仁寶 (2324)-元大-板橋券商分點個股進出

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
35.50
漲跌
--
漲幅
0.00%
成交量
16,456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－元大-板橋券商分點個股進出

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

元大-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10.4	35.30	1.2	35.30	35.50	9.2	32,093	0.03%
2024/04/24	3.3	35.60	6	35.42	35.50	-2.7	32,671	-0.01%
2024/04/23	1	34.55	3	34.40	34.50	-2	32,739	-0.01%
2024/04/22	6.2	34.48	3.9	34.51	34.20	2.3	32,862	0.01%
2024/04/19	9	35.09	3.1	35.62	35.30	5.9	32,811	0.02%
2024/04/18	2.1	36.12	12	35.99	36.05	-9.9	32,823	-0.03%
2024/04/17	13	35.60	5	35.80	35.60	8	33,090	0.02%
2024/04/16	22.2	35.41	23	35.75	35.30	-0.8	33,636	0.00%
2024/04/15	1.1	36.33	10.5	36.53	36.30	-9.4	34,543	-0.03%
2024/04/12	31.1	36.34	24	36.69	36.40	7.1	35,140	0.02%
2024/04/11	12.1	37.01	7	36.86	36.85	5.1	35,475	0.01%
2024/04/10	7.1	36.75	16	36.98	36.60	-8.9	36,142	-0.02%
2024/04/09	6.1	36.36	11	36.39	36.45	-4.9	36,798	-0.01%
2024/04/08	25.5	35.99	6	36.13	35.95	19.5	37,651	0.05%
2024/04/03	16.1	36.80	10.6	36.77	36.55	5.5	38,743	0.01%
2024/04/02	10	36.81	5	36.79	36.85	5	40,335	0.01%
2024/04/01	6.1	36.66	13	36.62	36.55	-7	42,947	-0.02%
2024/03/29	57.5	35.85	17	36.02	36.20	40.5	45,500	0.09%
2024/03/28	4	38.15	14	38.20	38.30	-10	46,371	-0.02%
2024/03/27	3.1	38.13	16	38.20	38.10	-12.9	47,113	-0.03%
2024/03/26	18.2	38.15	17	38.31	37.90	1.2	49,405	0.00%
2024/03/25	13	38.71	14.1	38.70	38.55	-1.1	53,777	0.00%
2024/03/22	53	38.75	51.5	38.90	38.65	1.5	54,284	0.00%
2024/03/21	10	38.37	16	38.41	38.40	-6	54,988	-0.01%
2024/03/20	9.1	37.92	71.9	38.12	37.90	-62.8	54,984	-0.11%
2024/03/19	7.3	37.33	43	37.38	37.20	-35.7	55,002	-0.06%
2024/03/18	4.1	36.94	1	37.05	36.90	3.1	55,410	0.01%
2024/03/15	16.1	36.60	19.2	36.64	37.00	-3.1	55,491	-0.01%
2024/03/14	3	36.68	0	0.00	36.65	3	55,260	0.01%
2024/03/13	17	37.19	6	37.09	36.70	11	55,030	0.02%
2024/03/12	52.2	36.54	33	36.70	37.20	19.2	54,872	0.04%
2024/03/11	8.1	36.96	24	36.95	36.90	-15.9	54,603	-0.03%
2024/03/08	15.2	36.90	23	36.94	36.65	-7.9	54,474	-0.01%
2024/03/07	75.7	36.78	58	36.58	36.55	17.7	54,118	0.03%
2024/03/06	13	37.71	11	37.96	37.55	2	53,599	0.00%
2024/03/05	60.2	38.01	29.3	37.73	37.80	30.9	53,461	0.06%
2024/03/04	181.5	38.88	235	39.47	38.00	-53.5	52,965	-0.10%	大買/大賣/
2024/03/01	8	36.73	15	36.80	36.70	-7	49,312	-0.01%
2024/02/29	32.1	35.85	11	36.30	36.50	21.1	49,162	0.04%
2024/02/27	55.8	37.18	41	37.26	36.50	14.8	48,643	0.03%
2024/02/26	5	35.85	2.4	36.06	36.00	2.7	47,815	0.01%
2024/02/23	11	36.50	10.6	36.70	36.20	0.4	47,759	0.00%
2024/02/22	26.2	36.78	31	36.88	36.75	-4.8	47,852	-0.01%
2024/02/21	6	36.46	41	36.70	36.75	-35	47,736	-0.07%
2024/02/20	15	36.67	7	36.69	36.80	8	47,744	0.02%
2024/02/19	18	36.29	17	36.61	36.90	1	47,640	0.00%
2024/02/16	7.5	36.65	37	36.57	36.85	-29.5	47,432	-0.06%
2024/02/15	22.4	35.63	11	35.93	35.80	11.4	46,988	0.02%
2024/02/05	15.1	35.84	13	36.01	35.90	2.1	46,768	0.00%
2024/02/02	27.1	35.98	16	36.40	35.80	11.1	46,629	0.02%
2024/02/01	4.2	36.05	12	36.18	36.40	-7.9	46,487	-0.02%
2024/01/31	16.1	35.83	23	35.84	35.85	-6.9	46,345	-0.01%
2024/01/30	5	36.20	9.1	36.15	36.00	-4.1	46,228	-0.01%
2024/01/29	7.1	36.11	31	36.14	36.35	-23.9	46,094	-0.05%
2024/01/26	95.5	35.83	12.5	35.64	35.50	83	45,936	0.18%
2024/01/25	22	37.15	26	37.32	37.20	-4	45,153	-0.01%
2024/01/24	49	37.19	18.1	37.00	36.85	30.9	44,784	0.07%
2024/01/23	16	37.52	39	37.45	37.55	-23	44,688	-0.05%
2024/01/22	38.5	37.36	60.1	37.21	37.60	-21.6	44,242	-0.05%
2024/01/19	22.3	36.06	27	36.04	36.30	-4.7	43,240	-0.01%
2024/01/18	37.2	35.16	21	35.07	34.80	16.2	42,754	0.04%
2024/01/17	5.3	34.84	10	34.75	34.55	-4.7	42,118	-0.01%
2024/01/16	26.7	35.30	6	35.30	35.00	20.7	41,998	0.05%
2024/01/15	20.3	35.86	14	36.00	35.55	6.3	41,748	0.02%
2024/01/12	47.2	35.55	5	35.53	35.60	42.2	41,713	0.10%
2024/01/11	13.1	36.02	2	35.90	36.10	11.1	41,571	0.03%
2024/01/10	9.1	36.05	10	36.16	35.85	-1	41,583	0.00%
2024/01/09	34.6	37.54	22	37.09	36.95	12.6	41,042	0.03%
2024/01/08	86.1	37.54	77	37.66	37.75	9.1	40,032	0.02%
2024/01/05	16.2	37.09	65	37.25	36.95	-48.9	39,758	-0.12%
2024/01/04	21	37.36	57	37.52	37.30	-36	39,379	-0.09%
2024/01/03	25.5	38.53	25	38.65	38.10	0.5	38,862	0.00%
2024/01/02	31.3	39.17	12.1	39.00	39.55	19.2	38,130	0.05%
2023/12/29	103.4	39.70	115.2	39.86	39.85	-11.8	37,329	-0.03%	大買/大賣/
2023/12/28	200.6	39.33	160.1	39.27	38.95	40.5	36,084	0.11%	大買/大賣/
2023/12/27	193.8	40.09	140.2	40.19	40.20	53.5	34,511	0.16%	大買/大賣/
2023/12/26	175.7	38.51	216.4	38.43	39.05	-40.7	31,846	-0.13%	大買/大賣/
2023/12/25	130.1	36.90	152.3	37.10	37.10	-22.2	29,191	-0.08%	大買/大賣/
2023/12/22	64.5	36.15	27	36.16	36.10	37.5	27,245	0.14%
2023/12/21	146	37.08	118.3	36.91	36.70	27.7	26,262	0.11%	大買/大賣/
2023/12/20	110	36.74	270	36.88	37.40	-160	23,885	-0.67%	大買/大賣/鉅額交易
2023/12/19	52.1	34.02	9	33.93	34.00	43.1	19,249	0.22%
2023/12/18	12.1	34.82	81.1	34.40	34.60	-69.1	18,792	-0.37%
2023/12/15	6	33.21	9	33.65	33.05	-3	17,746	-0.02%
2023/12/14	69	34.01	47	33.80	33.65	22	17,422	0.13%
2023/12/13	23.2	33.24	27	33.19	33.75	-3.8	16,926	-0.02%
2023/12/12	3.1	31.97	11	31.91	32.00	-7.9	16,677	-0.05%
2023/12/11	0	0.00	5	31.94	32.20	-5	16,723	-0.03%
2023/12/08	0	0.00	1	31.30	31.20	-1	16,423	-0.01%
2023/12/07	15	31.18	2	31.18	30.95	13	16,698	0.08%
2023/12/06	3.4	31.30	37	31.06	31.25	-33.6	16,978	-0.20%
2023/12/05	31	30.40	0	0.00	30.40	31	16,872	0.18%
2023/12/04	1	30.60	4	30.76	30.60	-3	17,041	-0.02%
2023/12/01	5	30.53	0.1	30.55	30.35	4.9	17,274	0.03%
2023/11/30	1	30.45	3	30.75	30.90	-2	17,485	-0.01%
2023/11/29	1	30.95	22	30.95	30.75	-21	17,308	-0.12%
2023/11/28	0	0.00	43	30.85	30.65	-43	17,447	-0.25%
2023/11/27	2	30.68	1	30.40	30.35	1	18,073	0.01%
2023/11/24	1	30.50	0	0.00	30.25	1	18,300	0.01%
2023/11/22	3	30.77	2.6	30.93	30.80	0.4	19,074	0.00%
2023/11/21	36	30.94	43	31.09	31.20	-7	19,818	-0.04%
2023/11/20	46.2	30.28	11.1	30.44	30.75	35.1	20,759	0.17%
2023/11/17	0	0.00	11	30.24	30.35	-11	21,344	-0.05%
2023/11/16	12	30.32	14	30.16	30.00	-2	22,307	-0.01%
2023/11/15	36	30.48	22.4	30.34	30.25	13.6	23,218	0.06%
2023/11/14	16.2	30.17	7	30.15	30.25	9.2	24,883	0.04%
2023/11/13	11.1	30.12	24	30.10	30.10	-12.9	27,522	-0.05%
2023/11/10	1	29.40	2	29.60	29.75	-1	29,703	0.00%
2023/11/09	15	29.48	14	29.56	29.60	1	33,727	0.00%
2023/11/08	2	30.00	11	29.95	29.95	-9	35,377	-0.03%
2023/11/06	1	29.90	10	29.72	29.80	-9	36,046	-0.02%
2023/11/02	0.1	29.14	0	0.00	29.10	0.1	36,526	0.00%
2023/11/01	0.1	28.75	4	28.73	28.70	-4	36,874	-0.01%
2023/10/31	2.1	28.19	0	0.00	28.05	2.1	37,021	0.01%
2023/10/30	0.2	28.80	11	28.85	28.80	-10.8	37,252	-0.03%
2023/10/27	2.1	29.45	4	29.38	29.05	-1.9	37,367	-0.01%
2023/10/26	10	29.30	0	0.00	29.05	10	37,935	0.03%
2023/10/25	2	29.55	10	29.40	29.05	-8	38,055	-0.02%
2023/10/24	11	28.73	1	29.40	29.45	10	38,267	0.03%
2023/10/23	3	28.47	0	0.00	28.45	3	38,367	0.01%
2023/10/20	13	28.89	1	28.70	28.80	12	39,091	0.03%
2023/10/19	1.1	29.32	2	29.03	29.25	-0.9	39,612	0.00%
2023/10/18	5	28.75	2	28.70	28.95	3	40,159	0.01%
2023/10/17	2	29.48	8	29.46	29.35	-6	40,677	-0.01%
2023/10/16	3.1	29.51	0	0.00	29.50	3.1	43,130	0.01%
2023/10/13	5.1	30.05	3	29.95	30.20	2.1	46,846	0.00%
2023/10/12	0	30.70	0	0.00	30.80	0	48,229	0.00%
2023/10/11	0.1	30.80	21	30.81	30.80	-20.9	48,798	-0.04%
