-0.09%
2018/08/27	4	19.05	3	19.15	19.15	1	9,975	0.01%
2018/08/24	1	19.05	9	18.99	19.05	-8	10,183	-0.08%
2018/08/23	1	18.60	3	18.65	18.65	-2	9,863	-0.02%
2018/08/22	1	18.65	0	0.00	18.65	1	9,795	0.01%
2018/08/21	0	0.00	0	18.70	18.70	0	9,717	0.00%
2018/08/20	1	18.65	0	0.00	18.60	1	9,674	0.01%
2018/08/16	2	18.65	0	0.00	18.85	2	9,611	0.02%
2018/08/15	8	18.79	0	0.00	18.75	8	9,603	0.08%
2018/08/14	5	18.85	2	18.80	18.90	3	9,581	0.03%
2018/08/13	0	0.00	1	18.85	18.75	-1	9,580	-0.01%
2018/08/10	2	19.00	1	18.95	18.90	1	9,501	0.01%
2018/08/09	1	18.95	0	0.00	19.00	1	9,414	0.01%
2018/08/06	4	19.00	0	0.00	19.05	4	9,307	0.04%
2018/08/03	6	19.00	0	0.00	19.00	6	9,498	0.06%
2018/08/02	1	19.05	0	0.00	19.00	1	9,934	0.01%
2018/08/01	9	19.21	0.7	19.05	19.15	8.3	9,911	0.08%
2018/07/31	0	0.00	6	19.00	19.00	-6	9,834	-0.06%
2018/07/30	5	18.85	32	18.88	18.90	-27	9,717	-0.28%
2018/07/27	7	18.80	0	0.00	18.85	7	9,633	0.07%
2018/07/26	5	18.90	0	0.00	18.95	5	9,639	0.05%
2018/07/25	2	18.90	1	19.00	18.90	1	9,629	0.01%
2018/07/24	5	18.95	0	0.00	19.00	5	9,781	0.05%
2018/07/23	2	18.98	2	19.00	18.95	0	9,831	0.00%
2018/07/20	18	19.89	4	19.85	19.85	14	9,736	0.14%
2018/07/19	0	0.00	10	19.88	19.85	-10	9,541	-0.10%
2018/07/18	0	0.00	3	19.77	19.80	-3	9,519	-0.03%
2018/07/17	3	19.65	3	19.70	19.65	0	9,464	0.00%
2018/07/16	3	19.52	2	19.58	19.50	1	9,272	0.01%
2018/07/13	1.1	19.41	2	19.50	19.40	-0.9	9,235	-0.01%
2018/07/12	0	0.00	5	19.30	19.30	-5	9,145	-0.05%
2018/07/11	1	19.10	0	0.00	19.25	1	9,136	0.01%
2018/07/10	1	19.25	37	19.21	19.25	-36	9,160	-0.39%
2018/07/09	1	18.95	9	18.99	19.00	-8	9,217	-0.09%
2018/07/06	1	18.85	0	0.00	18.80	1	9,303	0.01%
2018/07/05	101	19.05	1	19.00	18.90	100	9,255	1.08%	大買/
2018/07/04	1	19.00	0	0.00	19.10	1	9,335	0.01%
2018/07/02	3	19.08	1	19.30	19.00	2	9,607	0.02%
2018/06/29	1	19.05	5	19.08	19.20	-4	9,537	-0.04%
2018/06/28	5	18.99	1	18.95	18.95	4	9,424	0.04%
2018/06/27	3	19.15	0	0.00	19.10	3	9,332	0.03%
2018/06/26	0	0.00	2	19.15	19.25	-2	9,280	-0.02%
2018/06/25	1	19.15	3	19.25	19.20	-2	9,177	-0.02%
2018/06/22	2	19.28	0	0.00	19.25	2	9,052	0.02%
2018/06/20	1	19.50	2	19.58	19.55	-1	8,960	-0.01%
2018/06/19	8	19.56	1	19.75	19.60	7	8,889	0.08%
2018/06/15	6	19.53	0.7	19.85	19.85	5.3	8,709	0.06%
2018/06/14	1	19.70	0	0.00	19.60	1	8,385	0.01%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	12	19.89	0	0.00	19.80	12	8,365	0.14%
2018/06/11	19	20.00	1	20.05	19.95	18	8,321	0.22%
2018/06/08	4	19.95	0	0.00	19.95	4	8,284	0.05%
2018/06/07	6	20.01	0	0.00	20.10	6	8,253	0.07%
2018/06/06	4	19.90	11	19.95	20.00	-7	8,225	-0.09%
2018/06/05	4	19.78	2	19.80	19.80	2	8,152	0.02%
2018/06/04	6	19.78	0	19.75	19.75	6	8,082	0.07%
2018/05/31	10	19.80	0	0.00	19.70	10	8,012	0.12%
2018/05/30	6	19.84	0	0.00	19.75	6	7,769	0.08%
2018/05/29	5	20.05	3	20.03	20.05	2	7,812	0.03%
2018/05/28	5	19.86	0.1	19.95	19.95	4.9	7,875	0.06%
2018/05/24	2	19.78	0	0.00	19.80	2	8,043	0.02%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/21	8	19.80	5	19.95	19.90	3	8,454	0.04%
2018/05/18	1	19.85	0	0.00	19.85	1	8,517	0.01%
2018/05/17	2	19.93	0	0.00	19.85	2	8,628	0.02%
2018/05/15	15	19.97	1	20.00	19.95	14	8,806	0.16%
2018/05/11	1	20.15	5	20.13	20.20	-4	9,149	-0.04%
2018/05/10	7	19.76	10	19.83	19.80	-3	9,003	-0.03%