2023/10/06	0	30.60	0	0.00	30.50	0	50,264	0.00%
2023/10/05	1	30.55	0	0.00	30.85	1	50,285	0.00%
2023/10/04	0.3	30.48	112	30.50	30.50	-111.7	50,368	-0.22%	大賣/鉅額交易
2023/10/03	2	31.00	3.2	30.95	30.90	-1.2	50,569	0.00%
2023/10/02	17	31.01	4	31.09	30.90	13	50,758	0.03%
2023/09/28	12.1	31.15	1	30.70	30.70	11.1	50,653	0.02%
2023/09/27	100	31.00	2	30.78	31.00	98	50,576	0.19%
2023/09/26	0	0.00	2	30.80	30.70	-2	50,905	0.00%
2023/09/25	2	30.63	10	30.55	30.60	-8	51,029	-0.02%
2023/09/22	14.1	30.68	4	30.69	30.85	10.1	51,327	0.02%
2023/09/21	2	30.13	2	30.43	30.55	0	51,904	0.00%
2023/09/20	7.1	30.91	14	30.81	30.55	-6.9	51,754	-0.01%
2023/09/19	2	31.15	4	31.15	30.95	-2	51,653	0.00%
2023/09/18	9	31.21	1	31.15	31.05	8	51,861	0.02%
2023/09/15	1.1	31.80	1	31.70	31.80	0.1	52,131	0.00%
2023/09/14	5	31.93	6.3	31.94	31.85	-1.3	52,095	0.00%
2023/09/13	0	31.30	1	31.15	31.40	-1	52,884	0.00%
2023/09/12	3	30.88	0	0.00	31.35	3	54,129	0.01%
2023/09/11	5	30.83	26	31.14	30.80	-21	54,301	-0.04%
2023/09/08	14	31.70	31	31.60	31.75	-17	54,225	-0.03%
2023/09/07	11.1	31.59	14	31.69	31.40	-2.9	54,489	-0.01%
2023/09/06	10	32.15	1	32.05	32.00	9	54,459	0.02%
2023/09/05	4	32.09	1	31.85	32.00	3	54,492	0.01%
2023/09/04	3	31.73	2.3	31.53	31.85	0.7	54,597	0.00%
2023/09/01	13.1	31.96	2	32.18	31.80	11.1	54,596	0.02%
2023/08/31	13	31.97	173	31.83	31.90	-160	54,525	-0.29%	大賣/鉅額交易
2023/08/30	6	32.92	1	33.00	32.90	5	54,063	0.01%
2023/08/29	21.1	33.54	18	33.20	33.35	3.1	54,588	0.01%
2023/08/28	1	32.81	22.2	32.90	33.00	-21.2	54,608	-0.04%
2023/08/25	13.1	33.16	4.6	33.11	33.15	8.5	55,001	0.02%
2023/08/24	29.1	34.33	9.2	34.06	33.95	19.9	54,612	0.04%
2023/08/23	33	34.48	33	34.47	34.40	0	54,144	0.00%
2023/08/22	79.2	35.03	46.7	35.57	34.75	32.5	54,201	0.06%
2023/08/21	60	35.12	13.1	34.71	34.65	46.9	53,634	0.09%
2023/08/18	72.9	35.77	29.3	35.82	34.75	43.6	53,128	0.08%
2023/08/17	237.7	36.95	189	36.93	37.00	48.8	51,737	0.09%	大買/大賣/
2023/08/16	78	35.06	88.8	35.28	35.95	-10.8	49,308	-0.02%
2023/08/15	360.3	35.36	253.3	35.57	35.80	107	47,305	0.23%	大買/大賣/鉅額交易
2023/08/14	31	32.64	198.2	32.77	32.75	-167.2	43,592	-0.38%	大賣/鉅額交易
2023/08/11	2	30.08	38	31.09	30.75	-36	42,224	-0.09%
2023/08/10	65.3	30.18	2	30.00	30.00	63.3	42,016	0.15%
2023/08/09	2.1	31.30	50	31.48	31.55	-48	41,821	-0.11%
2023/08/08	12.1	31.27	54	31.30	31.40	-41.9	41,932	-0.10%
2023/08/07	3.1	30.73	24	31.01	30.95	-20.9	41,845	-0.05%
2023/08/04	19	29.79	10.1	30.05	30.05	8.9	41,764	0.02%
2023/08/02	32.5	30.02	111	29.46	29.45	-78.5	41,937	-0.19%	大賣/
2023/08/01	7	30.14	10	30.15	30.30	-3	41,504	-0.01%
2023/07/31	34.2	30.75	19	30.89	30.45	15.2	41,356	0.04%
2023/07/28	10.1	31.25	16	30.99	31.30	-5.9	40,709	-0.01%
2023/07/27	18	31.24	8	31.24	30.95	10	40,510	0.02%
2023/07/26	2.2	31.23	3	31.40	31.65	-0.8	40,367	0.00%
2023/07/25	15	32.27	24.2	32.16	31.80	-9.2	40,130	-0.02%
2023/07/24	28	31.60	55	31.41	31.65	-27	39,360	-0.07%
2023/07/21	36	31.00	56	30.63	31.05	-20	38,783	-0.05%
2023/07/20	31	30.87	28	30.62	30.45	3	38,203	0.01%
2023/07/19	306.8	31.73	106	31.98	31.10	200.8	37,560	0.53%	大買/大賣/鉅額交易
2023/07/18	256	35.76	124	35.72	34.45	132	35,272	0.37%	大買/大賣/鉅額交易
2023/07/17	86	32.43	153.2	32.48	33.55	-67.2	31,798	-0.21%	大賣/
2023/07/14	52	30.35	19	30.03	30.50	33	30,673	0.11%
2023/07/13	69.1	31.32	68	31.30	30.55	1.1	30,077	0.00%
2023/07/12	1	29.55	3	29.48	29.55	-2	28,557	-0.01%
2023/07/11	16.5	28.73	7	28.76	28.95	9.5	28,473	0.03%
2023/07/10	7.2	29.00	30	28.58	28.70	-22.8	28,477	-0.08%
2023/07/07	31.2	29.25	18	29.17	29.20	13.2	28,339	0.05%
2023/07/06	7	29.60	13	29.77	29.80	-6	28,080	-0.02%
2023/07/05	19	30.32	19	30.31	30.05	0	27,977	0.00%
2023/07/04	39.1	30.19	31	29.89	30.25	8.1	28,041	0.03%
2023/07/03	1.1	29.79	6	29.55	29.70	-4.9	27,839	-0.02%
2023/06/30	7.2	29.01	10	29.13	29.25	-2.8	27,788	-0.01%
2023/06/29	10	29.67	11.2	29.86	29.50	-1.2	27,774	0.00%
2023/06/28	10	28.90	1	28.80	29.05	9	27,222	0.03%
2023/06/27	4	28.76	3	28.77	28.75	1	27,184	0.00%
2023/06/26	8	29.11	2.1	29.20	29.10	5.9	27,173	0.02%
2023/06/21	6	29.15	13	29.15	29.35	-7	27,009	-0.03%
2023/06/20	5	28.69	17	28.63	28.90	-12	26,804	-0.04%
2023/06/19	83.3	28.40	15	28.40	28.55	68.3	26,509	0.26%
2023/06/16	10	30.09	36.7	29.75	29.90	-26.7	25,537	-0.10%
2023/06/15	3	28.63	5	28.70	28.70	-2	24,314	-0.01%
2023/06/14	10.2	28.52	0	0.00	28.55	10.2	24,163	0.04%
2023/06/13	12	29.17	18	28.96	29.00	-6	24,213	-0.02%
2023/06/12	2	28.50	12	28.57	28.50	-10	23,926	-0.04%
2023/06/09	7.1	28.63	20	28.82	28.85	-12.9	23,889	-0.05%
2023/06/08	4	28.39	26	28.36	28.20	-22	23,909	-0.09%
2023/06/07	11	28.22	36	28.25	28.45	-25	23,649	-0.11%
2023/06/06	2	27.95	4	28.23	28.00	-2	23,409	-0.01%
2023/06/05	7	28.40	1	28.65	28.25	6	23,204	0.03%
2023/06/02	14	28.21	82	28.44	28.40	-68	22,916	-0.30%
2023/06/01	7	27.04	4	27.20	27.30	3	22,195	0.01%
2023/05/31	0	0.00	6	27.52	27.85	-6	21,705	-0.03%
2023/05/30	26	27.52	16	27.78	27.55	10	20,963	0.05%
2023/05/29	7	28.29	47.2	28.16	28.15	-40.2	20,625	-0.20%
2023/05/26	27	27.56	35.5	27.55	27.55	-8.5	19,923	-0.04%
2023/05/25	6	26.91	14.2	27.23	27.35	-8.2	19,340	-0.04%
2023/05/24	13.1	26.37	38	26.67	27.00	-24.9	18,896	-0.13%
2023/05/23	3	26.15	12	26.36	26.45	-9	18,417	-0.05%
2023/05/22	0	0.00	4.5	26.67	26.70	-4.5	18,037	-0.02%
2023/05/19	4	26.38	7.1	26.33	26.40	-3.1	17,650	-0.02%
2023/05/18	6.1	26.58	10	26.57	26.45	-3.9	17,539	-0.02%
2023/05/17	3.2	26.21	43	26.24	26.35	-39.8	17,261	-0.23%
2023/05/16	2.1	25.95	44.1	25.95	26.00	-42	16,926	-0.25%
2023/05/15	3.2	25.90	8.2	25.88	25.90	-5	16,867	-0.03%
2023/05/12	4	25.74	27.6	25.77	25.85	-23.6	16,744	-0.14%
2023/05/11	4	25.74	27.6	25.77	25.85	-23.6	16,429	-0.14%
2023/05/10	4.2	25.40	67	25.41	25.60	-62.8	16,053	-0.39%
2023/05/09	4	25.13	41.4	25.30	25.35	-37.4	15,868	-0.24%
2023/05/08	0.1	24.35	3	24.45	24.60	-2.9	15,673	-0.02%
2023/05/05	1	24.15	0	0.00	24.15	1	15,584	0.01%
2023/05/04	1.3	24.20	4	24.18	24.15	-2.7	15,642	-0.02%
2023/05/03	3	24.20	3	24.33	24.40	0	15,683	0.00%
2023/05/02	5.1	24.25	0	0.00	24.30	5.1	15,828	0.03%
2023/04/28	1	23.90	1	24.00	23.95	0	15,869	0.00%
2023/04/27	1	23.75	0	0.00	23.75	1	15,757	0.01%
2023/04/26	1.1	23.80	2	23.80	23.75	-0.9	15,773	-0.01%
2023/04/25	4	23.69	3.1	23.73	23.70	1	15,642	0.01%
2023/04/24	6.1	23.96	1	23.85	23.95	5.1	15,494	0.03%
2023/04/21	5	24.44	5.1	24.43	24.40	-0.1	15,237	0.00%
2023/04/20	18.3	24.36	7	24.21	24.15	11.3	14,956	0.08%
2023/04/19	103.1	25.31	32	25.56	25.65	71.1	14,496	0.49%	大買/
2023/04/18	2.1	25.12	14.3	25.11	25.15	-12.2	13,798	-0.09%
2023/04/17	0	0.00	91.5	25.13	25.15	-91.5	13,663	-0.67%
2023/04/14	5	25.34	2	25.25	25.25	3	13,369	0.02%
2023/04/13	0	0.00	16	25.68	25.55	-16	13,242	-0.12%
2023/04/12	0.2	25.65	6.2	25.79	25.75	-5.9	13,085	-0.05%
2023/04/11	0	0.00	10	25.71	25.75	-10	12,964	-0.08%
2023/04/10	0	0.00	4	25.73	25.65	-4	12,817	-0.03%
2023/04/07	2	25.55	3	25.53	25.65	-1	12,730	-0.01%
2023/04/06	2	25.00	7.9	25.36	25.45	-5.9	12,503	-0.05%
2023/03/31	7	25.39	21	25.33	25.25	-14	12,322	-0.11%
2023/03/30	0	0.00	26.5	25.07	25.25	-26.5	12,469	-0.21%
2023/03/29	0	0.00	1	24.70	24.80	-1	12,536	-0.01%
2023/03/28	5	24.70	6	24.71	24.70	-1	12,867	-0.01%
2023/03/24	8	24.78	2	24.78	24.70	6	13,798	0.04%
2023/03/23	2.9	24.90	2	24.90	24.85	0.9	13,642	0.01%
2023/03/22	1.1	24.70	9	24.51	24.70	-7.9	13,471	-0.06%
2023/03/21	2	24.33	6	24.30	24.30	-4	13,442	-0.03%
2023/03/20	6.1	24.02	0	0.00	24.00	6.1	13,388	0.05%
2023/03/17	15	24.17	1	24.35	24.20	14	13,338	0.10%
2023/03/16	1.1	23.99	11	23.87	24.20	-9.9	13,026	-0.08%
2023/03/15	0.3	24.37	25	24.43	24.25	-24.7	12,778	-0.19%
2023/03/14	20	24.38	37	24.49	24.35	-17	12,691	-0.13%
2023/03/13	2	24.53	5	24.56	24.65	-3	12,629	-0.02%
2023/03/10	0.1	24.60	2	24.60	24.65	-1.9	12,437	-0.02%
2023/03/08	4.6	24.73	2	24.80	24.80	2.6	12,562	0.02%
2023/03/07	1	24.80	0.8	24.80	24.85	0.2	12,695	0.00%
2023/03/06	3	24.65	2.6	24.70	24.85	0.4	12,786	0.00%
2023/03/03	0.1	24.40	5	24.39	24.40	-5	12,706	-0.04%
2023/03/02	5.1	24.21	10	24.30	24.25	-4.9	12,801	-0.04%
2023/03/01	1	24.25	1	24.30	24.25	0	12,786	0.00%
2023/02/24	6	24.29	2.2	24.26	24.15	3.8	12,860	0.03%
2023/02/23	3	23.78	22	24.03	24.15	-19	12,846	-0.15%
2023/02/22	3	23.70	1	23.70	23.70	2	12,771	0.02%
2023/02/21	5	23.55	0	0.00	23.65	5	12,798	0.04%
2023/02/20	6	23.60	0	0.00	23.60	6	12,920	0.05%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/16	5	23.55	1	23.55	23.50	4	13,193	0.03%
2023/02/15	5	23.45	0	0.00	23.50	5	13,040	0.04%
2023/02/14	11	23.53	4	23.50	23.50	7	12,968	0.05%
2023/02/10	1	23.50	0	0.00	23.45	1	12,848	0.01%
2023/02/09	0	0.00	1.5	23.60	23.55	-1.5	12,789	-0.01%
2023/02/08	7.1	23.68	3.5	23.58	23.50	3.5	12,855	0.03%
2023/02/07	2	23.60	7	23.60	23.60	-5	12,873	-0.04%
2023/02/06	1	23.40	6.3	23.47	23.40	-5.3	12,765	-0.04%
2023/02/02	3	22.95	5	23.02	23.05	-2	12,592	-0.02%
2023/02/01	5.1	22.75	50	22.75	22.80	-44.9	12,490	-0.36%
2023/01/31	5.3	22.77	0	0.00	22.60	5.3	12,547	0.04%
2023/01/30	0.1	22.90	0	23.30	23.20	0.1	12,313	0.00%
2023/01/17	0	0.00	5	22.80	22.85	-5	12,125	-0.04%
2023/01/16	1	22.75	0	0.00	22.75	1	12,192	0.01%
2023/01/11	1	23.05	0	0.00	22.90	1	12,773	0.01%
2023/01/10	0	0.00	5	23.10	23.25	-5	12,964	-0.04%
2023/01/09	0	0.00	30	23.25	23.30	-30	13,108	-0.23%
2023/01/06	1	23.00	0	0.00	23.05	1	13,176	0.01%
2023/01/05	0	0.00	1	23.00	23.00	-1	13,362	-0.01%
2023/01/03	0	0.00	4	23.19	23.20	-4	13,536	-0.03%
2022/12/30	1	23.00	1	23.10	23.05	0	13,484	0.00%
2022/12/29	0	0.00	4	22.95	23.05	-4	13,441	-0.03%
2022/12/23	0	0.00	1	22.90	22.95	-1	13,967	-0.01%
2022/12/22	0	0.00	27	22.84	22.85	-27	14,309	-0.19%
2022/12/21	0	0.00	2	22.80	22.85	-2	14,272	-0.01%
2022/12/20	0	0.00	5.3	22.66	22.70	-5.3	14,104	-0.04%
2022/12/19	0	0.00	1.3	22.68	22.85	-1.3	13,870	-0.01%
2022/12/16	0	0.00	25	21.91	22.85	-25	13,275	-0.19%
2022/12/14	0	0.00	1	22.00	22.00	-1	13,622	-0.01%
2022/12/12	0	0.00	30	21.75	21.95	-30	14,126	-0.21%
2022/12/08	0.2	21.60	0	0.00	21.65	0.2	14,836	0.00%
2022/12/07	4	21.51	1	21.60	21.65	3	14,967	0.02%
2022/12/06	3	21.58	0	0.00	21.70	3	14,916	0.02%
2022/12/05	2	21.70	0	0.00	21.85	2	14,939	0.01%
2022/12/02	0	0.00	1	21.60	21.55	-1	14,949	-0.01%
2022/12/01	6.1	21.59	1	21.60	21.55	5.1	14,917	0.03%
2022/11/30	28	21.55	0	0.00	21.65	28	14,812	0.19%
2022/11/29	26	21.54	2	21.55	21.50	24	14,615	0.16%
2022/11/25	1	21.45	2	21.60	21.60	-1	14,694	-0.01%
2022/11/24	1.2	21.30	1	21.20	21.85	0.2	14,705	0.00%
2022/11/22	4.3	20.76	0	0.00	20.90	4.3	14,772	0.03%
2022/11/21	35.2	21.31	0	0.00	21.10	35.2	14,560	0.24%
2022/11/18	1	21.50	1	21.55	21.65	0	14,424	0.00%
2022/11/17	3.1	21.44	1	21.60	21.60	2.1	14,440	0.01%
2022/11/16	0	0.00	0.3	21.90	21.70	-0.3	14,421	0.00%
2022/11/15	2	21.80	3	21.95	21.95	-1	14,465	-0.01%
2022/11/14	0.1	21.90	0	0.00	22.00	0.1	14,450	0.00%
2022/11/11	0	0.00	15	22.00	22.05	-15	14,255	-0.11%
2022/11/08	2.1	21.33	1	21.30	21.45	1.1	14,680	0.01%
2022/11/01	1	20.90	0	0.00	20.90	1	14,687	0.01%
2022/10/31	3	20.93	0	0.00	21.10	3	14,710	0.02%
2022/10/28	1	20.75	0	0.00	20.75	1	14,713	0.01%
2022/10/27	1	20.70	0	0.00	20.60	1	14,779	0.01%
2022/10/26	3.1	20.60	6	20.55	20.55	-2.9	14,771	-0.02%
2022/10/25	0	0.00	1	20.80	20.75	-1	14,761	-0.01%
2022/10/24	1.1	20.89	0	0.00	20.75	1.1	14,776	0.01%
2022/10/21	2.3	20.87	0	0.00	20.85	2.3	14,742	0.02%
2022/10/19	5.1	21.10	0	0.00	21.05	5.1	14,367	0.04%
2022/10/18	2	21.00	0	0.00	21.15	2	14,133	0.01%
2022/10/17	1	21.30	0	0.00	21.25	1	14,114	0.01%
2022/10/14	2.1	21.43	0	0.00	21.40	2.1	14,140	0.01%
2022/10/13	10	21.60	0	0.00	21.70	10	14,249	0.07%
2022/10/11	2.5	21.46	4	21.45	21.35	-1.5	14,472	-0.01%
2022/10/07	5	21.70	0	0.00	21.60	5	14,351	0.03%
2022/10/06	1.1	21.80	0	0.00	21.70	1.1	14,403	0.01%
2022/10/05	2.1	21.85	1	21.75	21.70	1.1	14,545	0.01%
2022/10/03	0	21.65	2	21.50	21.45	-2	14,387	-0.01%
2022/09/30	0	21.70	0	0.00	21.70	0	14,324	0.00%
2022/09/29	1.3	21.73	0.2	21.80	21.75	1	14,197	0.01%
2022/09/28	2	21.70	1	21.75	21.70	1	14,069	0.01%
2022/09/27	8.5	21.80	3	21.80	21.80	5.5	13,909	0.04%
2022/09/26	12	21.95	1	22.05	21.90	11	13,779	0.08%
2022/09/23	3.2	22.11	0	0.00	22.10	3.2	13,858	0.02%
2022/09/22	5.1	22.11	3	22.20	22.05	2.1	14,166	0.01%
2022/09/21	5.1	22.35	0	0.00	22.25	5.1	13,819	0.04%
2022/09/20	3.2	22.46	0	0.00	22.70	3.2	13,482	0.02%
2022/09/16	5	22.52	0	0.00	22.50	5	12,936	0.04%
2022/09/15	0	0.00	1	23.00	22.80	-1	12,394	-0.01%
2022/09/14	4.2	22.68	0	0.00	22.55	4.2	12,235	0.03%
2022/09/13	1	22.95	1	23.15	23.15	0	12,225	0.00%
2022/09/12	0.1	23.00	2	22.95	23.00	-1.9	12,357	-0.02%
2022/09/08	0	0.00	2	22.80	23.00	-2	12,637	-0.02%
2022/09/07	6	22.43	2	22.40	22.45	4	12,564	0.03%
2022/09/06	1	22.60	0	0.00	22.75	1	12,502	0.01%
2022/09/05	4	22.50	0	0.00	22.55	4	12,499	0.03%
2022/09/02	7	22.54	0	0.00	22.40	7	12,609	0.06%
2022/09/01	4	22.54	0	0.00	22.65	4	12,518	0.03%
2022/08/29	5	22.63	0	0.00	22.65	5	12,292	0.04%
2022/08/26	1	23.00	0	0.00	23.00	1	12,167	0.01%
2022/08/25	0	0.00	2	23.10	23.15	-2	12,192	-0.02%
2022/08/24	0	0.00	1	23.15	22.95	-1	12,345	-0.01%
2022/08/22	2	23.05	3	23.17	23.15	-1	12,917	-0.01%
2022/08/16	0	0.00	5	22.35	22.50	-5	13,170	-0.04%
2022/08/15	9	22.45	6	22.40	22.45	3	13,258	0.02%
2022/08/11	0.1	23.10	6	23.18	23.25	-5.9	13,032	-0.05%
2022/08/10	2	23.03	6	23.08	23.00	-4	13,266	-0.03%
2022/08/09	1	23.00	4	23.10	23.10	-3	13,341	-0.02%
2022/08/08	0	0.00	0.8	23.10	23.10	-0.8	13,627	-0.01%
2022/08/04	0	0.00	8	23.06	22.85	-8	14,223	-0.06%
2022/08/03	0	0.00	28.1	22.95	23.10	-28.1	14,339	-0.20%
2022/08/02	0	0.00	4	23.04	22.95	-4	14,540	-0.03%
2022/08/01	0	0.00	7	23.06	23.10	-7	14,559	-0.05%
2022/07/29	0	0.00	11.1	22.80	22.80	-11.1	14,703	-0.08%
2022/07/28	0	22.95	4	22.99	23.05	-4	14,760	-0.03%
2022/07/27	0	22.90	3.5	22.74	22.95	-3.5	14,909	-0.02%
2022/07/26	1	22.65	0	0.00	22.60	1	14,942	0.01%
2022/07/25	1	22.80	0	0.00	22.80	1	15,025	0.01%
2022/07/22	0	0.00	1	22.70	22.70	-1	15,281	-0.01%
2022/07/21	1	22.00	7	22.33	22.40	-6	15,449	-0.04%
2022/07/20	3	22.00	5	22.10	22.10	-2	15,553	-0.01%
2022/07/19	3	21.73	0	0.00	21.95	3	15,823	0.02%
2022/07/18	1	21.80	0	0.00	21.90	1	16,960	0.01%
2022/07/15	2	21.83	0	0.00	21.85	2	17,240	0.01%
2022/07/14	1.1	22.10	0	0.00	22.00	1.1	17,639	0.01%
2022/07/13	2.1	22.10	2	22.20	22.25	0.1	17,912	0.00%
2022/07/12	0.1	21.70	0	0.00	21.85	0.1	18,063	0.00%
2022/07/08	3.5	21.88	1	22.00	21.90	2.5	18,279	0.01%
2022/07/07	1	21.60	1	21.80	21.65	0	18,463	0.00%
2022/07/06	6	21.71	0	0.00	21.40	6	18,669	0.03%
2022/07/05	4	22.16	0	0.00	22.15	4	18,745	0.02%
2022/07/04	0	22.35	0.4	22.35	22.30	-0.4	18,905	0.00%
2022/07/01	3.1	22.35	6	22.38	22.40	-2.9	19,240	-0.01%
2022/06/30	2.5	22.53	2	22.65	22.75	0.5	19,139	0.00%
2022/06/29	0	22.70	0	0.00	22.55	0	18,902	0.00%