2018/05/09	9	19.31	0.6	19.35	19.35	8.4	8,612	0.10%
2018/05/08	1	19.30	1	19.40	19.35	0	8,695	0.00%
2018/05/07	1	19.15	0	0.00	19.15	1	8,732	0.01%
2018/05/04	2	19.25	0	0.00	19.20	2	8,783	0.02%
2018/05/02	1	19.55	0.7	19.60	19.60	0.3	9,347	0.00%
2018/04/30	2	19.45	0	0.00	19.40	2	9,315	0.02%
2018/04/26	1	19.70	0	0.00	19.55	1	9,142	0.01%
2018/04/25	2	19.60	1	19.60	19.65	1	9,077	0.01%
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/23	0	0.00	1	19.85	19.80	-1	9,066	-0.01%
2018/04/20	1	19.70	0	0.00	19.90	1	9,074	0.01%
2018/04/19	1	19.75	3	19.70	19.80	-2	9,058	-0.02%
2018/04/18	27	19.61	1	19.60	19.55	26	9,052	0.29%
2018/04/17	0	0.00	11	19.65	19.60	-11	9,185	-0.12%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	1	19.95	1	19.95	19.95	0	9,155	0.00%
2018/04/12	1	19.60	0	0.00	19.50	1	9,032	0.01%
2018/04/11	1	19.60	1	19.70	19.65	0	8,954	0.00%
2018/04/10	21	19.55	8	19.63	19.55	13	9,028	0.14%
2018/04/09	2	19.53	1	19.55	19.55	1	8,998	0.01%
2018/04/03	0	0.00	0.2	19.90	19.80	-0.2	8,842	0.00%
2018/03/30	2	19.95	0	0.00	19.80	2	8,876	0.02%
2018/03/28	2	19.95	0	0.00	19.95	2	8,697	0.02%
2018/03/27	3	20.07	10	20.05	20.05	-7	8,714	-0.08%
2018/03/26	21	19.90	0	0.00	19.95	21	8,670	0.24%
2018/03/23	24	19.88	6	19.80	19.90	18	8,700	0.21%
2018/03/22	4	20.20	0	0.00	20.15	4	8,694	0.05%
2018/03/21	20	20.25	1	20.35	20.25	19	8,645	0.22%
2018/03/20	12	20.23	0	0.00	20.25	12	8,761	0.14%
2018/03/16	21	20.60	0	0.00	20.80	21	8,497	0.25%
2018/03/14	5	20.60	0	0.00	20.80	5	8,400	0.06%
2018/03/13	0	0.00	6	20.55	20.70	-6	8,457	-0.07%
2018/03/12	0	0.00	1	20.60	20.65	-1	8,523	-0.01%
2018/03/09	2	20.40	0	0.00	20.40	2	8,513	0.02%
2018/03/08	1	20.30	0	0.00	20.35	1	8,510	0.01%
2018/03/07	1	20.20	0	20.30	20.30	1	8,536	0.01%
2018/03/06	1	20.15	0	0.00	20.20	1	8,642	0.01%
2018/03/02	23	19.95	1	19.95	20.00	22	8,935	0.25%
2018/03/01	1	20.00	0	0.00	20.25	1	8,997	0.01%
2018/02/26	0	0.00	0.1	20.20	20.15	-0.1	8,778	0.00%
2018/02/23	1.4	20.19	0	0.00	20.30	1.4	8,758	0.02%
2018/02/22	5	19.85	0	0.00	19.80	5	8,689	0.06%
2018/02/21	2	20.03	7	20.07	20.20	-5	8,691	-0.06%
2018/02/12	3	19.83	0	0.00	19.75	3	8,700	0.03%
2018/02/09	0	0.00	8	19.78	19.85	-8	8,770	-0.09%
2018/02/08	1	19.95	0	0.00	19.95	1	8,772	0.01%
2018/02/06	0.2	20.00	1	19.65	19.80	-0.8	8,814	-0.01%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/02/02	0	0.00	0.3	21.40	21.40	-0.3	8,838	0.00%
2018/02/01	0	0.00	2	21.65	21.45	-2	8,966	-0.02%
2018/01/31	1	21.70	12	21.62	21.70	-11	9,034	-0.12%
2018/01/30	1	21.60	4	21.45	21.35	-3	8,911	-0.03%
2018/01/26	15	21.62	11	21.55	21.40	4	8,834	0.05%
2018/01/25	2	21.30	2	21.55	21.80	0	8,693	0.00%
2018/01/24	2	20.65	5	20.70	20.90	-3	8,270	-0.04%
2018/01/19	0	0.00	3	20.95	20.95	-3	8,918	-0.03%
2018/01/18	1	20.70	0	0.00	20.80	1	8,934	0.01%
2018/01/16	1	20.40	0	0.00	20.60	1	8,963	0.01%
2018/01/15	0	0.00	0	20.45	20.45	0	8,988	0.00%
2018/01/12	10	20.55	0	0.00	20.60	10	9,018	0.11%
2018/01/11	6	20.32	0	0.00	20.30	6	8,971	0.07%
2018/01/10	1	20.70	0	0.00	20.75	1	8,930	0.01%
2018/01/09	3	20.95	0	0.00	20.90	3	9,020	0.03%
2018/01/05	1	20.90	78	21.08	21.10	-77	9,232	-0.83%
2018/01/04	0	0.00	10	21.00	20.90	-10	9,393	-0.11%
2018/01/02	18	21.10	0	0.00	21.10	18	9,509	0.19%