2022/06/27	0	22.90	0	0.00	22.80	0	18,957	0.00%
2022/06/24	0.1	22.79	20	22.80	22.75	-19.9	18,983	-0.10%
2022/06/23	2	22.70	0	0.00	22.85	2	19,001	0.01%
2022/06/22	0.1	22.90	3	22.72	22.70	-2.9	18,963	-0.02%
2022/06/21	3	22.78	6	22.77	22.95	-3	18,967	-0.02%
2022/06/20	3	22.33	2	22.35	22.35	1	18,967	0.01%
2022/06/17	1	22.50	7	22.52	22.55	-6	18,913	-0.03%
2022/06/16	1.1	22.80	2	22.80	22.75	-0.9	18,705	0.00%
2022/06/15	0	22.95	1	23.00	22.85	-1	18,990	-0.01%
2022/06/14	0	22.95	4	22.85	22.80	-4	19,329	-0.02%
2022/06/13	1	22.71	0	0.00	23.00	1	20,222	0.01%
2022/06/10	0	0.00	2	23.03	23.00	-2	20,165	-0.01%
2022/06/09	0	23.15	0	0.00	23.00	0	20,190	0.00%
2022/06/08	1	23.15	1	23.25	23.20	0	20,185	0.00%
2022/06/07	1	23.00	0	0.00	23.00	1	20,200	0.01%
2022/06/06	2	23.05	1	23.20	23.20	1	20,134	0.01%
2022/06/01	18	23.18	0	0.00	23.05	18	20,525	0.09%
2022/05/31	2	22.90	4	23.00	23.00	-2	20,364	-0.01%
2022/05/30	1	22.90	0	0.00	22.95	1	19,828	0.01%
2022/05/27	0	0.00	2	22.75	22.80	-2	19,772	-0.01%
2022/05/26	2	22.60	0	0.00	22.50	2	19,786	0.01%
2022/05/25	0	0.00	3	22.60	22.60	-3	19,846	-0.02%
2022/05/24	1	22.20	0	0.00	22.20	1	19,892	0.01%
2022/05/23	9	22.36	1	22.40	22.20	8	19,825	0.04%
2022/05/20	7	22.60	0	0.00	22.60	7	19,757	0.04%
2022/05/19	1	22.80	3	22.78	22.90	-2	19,647	-0.01%
2022/05/18	1	22.90	5	23.00	23.05	-4	19,607	-0.02%
2022/05/17	4	22.99	0.3	23.05	22.90	3.7	19,367	0.02%
2022/05/16	0	0.00	8	22.95	23.00	-8	19,276	-0.04%
2022/05/13	1.9	22.58	1	22.45	22.90	0.9	19,087	0.00%
2022/05/12	0.1	22.75	2	22.85	23.00	-1.9	18,806	-0.01%
2022/05/11	2	22.90	0	0.00	23.00	2	18,636	0.01%
2022/05/10	3	22.85	6	22.90	23.05	-3	18,654	-0.02%
2022/05/09	2	22.78	5	22.77	22.65	-3	18,542	-0.02%
2022/05/06	9	22.55	3	22.50	22.60	6	18,525	0.03%
2022/05/05	11	22.65	1	22.85	22.55	10	18,546	0.05%
2022/05/04	0.6	22.65	3	22.45	22.65	-2.4	18,562	-0.01%
2022/05/03	10	22.13	0	0.00	22.10	10	18,536	0.05%
2022/04/29	3.5	22.16	1	22.30	22.25	2.5	18,661	0.01%
2022/04/28	14.4	21.87	3	21.80	22.00	11.4	18,851	0.06%
2022/04/27	22	22.04	0	0.00	22.10	22	18,641	0.12%
2022/04/26	2	22.40	4	22.45	22.60	-2	18,406	-0.01%
2022/04/25	32.4	22.29	28.1	22.21	22.20	4.3	18,360	0.02%
2022/04/22	54.6	22.84	12	22.95	22.80	42.6	17,961	0.24%
2022/04/21	26	25.35	6	25.36	25.40	20	16,765	0.12%
2022/04/20	23.2	25.21	0	0.00	25.20	23.2	16,338	0.14%
2022/04/19	29.2	25.29	0	0.00	25.20	29.2	16,006	0.18%
2022/04/18	17.3	25.33	6	25.40	25.40	11.3	15,785	0.07%
2022/04/15	0.2	25.45	1	25.40	25.45	-0.8	15,557	-0.01%
2022/04/14	7.4	25.50	0.1	25.60	25.40	7.3	15,513	0.05%
2022/04/13	22.7	25.49	0	0.00	25.70	22.7	15,426	0.15%
2022/04/12	10.4	25.40	12	25.40	25.35	-1.6	15,428	-0.01%
2022/04/11	25.1	25.65	7.2	25.62	25.65	17.9	15,208	0.12%
2022/04/08	15	26.06	0	0.00	26.15	15	14,879	0.10%
2022/04/07	22.2	26.35	12	26.48	26.05	10.2	14,650	0.07%
2022/04/06	14	26.74	1	26.65	26.90	13	14,276	0.09%
2022/04/01	5	26.65	1.4	26.70	26.90	3.6	14,110	0.03%
2022/03/31	11.4	26.88	15	26.91	26.80	-3.6	14,020	-0.03%
2022/03/30	7	26.95	2	26.98	26.90	5	13,893	0.04%
2022/03/29	3	26.98	0	0.00	26.95	3	14,007	0.02%
2022/03/28	0	0.00	1	27.20	27.20	-1	14,061	-0.01%
2022/03/25	5.1	26.90	0	0.00	27.00	5.1	14,183	0.04%
2022/03/24	32	26.80	2	26.75	26.90	30	14,299	0.21%
2022/03/23	10	26.84	3	26.73	26.75	7	14,477	0.05%
2022/03/22	2	26.78	4.3	26.87	27.00	-2.3	14,460	-0.02%
2022/03/21	67	26.95	0.1	26.90	26.80	66.9	14,428	0.46%
2022/03/18	12	26.91	13	26.98	27.00	-1	14,336	-0.01%
2022/03/17	22	26.87	3.2	26.97	26.80	18.8	14,138	0.13%
2022/03/16	14	26.65	30	26.81	27.00	-16	14,342	-0.11%
2022/03/15	1	25.70	0.5	25.90	25.80	0.5	13,601	0.00%
2022/03/14	1.1	25.85	3	25.88	25.90	-1.9	13,626	-0.01%
2022/03/11	0.1	25.75	10	25.70	25.85	-9.9	13,620	-0.07%
2022/03/10	4	25.50	2.5	25.65	25.70	1.5	13,782	0.01%
2022/03/09	1	25.10	1.3	25.25	25.30	-0.3	13,886	0.00%
2022/03/08	2.2	25.04	0	0.00	25.10	2.2	13,954	0.02%
2022/03/07	9	25.16	0	0.00	25.35	9	13,844	0.07%
2022/03/04	2	25.73	1.1	25.70	25.70	0.9	14,002	0.01%
2022/03/03	0	0.00	4.3	25.91	25.95	-4.3	14,031	-0.03%
2022/03/02	0.3	25.70	0	0.00	25.75	0.3	14,040	0.00%
2022/03/01	1	25.60	3	25.78	25.80	-2	13,999	-0.01%
2022/02/25	4.1	25.23	0.3	25.40	25.40	3.8	13,959	0.03%
2022/02/24	2	25.35	14	25.53	25.50	-12	13,889	-0.09%
2022/02/23	5	25.75	15	25.80	25.85	-10	13,790	-0.07%
2022/02/22	4.1	25.52	10	25.63	25.85	-5.9	13,908	-0.04%
2022/02/21	2	25.53	14	25.65	25.65	-12	13,934	-0.09%
2022/02/18	1	25.65	5.3	25.62	25.75	-4.3	14,037	-0.03%
2022/02/17	2.1	25.38	2	25.45	25.50	0.1	14,139	0.00%
2022/02/16	1	25.30	0	0.00	25.35	1	14,317	0.01%
2022/02/15	17	25.33	0	0.00	25.25	17	14,661	0.12%
2022/02/14	2.1	25.45	7.2	25.44	25.50	-5.2	14,562	-0.04%
2022/02/11	3	25.65	5	25.65	25.75	-2	14,683	-0.01%
2022/02/10	14	25.60	20	25.60	25.70	-6	14,630	-0.04%
2022/02/09	1.1	25.69	2	25.60	25.80	-0.9	14,471	-0.01%
2022/02/08	5	25.45	8.2	25.55	25.55	-3.2	14,365	-0.02%
2022/02/07	6.1	25.12	11	25.15	25.15	-4.9	14,350	-0.03%
2022/01/26	2	25.20	1	25.25	25.20	1	14,168	0.01%
2022/01/24	2.1	25.05	9	25.14	25.45	-7	14,016	-0.05%
2022/01/21	14.1	25.09	2.1	25.10	25.45	12	13,937	0.09%
2022/01/20	1	25.30	9	25.39	25.45	-8	13,623	-0.06%
2022/01/19	11.3	25.30	16	25.36	25.45	-4.7	13,645	-0.03%
2022/01/18	22.4	25.45	18	25.45	25.45	4.4	13,570	0.03%
2022/01/17	22.1	25.19	33	25.12	25.30	-11	13,371	-0.08%
2022/01/14	1.1	24.85	4.4	25.02	25.15	-3.4	13,448	-0.02%
2022/01/13	0	0.00	16.3	24.97	25.00	-16.3	13,383	-0.12%
2022/01/12	11	24.92	10	24.87	24.90	1	13,374	0.01%
2022/01/11	7	24.91	6	24.89	25.00	1	13,316	0.01%
2022/01/10	4.3	24.73	4	24.75	24.85	0.3	13,251	0.00%
2022/01/07	11.3	24.72	12.2	24.67	24.75	-0.9	13,251	-0.01%
2022/01/06	2.3	24.54	7.6	24.59	24.65	-5.3	13,149	-0.04%
2022/01/05	2	24.38	13	24.50	24.55	-11	13,282	-0.08%
2022/01/04	1	24.30	0	0.00	24.35	1	13,433	0.01%
2022/01/03	2	24.20	12	24.24	24.30	-10	13,452	-0.07%
2021/12/30	0	0.00	3	24.17	24.20	-3	13,610	-0.02%
2021/12/29	0	0.00	1	24.20	24.25	-1	13,801	-0.01%
2021/12/28	3	24.10	0	0.00	24.20	3	13,908	0.02%
2021/12/27	5	24.08	0	0.00	24.15	5	14,016	0.04%
2021/12/24	2.1	24.00	8.5	23.93	24.05	-6.5	14,162	-0.05%
2021/12/23	5	23.81	1	24.00	23.80	4	14,345	0.03%
2021/12/22	9	23.84	1	23.80	24.00	8	14,331	0.06%
2021/12/21	23	23.90	0	0.00	23.85	23	14,301	0.16%
2021/12/20	1	23.95	1	24.00	23.90	0	14,237	0.00%
2021/12/17	9	24.01	0	0.00	24.00	9	14,247	0.06%
2021/12/16	0	0.00	5	24.06	24.00	-5	14,259	-0.04%
2021/12/15	9	23.78	0	0.00	23.75	9	14,593	0.06%
2021/12/14	12	23.84	0.3	23.90	23.85	11.7	14,837	0.08%
2021/12/13	6	24.08	2.4	24.20	24.05	3.7	14,932	0.02%
2021/12/10	8	24.36	44	24.41	24.30	-36	15,016	-0.24%
2021/12/09	7	23.94	18	23.90	24.00	-11	14,564	-0.08%
2021/12/08	11.1	23.63	2	23.75	23.60	9.1	14,393	0.06%
2021/12/07	1	23.75	0	0.00	23.75	1	14,292	0.01%
2021/12/06	4.3	23.77	5	23.70	23.85	-0.8	14,248	-0.01%
2021/12/03	3	23.33	0	0.00	23.30	3	14,120	0.02%
2021/12/02	8.1	23.40	0	0.00	23.35	8.1	14,198	0.06%
2021/12/01	10.1	23.35	35	23.34	23.45	-24.9	14,217	-0.18%
2021/11/30	2	23.33	0	0.00	23.15	2	14,157	0.01%
2021/11/29	13	23.36	2	23.50	23.35	11	13,775	0.08%
2021/11/26	5.1	23.43	9	23.45	23.40	-4	13,747	-0.03%
2021/11/25	7	23.60	0	0.00	23.60	7	13,801	0.05%
2021/11/24	16	23.60	0	0.00	23.75	16	13,816	0.12%
2021/11/23	4.1	23.40	11.1	23.42	23.55	-7	13,803	-0.05%
2021/11/22	14	23.49	6	23.43	23.55	8	13,715	0.06%
2021/11/19	16.2	23.48	1	23.50	23.55	15.2	13,665	0.11%
2021/11/18	17.5	23.58	1	23.55	23.60	16.5	13,652	0.12%
2021/11/17	15	23.62	0.7	23.70	23.75	14.3	13,573	0.11%
2021/11/16	2.1	23.65	1	23.75	23.70	1.1	13,647	0.01%
2021/11/15	12	23.64	5	23.61	23.70	7	13,673	0.05%
2021/11/12	22.6	23.88	17	23.90	23.90	5.6	13,587	0.04%
2021/11/11	1	24.05	4	24.01	24.10	-3	13,693	-0.02%
2021/11/10	7	24.01	3	24.02	24.15	4	13,861	0.03%
2021/11/09	8	24.27	7.1	24.29	24.35	1	13,777	0.01%
2021/11/08	0	0.00	13	24.27	24.40	-13	13,820	-0.09%
2021/11/04	1	24.35	1	24.30	24.30	0	14,145	0.00%
2021/11/03	0	0.00	5	24.40	24.55	-5	14,093	-0.04%
2021/11/02	1	24.20	0	0.00	24.20	1	14,152	0.01%
2021/11/01	2	24.20	0	0.00	24.20	2	14,143	0.01%
2021/10/29	15	24.48	1	24.50	24.45	14	14,135	0.10%
2021/10/28	5	24.70	13	24.77	24.85	-8	14,038	-0.06%
2021/10/27	7.5	24.57	2	24.73	24.80	5.5	14,068	0.04%
2021/10/26	0	0.00	214.2	24.50	24.60	-214.2	14,283	-1.50%	大賣/鉅額交易
2021/10/25	3	24.48	16	24.46	24.45	-13	14,277	-0.09%
2021/10/22	3	24.20	9	24.22	24.30	-6	14,325	-0.04%
2021/10/21	7	24.12	7	24.10	24.00	0	14,203	0.00%
2021/10/20	4	24.00	0	0.00	23.90	4	14,157	0.03%
2021/10/19	6	23.98	3.1	24.10	23.90	2.9	14,188	0.02%
2021/10/18	4.2	24.05	1.5	24.02	24.05	2.7	14,411	0.02%
2021/10/15	4	24.00	3	24.00	24.05	1	14,547	0.01%
2021/10/14	1.3	24.20	3	24.22	24.15	-1.7	14,556	-0.01%
2021/10/13	2	24.15	3	24.30	24.10	-1	14,681	-0.01%
2021/10/12	0	0.00	34	24.18	24.10	-34	14,657	-0.23%
2021/10/08	2	24.10	7	24.06	24.15	-5	14,498	-0.03%
2021/10/07	0	0.00	9.1	24.13	24.15	-9.1	14,633	-0.06%
2021/10/06	20	23.60	52	23.71	23.90	-32	14,678	-0.22%
2021/10/05	1	23.40	0	0.00	23.40	1	14,554	0.01%
2021/10/04	1	23.50	10.5	23.47	23.60	-9.5	14,670	-0.06%
2021/10/01	8	23.38	8	23.48	23.60	0	14,639	0.00%
2021/09/30	9	23.62	1	23.60	23.60	8	14,627	0.05%
2021/09/29	1	23.65	3	23.67	23.85	-2	14,576	-0.01%
2021/09/28	3	23.98	8	23.94	24.00	-5	14,479	-0.03%
2021/09/27	6.5	24.20	22.5	24.23	24.30	-16	14,433	-0.11%
2021/09/24	4.1	24.17	1	24.10	24.15	3.1	14,547	0.02%
2021/09/23	7	24.11	3.2	24.14	24.00	3.8	14,687	0.03%
2021/09/22	3	23.42	12	23.70	24.05	-9	14,591	-0.06%
2021/09/17	2.6	23.56	11	23.64	23.50	-8.4	14,235	-0.06%
2021/09/16	6.1	23.41	22	23.51	23.60	-15.9	14,007	-0.11%
2021/09/15	15	23.41	7	23.37	23.40	8	14,018	0.06%
2021/09/14	3	23.05	0	0.00	23.10	3	14,051	0.02%
2021/09/13	4	22.89	0	0.00	22.90	4	14,292	0.03%
2021/09/10	1	22.78	1	22.80	22.80	0	14,456	0.00%
2021/09/09	4	22.80	1	22.80	22.65	3	14,787	0.02%
2021/09/08	1	22.70	14	22.94	22.80	-13	15,007	-0.09%
2021/09/07	0	0.00	2	22.93	23.00	-2	15,172	-0.01%
2021/09/06	2	22.70	0	0.00	22.65	2	15,204	0.01%
2021/09/03	1	22.75	0	0.00	22.80	1	15,320	0.01%
2021/09/02	1.1	22.65	4.5	22.62	22.55	-3.5	15,551	-0.02%
2021/09/01	2	22.88	1	22.80	22.85	1	15,757	0.01%
2021/08/31	20	22.80	5	22.68	22.90	15	15,853	0.09%
2021/08/30	0.1	22.65	0	0.00	22.70	0.1	15,925	0.00%
2021/08/27	1	22.50	2	22.60	22.60	-1	15,977	-0.01%
2021/08/26	0.5	22.40	0.3	22.40	22.45	0.2	16,008	0.00%
2021/08/25	10.1	22.45	0	0.00	22.55	10.1	16,117	0.06%
2021/08/24	2	22.48	0	0.00	22.55	2	16,090	0.01%
2021/08/23	16.2	22.45	3	22.45	22.35	13.2	16,045	0.08%
2021/08/20	1.5	22.37	14	22.31	22.35	-12.5	16,081	-0.08%
2021/08/19	6	22.05	5	22.20	22.30	1	16,144	0.01%
2021/08/18	5.1	22.35	15	22.28	22.30	-10	15,964	-0.06%
2021/08/17	2.1	22.30	5	22.09	22.30	-3	15,900	-0.02%
2021/08/16	40	21.67	1	21.75	21.70	39	15,513	0.25%
2021/08/13	5	21.60	0	0.00	21.65	5	16,457	0.03%
2021/08/12	58.1	21.55	2	21.68	21.55	56.1	16,734	0.34%
2021/08/11	3	21.73	17	21.76	21.80	-14	16,849	-0.08%
2021/08/10	3	21.70	8	21.61	21.85	-5	17,030	-0.03%
2021/08/09	1.1	21.45	1	21.30	21.40	0.1	17,094	0.00%
2021/08/06	203.1	21.45	1	21.45	21.45	202.1	17,339	1.17%	大買/鉅額交易
2021/08/05	28	21.46	1	21.55	21.55	27	17,850	0.15%
2021/08/04	5	21.44	0	0.00	21.45	5	18,453	0.03%
2021/08/03	0	21.55	0	0.00	21.55	0	18,878	0.00%
2021/08/02	5.1	21.53	1	21.60	21.60	4.1	19,120	0.02%
2021/07/30	9.2	21.50	39	21.58	21.60	-29.8	19,314	-0.15%
2021/07/29	4	21.70	0	0.00	21.70	4	19,327	0.02%
2021/07/28	6	21.68	2	21.70	21.75	4	19,507	0.02%
2021/07/27	2	21.80	0	0.00	21.85	2	19,971	0.01%
2021/07/26	10.5	21.89	2	21.90	21.85	8.5	20,249	0.04%
2021/07/23	0.2	21.95	2	21.95	21.90	-1.8	20,511	-0.01%
2021/07/22	6.4	21.87	20	22.01	22.00	-13.6	20,972	-0.06%
2021/07/21	8	21.94	4	22.04	22.00	4	21,041	0.02%
2021/07/20	3	22.00	0	0.00	22.05	3	21,251	0.01%
2021/07/19	8	22.05	1	22.05	22.05	7	22,468	0.03%
2021/07/16	2.5	22.07	0	0.00	22.15	2.5	23,230	0.01%
2021/07/15	3	22.12	0	0.00	22.15	3	23,471	0.01%
2021/07/14	2.1	22.13	8.1	22.16	22.20	-6.1	23,724	-0.03%
2021/07/13	5	22.10	3	22.18	22.20	2	23,976	0.01%
2021/07/12	5	22.16	2.1	22.08	22.10	3	24,047	0.01%
2021/07/09	4.2	22.02	3	22.05	22.10	1.2	24,178	0.01%
2021/07/08	9	22.31	2	22.30	22.30	7	24,248	0.03%
2021/07/07	17	22.22	5	22.22	22.30	12	24,722	0.05%
2021/07/06	5	22.34	4.5	22.39	22.45	0.5	24,891	0.00%
2021/07/05	2	22.20	4	22.23	22.25	-2	25,062	-0.01%
2021/07/02	19.1	22.07	1	22.15	22.05	18.1	25,366	0.07%
2021/07/01	12	22.12	7	22.04	22.00	5	25,664	0.02%
2021/06/30	3.3	22.28	3	22.30	22.35	0.3	25,955	0.00%
2021/06/29	4	22.06	0	0.00	22.05	4	26,300	0.02%
2021/06/28	3	22.02	0	0.00	22.00	3	27,021	0.01%
2021/06/25	6	22.09	0	0.00	22.05	6	28,652	0.02%
2021/06/24	6	22.13	2	22.10	22.10	4	29,580	0.01%
2021/06/23	14.4	22.10	28	22.19	22.10	-13.6	29,494	-0.05%
2021/06/22	14	22.35	0	0.00	22.30	14	29,422	0.05%
2021/06/21	5	22.75	0	0.00	22.60	5	29,223	0.02%
2021/06/18	3	23.10	0	0.00	23.05	3	29,234	0.01%
2021/06/16	6.4	22.77	11	22.62	23.00	-4.6	29,508	-0.02%
2021/06/15	17.5	22.57	0	0.00	22.50	17.5	29,564	0.06%
2021/06/11	1	22.65	0	22.80	22.65	1	29,429	0.00%
2021/06/10	1	22.65	89	22.72	22.85	-88	29,604	-0.30%
2021/06/09	6.3	22.96	5	22.98	22.95	1.3	29,422	0.00%
2021/06/08	1	23.00	2	23.25	23.15	-1	29,258	0.00%
2021/06/07	4	23.01	1	23.05	23.05	3	29,400	0.01%
2021/06/04	24	23.20	7	23.19	23.20	17	29,270	0.06%
2021/06/03	0	0.00	38	23.25	23.40	-38	29,369	-0.13%
2021/06/02	18.8	23.29	8	23.18	23.10	10.8	29,417	0.04%
2021/06/01	0	0.00	8	23.49	23.45	-8	29,497	-0.03%
2021/05/31	1	23.30	6	23.41	23.45	-5	29,720	-0.02%
2021/05/28	12	23.36	6	23.42	23.30	6	29,823	0.02%
2021/05/27	2	23.00	4	23.28	23.40	-2	30,018	-0.01%
2021/05/26	0.4	23.36	0	0.00	23.30	0.4	30,132	0.00%
2021/05/25	3	23.23	8.1	23.37	23.35	-5.1	30,387	-0.02%
2021/05/24	0	0.00	7	23.23	23.30	-7	30,466	-0.02%
2021/05/21	50	23.77	15	25.45	23.30	35	30,619	0.11%
2021/05/20	20	23.34	7	23.18	23.15	13	29,730	0.04%
2021/05/19	13.1	22.74	11.2	22.82	22.80	1.9	29,611	0.01%
2021/05/18	14.2	22.39	33	22.82	22.90	-18.8	29,662	-0.06%
2021/05/17	8	21.98	12.2	22.07	21.90	-4.1	29,711	-0.01%
2021/05/14	12.4	22.85	1	23.45	22.70	11.4	29,477	0.04%
2021/05/13	27	22.83	21	22.71	22.95	6	29,414	0.02%
2021/05/12	21.2	22.39	23	22.57	22.35	-1.8	28,977	-0.01%
2021/05/11	31	23.57	33	23.61	23.50	-2	28,510	-0.01%
2021/05/10	2.8	24.19	17	24.11	24.30	-14.2	28,151	-0.05%
2021/05/07	2.2	24.16	1	24.40	24.55	1.2	28,250	0.00%
2021/05/06	27.6	24.33	23	24.60	24.30	4.6	28,595	0.02%
2021/05/05	7	24.00	5	24.01	23.90	2	28,795	0.01%
2021/05/04	54.9	23.39	34	23.41	23.50	20.9	28,742	0.07%
2021/05/03	16.5	24.47	12	24.41	24.35	4.5	28,422	0.02%
2021/04/29	31.2	24.97	10	24.92	25.00	21.2	28,268	0.07%
2021/04/28	34.1	24.99	51	24.92	24.90	-16.9	28,069	-0.06%
2021/04/27	11.4	24.59	11.2	24.60	24.65	0.2	28,040	0.00%
2021/04/26	23	24.67	8.8	24.70	24.75	14.2	27,948	0.05%
2021/04/23	94.6	24.67	16	24.63	24.80	78.6	27,869	0.28%
2021/04/22	109.7	27.55	37	27.57	27.40	72.7	27,381	0.27%	大買/
2021/04/21	0.8	27.70	4	27.71	27.80	-3.2	26,955	-0.01%
2021/04/20	11.1	27.71	4	27.85	27.75	7.1	26,708	0.03%
2021/04/19	10	27.60	2	27.80	27.55	8	26,542	0.03%
2021/04/16	33	27.03	24	27.01	27.15	9	26,408	0.03%
2021/04/15	20.1	26.66	5.6	26.69	26.70	14.5	26,404	0.05%
2021/04/14	23	26.67	24.1	26.69	26.70	-1.1	26,325	0.00%
2021/04/13	15.1	27.04	18	27.01	26.80	-2.9	26,419	-0.01%
2021/04/12	12.1	27.33	14	27.34	27.20	-2	26,390	-0.01%
2021/04/09	22	27.12	6	27.18	27.20	16	26,267	0.06%
2021/04/08	7.1	27.22	23	27.26	27.15	-16	26,006	-0.06%
2021/04/07	4.1	27.08	105.6	27.05	27.10	-101.5	25,692	-0.39%	大賣/鉅額交易
2021/04/06	91	27.10	8	27.26	27.05	83	25,436	0.33%
2021/04/01	27	26.80	23	27.09	27.25	4	24,961	0.02%
2021/03/31	22	27.01	41	27.07	26.70	-19	24,340	-0.08%
2021/03/30	63.1	26.46	63.2	26.75	27.00	-0.1	23,516	0.00%
2021/03/29	9	26.04	65.2	26.03	26.10	-56.2	21,800	-0.26%
2021/03/26	2.6	23.76	16	23.69	23.75	-13.5	20,833	-0.06%
2021/03/25	16.2	23.63	10	23.80	23.70	6.2	20,876	0.03%
2021/03/24	3	23.95	5	23.92	23.95	-2	20,905	-0.01%
2021/03/23	0.2	23.75	2	23.80	24.00	-1.8	20,979	-0.01%
2021/03/22	12	23.70	18	23.54	23.65	-6	21,013	-0.03%
2021/03/19	9.1	23.83	13	24.01	23.85	-4	20,917	-0.02%
2021/03/18	1	23.69	12	23.64	23.70	-11	20,499	-0.05%
2021/03/17	21.2	23.25	48	23.26	23.30	-26.9	20,434	-0.13%
2021/03/16	27	23.21	30	23.14	23.30	-3	20,650	-0.01%
2021/03/15	0	0.00	4	22.79	22.95	-4	20,508	-0.02%
2021/03/12	6	22.88	2	22.88	22.90	4	21,108	0.02%
2021/03/11	4	22.88	2	22.95	22.95	2	21,545	0.01%
2021/03/10	8.1	22.70	13	22.64	22.70	-5	21,436	-0.02%
2021/03/09	3	22.55	2	22.60	22.70	1	21,439	0.00%
2021/03/08	5	22.41	0	0.00	22.40	5	21,301	0.02%
2021/03/05	2	22.05	33	22.39	22.40	-31	21,213	-0.15%
2021/03/04	3.5	22.21	2	22.30	22.20	1.5	21,379	0.01%
2021/03/03	3	22.35	5	22.40	22.60	-2	21,278	-0.01%
2021/03/02	32	22.39	13	22.36	22.20	19	21,078	0.09%
2021/02/26	21.5	21.98	14	22.07	22.20	7.5	20,763	0.04%
2021/02/25	1	22.00	40	22.11	22.30	-39	20,441	-0.19%
2021/02/24	2	21.93	50	21.89	21.90	-48	20,294	-0.24%
2021/02/23	6	21.70	7	21.76	21.75	-1	20,153	0.00%
2021/02/22	20	21.84	33	21.90	21.80	-13	19,945	-0.07%
2021/02/19	19.5	21.74	10	21.70	21.85	9.5	19,837	0.05%
2021/02/18	25	21.71	18	21.81	21.90	7	19,673	0.04%
2021/02/17	61.2	21.79	1	22.15	21.75	60.2	19,633	0.31%
2021/02/05	10.2	21.84	1.4	21.88	21.90	8.7	19,297	0.05%
2021/02/04	10.1	21.82	6	22.00	21.80	4.1	19,223	0.02%
2021/02/03	0	0.00	10	21.77	21.80	-10	19,168	-0.05%
2021/02/02	15.1	21.45	1	21.70	21.50	14.1	19,207	0.07%
2021/02/01	0	0.00	9	21.31	21.35	-9	19,073	-0.05%
2021/01/29	20.3	21.72	9	21.84	21.45	11.3	18,945	0.06%
2021/01/28	33	21.93	38	22.05	22.15	-5	18,567	-0.03%
2021/01/27	13	21.99	1	22.10	21.80	12	17,970	0.07%
2021/01/26	4	21.50	4	21.55	21.40	0	17,454	0.00%
2021/01/25	24	21.27	6	21.31	21.40	18	17,231	0.10%
2021/01/22	11	21.10	13	21.17	21.30	-2	17,126	-0.01%
2021/01/21	1	21.00	4.3	20.99	20.80	-3.3	17,116	-0.02%
2021/01/20	33.1	20.79	50	20.82	20.80	-17	17,063	-0.10%
2021/01/19	29	21.61	15	21.59	21.50	14	16,553	0.08%
2021/01/18	29.1	21.69	6	21.58	21.55	23.1	16,285	0.14%
2021/01/15	70	22.49	45	22.61	22.25	25	15,964	0.16%
2021/01/14	8	22.24	10	22.17	22.25	-2	15,247	-0.01%
2021/01/13	2.3	21.85	4	21.89	21.80	-1.7	14,793	-0.01%
2021/01/12	2	21.65	75.2	21.70	21.65	-73.2	14,595	-0.50%
2021/01/11	5	21.55	15	21.75	21.80	-10	14,313	-0.07%
2021/01/08	0	0.00	43	21.14	21.50	-43	14,022	-0.31%
2021/01/07	1	21.15	9	21.13	21.00	-8	13,760	-0.06%
2021/01/06	19.1	21.27	8	21.31	21.05	11.1	13,606	0.08%
2021/01/05	21	21.50	11	21.23	21.55	10	13,173	0.08%
2021/01/04	50	20.95	48.3	20.91	20.80	1.8	12,853	0.01%
2020/12/31	12.5	20.80	1	20.70	20.70	11.5	12,794	0.09%
2020/12/30	2	20.80	2	20.75	20.90	0	12,734	0.00%
2020/12/29	0	20.80	0.5	20.80	20.95	-0.5	12,693	0.00%
2020/12/28	2	20.85	1	20.80	20.80	1	12,620	0.01%
2020/12/25	1	20.55	5	20.55	20.60	-4	12,638	-0.03%
2020/12/24	1	20.50	35	20.56	20.40	-34	12,651	-0.27%
2020/12/23	9.1	20.37	0	0.00	20.30	9.1	12,625	0.07%
2020/12/22	0	0.00	2	20.48	20.45	-2	12,649	-0.02%
2020/12/21	15.6	20.50	26	20.46	20.50	-10.5	12,678	-0.08%
2020/12/18	9.1	20.82	0	0.00	20.70	9.1	12,601	0.07%
2020/12/17	7.5	20.83	11	20.82	21.00	-3.5	12,419	-0.03%
2020/12/16	4	20.69	7	20.75	20.85	-3	12,187	-0.02%
2020/12/15	2	20.48	7.3	20.59	20.50	-5.3	12,107	-0.04%
2020/12/14	11	20.65	6	20.66	20.60	5	11,954	0.04%
2020/12/11	13.2	20.48	31	20.40	20.45	-17.8	11,827	-0.15%
2020/12/10	23.2	20.57	105	20.62	20.50	-81.8	11,771	-0.69%	大賣/
2020/12/09	6	20.23	32	20.36	20.50	-26	11,429	-0.23%
2020/12/08	42.4	20.31	139	20.31	20.35	-96.6	11,188	-0.86%	大賣/
2020/12/07	53.4	19.90	22	19.92	20.10	31.4	10,549	0.30%
2020/12/04	8	19.60	11	19.61	19.55	-3	10,110	-0.03%
2020/12/03	5.2	19.41	1	19.50	19.45	4.2	9,979	0.04%
2020/12/02	5	19.35	12	19.35	19.35	-7	9,941	-0.07%
2020/12/01	6.5	19.19	5	19.25	19.30	1.5	9,993	0.02%
2020/11/30	3	19.20	13	19.20	19.30	-10	10,289	-0.10%
2020/11/27	14.2	19.32	1	19.25	19.25	13.2	10,617	0.12%
2020/11/26	0	0.00	28	19.45	19.55	-28	10,565	-0.27%
2020/11/25	1	19.50	15	19.50	19.55	-14	10,762	-0.13%
2020/11/24	0.2	19.60	5.6	19.66	19.60	-5.4	10,785	-0.05%
2020/11/23	10	19.63	13.8	19.70	19.70	-3.8	10,790	-0.03%
2020/11/20	0	0.00	5	19.50	19.55	-5	10,704	-0.05%
2020/11/19	6	19.51	32	19.50	19.50	-26	10,855	-0.24%
2020/11/18	0	0.00	11	19.50	19.55	-11	10,804	-0.10%
2020/11/17	0.3	19.48	25	19.38	19.40	-24.7	10,887	-0.23%
2020/11/16	17.4	19.35	22	19.35	19.40	-4.6	11,036	-0.04%
2020/11/13	5	19.06	0	0.00	19.10	5	10,936	0.05%
2020/11/12	7	19.05	9	19.10	19.10	-2	10,938	-0.02%
2020/11/11	1	19.30	15.6	19.27	19.35	-14.6	10,973	-0.13%
2020/11/10	4	18.90	27	19.04	19.10	-23	10,799	-0.21%
2020/11/09	12	18.88	2	18.90	18.95	10	10,688	0.09%
2020/11/06	1.2	18.86	2	18.90	18.90	-0.8	10,631	-0.01%
2020/11/05	1.1	18.75	10	18.85	18.85	-8.9	10,731	-0.08%
2020/11/04	7	18.77	0	0.00	18.70	7	10,895	0.06%
2020/11/03	2	18.75	4	18.85	18.75	-2	10,939	-0.02%
2020/11/02	1	18.65	1	18.65	18.65	0	11,041	0.00%
2020/10/30	14	18.67	5	18.80	18.60	9	11,214	0.08%
2020/10/29	1	18.90	7	18.82	18.95	-6	11,114	-0.05%
2020/10/28	5	18.75	15	18.75	18.75	-10	11,010	-0.09%
2020/10/27	3	18.60	0	0.00	18.60	3	11,111	0.03%
2020/10/26	0.3	18.60	2	18.65	18.65	-1.7	11,163	-0.02%
2020/10/23	0	0.00	7	18.55	18.60	-7	11,203	-0.06%
2020/10/22	10	18.56	11	18.64	18.50	-1	11,314	-0.01%
2020/10/21	22	18.54	0	0.00	18.50	22	11,217	0.20%
2020/10/20	3	18.57	0	0.00	18.60	3	11,280	0.03%
2020/10/19	6	18.60	0	0.00	18.55	6	11,369	0.05%
2020/10/16	6	18.66	0	0.00	18.55	6	11,463	0.05%
2020/10/15	7	18.73	0	0.00	18.70	7	11,616	0.06%
2020/10/13	1	18.75	10	18.73	18.70	-9	12,644	-0.07%
2020/10/12	15	18.78	5	18.85	18.70	10	13,454	0.07%
2020/10/08	8	18.88	0	0.00	18.85	8	13,774	0.06%
2020/10/07	1.1	18.91	4	19.00	18.90	-2.9	13,994	-0.02%
2020/10/06	9	18.97	5	19.15	19.00	4	14,320	0.03%
2020/10/05	3	18.97	0	0.00	18.90	3	14,469	0.02%
2020/09/30	12	19.22	3	19.15	19.05	9	14,696	0.06%
2020/09/29	10	19.30	6	19.35	19.35	4	14,990	0.03%
2020/09/28	5	19.10	0	0.00	19.30	5	15,118	0.03%
2020/09/25	5	18.89	13	18.95	18.90	-8	15,290	-0.05%
2020/09/24	1	18.80	21	19.00	18.80	-20	15,362	-0.13%
2020/09/23	0	0.00	13	19.17	19.15	-13	15,432	-0.08%
2020/09/22	2	19.08	1	19.15	19.10	1	15,484	0.01%
2020/09/21	11	19.45	33	19.69	19.35	-22	15,530	-0.14%
2020/09/18	6	19.38	0	0.00	19.70	6	15,606	0.04%
2020/09/17	16	19.35	1	19.40	19.40	15	15,581	0.10%
2020/09/16	37	19.46	2	19.55	19.35	35	15,678	0.22%
2020/09/15	2	19.43	38	19.46	19.45	-36	15,849	-0.23%
2020/09/14	0	0.00	2	19.15	19.15	-2	15,963	-0.01%
2020/09/11	3	19.12	6	19.15	19.15	-3	16,078	-0.02%
2020/09/10	6	19.19	16	19.11	19.10	-10	16,183	-0.06%
2020/09/09	15	18.98	14	19.06	19.00	1	16,241	0.01%
2020/09/08	0	0.00	3	19.15	19.20	-3	16,220	-0.02%
2020/09/07	15	19.20	0	0.00	19.10	15	16,361	0.09%
2020/09/04	16	19.08	11	19.05	19.20	5	16,455	0.03%
2020/09/03	48	19.59	36	19.55	19.25	12	16,475	0.07%
2020/09/02	10	19.51	36	19.53	19.60	-26	16,239	-0.16%
2020/09/01	1	18.70	20	18.88	18.85	-19	15,781	-0.12%
2020/08/31	1	18.50	1	18.80	18.50	0	15,761	0.00%
2020/08/28	22	18.87	6	18.90	18.85	16	15,639	0.10%
2020/08/27	8	18.79	5	18.90	18.90	3	15,778	0.02%
2020/08/26	20	18.82	0	0.00	18.95	20	15,771	0.13%
2020/08/25	0	0.00	27	18.77	18.80	-27	15,912	-0.17%
2020/08/24	21	18.45	3	18.50	18.45	18	16,007	0.11%
2020/08/21	7	18.37	0	0.00	18.40	7	16,093	0.04%
2020/08/20	4.1	18.35	22	18.35	18.35	-17.9	15,943	-0.11%
2020/08/19	6	18.72	2	18.65	18.60	4	15,746	0.03%
2020/08/18	5	18.62	2	18.75	18.75	3	15,642	0.02%
2020/08/17	9	18.62	0	0.00	18.70	9	15,667	0.06%
2020/08/14	2	18.60	0	0.00	18.65	2	15,663	0.01%
2020/08/13	3	18.55	0	0.00	18.60	3	15,700	0.02%
2020/08/12	11	18.65	0	0.00	18.65	11	15,674	0.07%
2020/08/11	9	18.87	5	18.93	18.80	4	15,679	0.03%
2020/08/10	0	0.00	12	18.83	19.00	-12	15,801	-0.08%
2020/08/07	13	18.65	0	0.00	18.70	13	15,840	0.08%
2020/08/06	23	18.66	15	18.70	18.75	8	15,887	0.05%
2020/08/05	13	18.62	4	18.68	18.60	9	15,880	0.06%
2020/08/04	1	18.40	16	18.55	18.45	-15	15,828	-0.09%
2020/08/03	6	18.38	10	18.70	18.35	-4	15,804	-0.03%
2020/07/31	9	18.49	2	18.58	18.65	7	15,733	0.04%
2020/07/30	7	18.33	3	18.45	18.45	4	15,632	0.03%
2020/07/29	1	18.30	2	18.45	18.25	-1	15,560	-0.01%
2020/07/28	2	18.35	11	18.30	18.30	-9	15,654	-0.06%
2020/07/27	2	18.43	29	18.46	18.35	-27	15,768	-0.17%
2020/07/24	32	18.53	2	18.70	18.45	30	15,856	0.19%
2020/07/23	5	18.70	0	0.00	18.75	5	15,887	0.03%
2020/07/22	6.5	18.83	5	18.90	18.85	1.5	15,949	0.01%
2020/07/21	6	18.74	21	18.72	18.85	-15	15,918	-0.09%
2020/07/20	2	18.50	5	18.55	18.50	-3	15,865	-0.02%
2020/07/17	145.1	18.46	17	18.71	18.40	128.1	15,815	0.81%	大買/鉅額交易
2020/07/16	46	20.03	5.4	20.10	20.00	40.6	15,249	0.27%
2020/07/15	1	20.25	17.8	20.25	20.20	-16.8	14,580	-0.11%
2020/07/14	13	20.34	30	20.31	20.10	-17	14,213	-0.12%
2020/07/13	21	20.23	3	20.37	20.25	18	14,007	0.13%
2020/07/10	35	20.09	15.3	20.04	20.00	19.7	13,953	0.14%
2020/07/09	5	20.34	1	20.25	20.15	4	13,924	0.03%
2020/07/08	4	20.21	18	20.25	20.40	-14	13,653	-0.10%
2020/07/07	6.3	20.00	13	20.01	20.05	-6.8	13,266	-0.05%
2020/07/06	0	0.00	22.3	19.95	20.05	-22.3	13,210	-0.17%
2020/07/03	9	19.94	2	19.95	19.80	7	13,180	0.05%
2020/07/02	5	19.75	11	19.68	19.95	-6	13,274	-0.05%
2020/07/01	5	19.60	1	19.70	19.55	4	13,300	0.03%
2020/06/30	1	19.45	0	0.00	19.25	1	13,330	0.01%
2020/06/29	0	0.00	8.1	19.33	19.45	-8.1	13,548	-0.06%
2020/06/24	1.9	19.48	16	19.50	19.45	-14.1	13,556	-0.10%
2020/06/22	1	19.35	1	19.20	19.20	0	13,556	0.00%
2020/06/19	22	19.56	10	19.45	19.50	12	13,614	0.09%
2020/06/18	16	19.57	4	19.48	19.55	12	13,515	0.09%
2020/06/17	3	19.35	8	19.36	19.35	-5	13,523	-0.04%
2020/06/16	2.9	19.22	4	19.25	19.15	-1.1	13,735	-0.01%
2020/06/15	2	19.00	1	19.10	18.90	1	14,173	0.01%
2020/06/12	4	18.93	54	19.05	18.90	-50	14,423	-0.35%
2020/06/11	3	19.30	2	19.20	19.10	1	14,618	0.01%
2020/06/10	2	19.20	12	19.15	19.10	-10	14,741	-0.07%
2020/06/09	3	19.23	24	19.23	19.20	-21	15,118	-0.14%
2020/06/08	2	19.10	45	19.23	19.20	-43	15,383	-0.28%
2020/06/05	20	19.05	0	0.00	19.10	20	15,240	0.13%
2020/06/04	2	19.00	0	0.00	19.05	2	15,404	0.01%
2020/06/03	0	0.00	25	19.08	19.00	-25	15,658	-0.16%
2020/06/02	0	0.00	38	18.95	19.00	-38	15,664	-0.24%
2020/06/01	0	0.00	7	18.91	18.90	-7	15,699	-0.04%
2020/05/29	0	0.00	10	18.55	19.10	-10	15,590	-0.06%
2020/05/28	19	18.50	0	0.00	18.40	19	15,346	0.12%
2020/05/27	7	18.59	2	18.60	18.65	5	15,425	0.03%
2020/05/26	1	18.55	0	18.55	18.55	1	15,503	0.01%
2020/05/25	10	18.45	0	0.00	18.45	10	15,499	0.06%
2020/05/22	1	18.40	2	18.50	18.40	-1	15,530	-0.01%
2020/05/21	2	18.53	0	0.00	18.60	2	15,507	0.01%
2020/05/20	0	0.00	5	18.50	18.50	-5	15,472	-0.03%
2020/05/19	12	18.50	6	18.63	18.50	6	15,477	0.04%
2020/05/18	0	0.00	2	18.53	18.45	-2	15,490	-0.01%
2020/05/15	34	18.45	2	18.45	18.45	32	15,571	0.21%
2020/05/14	26	18.71	1	18.70	18.60	25	15,371	0.16%
2020/05/13	1	18.90	25	19.00	19.00	-24	15,291	-0.16%
2020/05/12	0	0.00	2	18.75	18.80	-2	15,227	-0.01%
2020/05/11	15	18.91	10	18.95	18.80	5	15,188	0.03%
2020/05/08	1	18.85	4.2	18.85	18.80	-3.2	15,081	-0.02%
2020/05/07	3	18.75	0	0.00	18.70	3	15,020	0.02%
2020/05/06	4	18.64	0	0.00	18.65	4	14,995	0.03%
2020/05/05	2	18.65	0	0.00	18.65	2	14,941	0.01%
2020/05/04	4.5	18.69	0	0.00	18.60	4.5	14,921	0.03%
2020/04/30	2	19.05	37	19.07	19.10	-35	14,818	-0.24%
2020/04/29	0	0.00	27	19.05	19.10	-27	14,753	-0.18%
2020/04/28	20	18.90	4	18.99	18.95	16	14,786	0.11%
2020/04/27	1	18.85	2	18.80	18.90	-1	15,015	-0.01%
2020/04/24	2	18.70	6	18.73	18.55	-4	14,964	-0.03%
2020/04/23	5	18.65	1	18.65	18.75	4	14,936	0.03%
2020/04/22	5	18.60	4	18.69	18.70	1	14,782	0.01%
2020/04/21	4	18.38	2	18.45	18.45	2	14,599	0.01%
2020/04/20	1	18.65	10	18.70	18.70	-9	14,385	-0.06%
2020/04/17	5	18.84	6	18.82	18.70	-1	14,279	-0.01%
2020/04/16	14	18.67	13	18.69	18.85	1	14,118	0.01%
2020/04/15	4	18.80	2	18.80	18.85	2	13,974	0.01%
2020/04/14	14	18.55	19	18.51	18.55	-5	13,737	-0.04%
2020/04/13	5	18.35	2	18.30	18.35	3	13,580	0.02%
2020/04/10	1	18.20	2	18.28	18.30	-1	13,588	-0.01%
2020/04/09	18	18.24	8	18.29	18.30	10	13,617	0.07%
2020/04/08	7	18.06	3	18.20	18.10	4	13,490	0.03%
2020/04/07	30	18.12	17	18.11	18.10	13	13,391	0.10%
2020/04/06	2	18.00	26	17.96	18.10	-24	13,184	-0.18%
2020/04/01	3	17.62	9	17.69	17.75	-6	12,974	-0.05%
2020/03/31	25	17.69	2	17.90	17.30	23	12,808	0.18%
2020/03/30	0	0.00	2	17.20	17.30	-2	12,491	-0.02%
2020/03/27	2	17.50	9	17.38	17.40	-7	12,423	-0.06%
2020/03/26	4	17.20	1	17.20	17.20	3	12,348	0.02%
2020/03/25	4	16.98	16	17.18	17.15	-12	12,456	-0.10%
2020/03/24	0	0.00	62	16.48	16.40	-62	12,272	-0.51%
2020/03/23	7	15.61	5	15.80	15.50	2	12,403	0.02%
2020/03/20	61	16.13	5	16.04	16.20	56	12,425	0.45%
2020/03/19	18.1	15.80	45	15.67	15.70	-26.9	12,163	-0.22%
2020/03/18	11	16.45	0	0.00	16.50	11	11,735	0.09%
2020/03/17	29	16.51	1	16.40	16.50	28	11,487	0.24%
2020/03/16	10	16.89	5	17.00	16.75	5	11,272	0.04%
2020/03/13	17	16.61	16	16.74	17.10	1	11,112	0.01%
2020/03/12	13	17.35	11	17.28	17.20	2	10,597	0.02%
2020/03/11	6	17.85	2	17.85	17.85	4	10,275	0.04%
2020/03/10	13	17.69	3	17.85	17.90	10	10,250	0.10%
2020/03/09	9	17.93	16	17.92	17.90	-7	10,060	-0.07%
2020/03/06	6	18.06	0	0.00	18.05	6	9,760	0.06%
2020/03/05	13	18.18	0	0.00	18.15	13	9,657	0.13%
2020/03/04	1	18.15	15	18.15	18.20	-14	9,640	-0.15%
2020/03/03	3	18.18	0	0.00	18.15	3	9,605	0.03%
2020/03/02	37	18.12	5	18.12	18.10	32	9,672	0.33%
2020/02/27	10	18.25	0	0.00	18.45	10	10,656	0.09%
2020/02/26	3	18.13	4	18.29	18.40	-1	10,624	-0.01%
2020/02/25	42	18.20	140	18.10	18.20	-98	10,569	-0.93%	大賣/
2020/02/24	3	18.32	0	0.00	18.30	3	10,610	0.03%
2020/02/21	5	18.35	27	18.44	18.45	-22	10,687	-0.21%
2020/02/20	5	18.40	0	18.45	18.40	5	10,780	0.05%
2020/02/19	17	18.36	6	18.30	18.35	11	10,867	0.10%
2020/02/17	10	18.50	0	0.00	18.55	10	10,889	0.09%
2020/02/14	10.5	18.55	12	18.64	18.55	-1.5	10,987	-0.01%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/12	0	0.00	33	18.50	18.55	-33	11,234	-0.29%
2020/02/10	29	18.45	7	18.41	18.40	22	11,380	0.19%
2020/02/07	0	0.00	10	18.55	18.55	-10	11,651	-0.09%
2020/02/06	10	18.45	2	18.60	18.60	8	12,424	0.06%
2020/02/05	7	18.35	0	0.00	18.40	7	12,620	0.06%
2020/02/04	1	18.35	0	0.00	18.40	1	12,713	0.01%
2020/02/03	10	18.05	5	18.05	18.15	5	12,822	0.04%
2020/01/31	53	18.41	15	18.37	18.35	38	12,770	0.30%
2020/01/30	55	18.48	27	18.45	18.35	28	12,702	0.22%
2020/01/20	49	19.06	7	19.16	19.10	42	12,399	0.34%
2020/01/17	0	0.00	11	18.95	19.00	-11	12,351	-0.09%
2020/01/16	2	18.88	10	18.90	18.95	-8	12,359	-0.06%
2020/01/15	2	19.00	4	18.98	19.00	-2	12,507	-0.02%
2020/01/14	0	0.00	5	18.90	18.95	-5	12,613	-0.04%
2020/01/13	16	18.85	0	0.00	18.90	16	12,635	0.13%
2020/01/10	3	18.75	0	0.00	18.75	3	12,688	0.02%
2020/01/09	1	18.70	5	18.80	18.80	-4	12,872	-0.03%
2020/01/08	8	18.69	2	18.70	18.60	6	13,033	0.05%
2020/01/07	11	18.80	0	0.00	18.75	11	13,095	0.08%
2020/01/06	6	18.79	0	0.00	18.90	6	13,147	0.05%
2020/01/03	3	18.92	8	18.84	18.90	-5	13,223	-0.04%
2020/01/02	5	18.85	6	18.90	18.85	-1	13,254	-0.01%
2019/12/31	2	18.88	0	0.00	18.85	2	13,362	0.01%
2019/12/30	0	0.00	2	19.00	18.95	-2	13,279	-0.02%
2019/12/27	0	0.00	16	18.97	19.00	-16	13,303	-0.12%
2019/12/26	0	0.00	5	19.00	19.00	-5	13,305	-0.04%
2019/12/25	6	18.96	2	18.95	18.95	4	13,347	0.03%
2019/12/24	0	0.00	0.1	18.90	18.95	-0.1	13,375	0.00%
2019/12/23	0	0.00	10	19.00	19.00	-10	13,349	-0.07%
2019/12/20	1	19.00	1	18.95	19.00	0	13,328	0.00%
2019/12/19	0	0.00	2	18.90	18.95	-2	13,215	-0.02%
2019/12/18	6	18.83	5	18.92	19.00	1	13,142	0.01%
2019/12/17	0	0.00	1	18.90	19.00	-1	12,963	-0.01%
2019/12/13	1	18.80	5	18.80	18.85	-4	12,756	-0.03%
2019/12/12	2	18.75	3.1	18.75	18.75	-1.1	12,662	-0.01%
2019/12/11	5	18.64	5	18.74	18.70	0	12,643	0.00%
2019/12/10	2	18.70	2	18.75	18.75	0	12,621	0.00%
2019/12/09	0	0.00	12	18.85	18.90	-12	12,554	-0.10%
2019/12/06	0	0.00	10.2	18.86	18.85	-10.2	12,692	-0.08%
2019/12/05	3	18.83	11	18.88	18.90	-8	12,656	-0.06%
2019/12/04	0	0.00	9	18.78	18.85	-9	12,621	-0.07%
2019/12/03	7	18.65	1	18.65	18.80	6	12,693	0.05%
2019/12/02	10	18.61	11	18.59	18.70	-1	12,720	-0.01%
2019/11/29	5	18.75	4	18.75	18.80	1	12,669	0.01%
2019/11/28	2	18.75	0	0.00	18.90	2	12,702	0.02%
2019/11/27	11	18.90	0	0.00	18.70	11	12,805	0.09%
2019/11/26	1	18.75	1	18.90	18.75	0	12,767	0.00%
2019/11/25	0	0.00	7	18.94	18.90	-7	11,634	-0.06%
2019/11/22	0	0.00	1	18.90	18.90	-1	11,714	-0.01%
2019/11/21	0.3	18.90	52	18.85	18.90	-51.7	11,761	-0.44%
2019/11/20	3	18.95	13	18.96	19.00	-10	11,701	-0.09%
2019/11/19	7	18.85	7	18.91	18.90	0	11,818	0.00%
2019/11/18	0	0.00	10	18.73	18.90	-10	11,891	-0.08%
2019/11/15	0	0.00	1	18.65	18.55	-1	11,897	-0.01%
2019/11/13	16	18.36	0	0.00	18.30	16	12,032	0.13%
2019/11/12	65	18.49	15	18.48	18.45	50	12,326	0.41%
2019/11/11	8	18.68	12	18.69	18.65	-4	12,307	-0.03%
2019/11/08	2	18.78	40.1	18.80	18.80	-38.1	12,197	-0.31%
2019/11/07	4	18.70	5	18.70	18.70	-1	12,095	-0.01%
2019/11/06	20	18.94	0	0.00	18.70	20	11,995	0.17%
2019/11/05	69	18.97	22	18.95	19.05	47	11,818	0.40%
2019/11/04	7	18.34	11	18.35	18.50	-4	11,147	-0.04%
2019/11/01	0	0.00	1	18.20	18.20	-1	11,000	-0.01%
2019/10/31	0	0.00	1	18.20	18.20	-1	11,039	-0.01%
2019/10/30	0	0.00	3	18.20	18.20	-3	10,954	-0.03%
2019/10/29	1	18.20	0	0.00	18.25	1	10,925	0.01%
2019/10/28	1	18.20	0	0.00	18.30	1	10,823	0.01%
2019/10/25	0	0.00	7	18.25	18.30	-7	10,722	-0.07%
2019/10/24	5.1	18.21	0	0.00	18.25	5.1	10,714	0.05%
2019/10/23	1	18.30	2	18.28	18.25	-1	10,716	-0.01%
2019/10/22	1	18.15	5	18.15	18.10	-4	10,629	-0.04%
2019/10/21	3	18.03	16	18.00	18.10	-13	10,523	-0.12%
2019/10/18	7	17.95	6	18.00	17.90	1	10,529	0.01%
2019/10/17	19	17.75	0	0.00	17.90	19	10,518	0.18%
2019/10/16	2	17.80	0	0.00	17.85	2	10,294	0.02%
2019/10/15	10	17.77	0	0.00	17.80	10	10,153	0.10%
2019/10/14	5	17.90	0	0.00	17.90	5	10,099	0.05%
2019/10/09	5	17.80	0	0.00	17.70	5	10,220	0.05%
2019/10/08	1	17.85	0	0.00	17.85	1	10,332	0.01%
2019/10/07	11	17.79	0	0.00	17.80	11	10,323	0.11%
2019/10/04	21	17.85	0	0.00	17.90	21	10,315	0.20%
2019/10/03	15	17.82	5	17.72	17.90	10	10,373	0.10%
2019/10/02	4	18.00	0	0.00	17.95	4	10,382	0.04%
2019/10/01	2	18.03	5	18.05	18.10	-3	10,359	-0.03%
2019/09/27	9	17.97	0	0.00	17.90	9	10,344	0.09%
2019/09/26	2	18.10	0	0.00	18.05	2	10,328	0.02%
2019/09/25	2	18.20	0	0.00	18.10	2	10,315	0.02%
2019/09/24	2	18.38	4	18.31	18.30	-2	10,386	-0.02%
2019/09/23	0	0.00	2	18.13	18.15	-2	10,332	-0.02%
2019/09/20	8	18.08	1	18.10	18.05	7	10,415	0.07%
2019/09/19	2.2	18.29	0	0.00	18.20	2.2	10,277	0.02%
2019/09/18	0	0.00	3.5	18.30	18.30	-3.5	10,329	-0.03%
2019/09/17	0	0.00	1	18.30	18.30	-1	10,361	-0.01%
2019/09/16	5	18.30	2.9	18.37	18.35	2.1	10,594	0.02%
2019/09/12	0.2	18.40	1	18.30	18.40	-0.8	10,709	-0.01%
2019/09/11	4	18.14	4	18.16	18.20	0	10,735	0.00%
2019/09/10	2	18.05	0	0.00	18.10	2	10,699	0.02%
2019/09/06	5	18.20	1	18.20	18.20	4	10,503	0.04%
2019/09/05	2	18.05	15	18.17	18.10	-13	10,408	-0.12%
2019/09/04	13	17.87	2	17.90	18.00	11	10,261	0.11%
2019/09/03	1	17.95	0	0.00	17.90	1	10,260	0.01%
2019/09/02	3	18.05	2	18.00	18.05	1	10,403	0.01%
2019/08/30	3	17.93	3	17.95	17.95	0	10,282	0.00%
2019/08/29	2.1	17.70	1	17.60	17.80	1.1	10,150	0.01%
2019/08/28	2	17.60	0.2	17.70	17.65	1.8	10,077	0.02%
2019/08/27	19	17.60	0	0.00	17.60	19	10,051	0.19%
2019/08/26	11	17.50	10	17.40	17.50	1	10,022	0.01%
2019/08/23	7	17.65	0	0.00	17.70	7	10,014	0.07%
2019/08/22	17	17.49	0	0.00	17.50	17	10,016	0.17%
2019/08/21	13	17.65	0	0.00	17.55	13	10,063	0.13%
2019/08/20	9	17.79	0	0.00	17.65	9	9,838	0.09%
2019/08/19	11	17.88	6	18.00	17.80	5	9,671	0.05%
2019/08/16	15	17.82	0.1	17.95	17.85	14.9	9,614	0.16%
2019/08/15	65	17.76	49	17.95	17.65	16	9,373	0.17%
2019/08/14	12	18.45	0	0.00	18.15	12	9,001	0.13%
2019/08/13	5	18.42	5	18.40	18.45	0	8,776	0.00%
2019/08/12	1	18.45	5	18.60	18.55	-4	8,830	-0.05%
2019/08/08	0	0.00	5	18.55	18.60	-5	8,871	-0.06%
2019/08/07	2	18.55	0	0.00	18.50	2	8,997	0.02%
2019/08/06	6	18.30	22	18.23	18.55	-16	9,133	-0.18%
2019/08/05	5	18.66	13	18.67	18.60	-8	9,144	-0.09%
2019/08/02	5	18.80	7	18.82	18.85	-2	9,185	-0.02%
2019/08/01	5.3	19.00	10	19.00	18.95	-4.7	9,134	-0.05%
2019/07/31	7	19.11	0	0.00	19.10	7	9,115	0.08%
2019/07/30	0	0.00	5	19.15	19.25	-5	9,084	-0.06%
2019/07/29	5	19.10	1	19.20	19.25	4	9,269	0.04%
2019/07/26	11	19.20	0	19.20	19.15	11	9,295	0.12%
2019/07/24	1	19.25	12	19.30	19.30	-11	9,258	-0.12%
2019/07/23	5.2	19.20	0	0.00	19.25	5.2	9,258	0.06%
2019/07/22	10	19.00	0	0.00	19.05	10	9,252	0.11%
2019/07/19	1	19.30	0	0.00	19.20	1	9,203	0.01%
2019/07/18	2	19.25	0	0.00	19.30	2	9,223	0.02%
2019/07/17	2	19.35	0	0.00	19.30	2	9,302	0.02%
2019/07/16	0	0.00	2	19.45	19.50	-2	9,336	-0.02%
2019/07/15	17	19.38	12	19.44	19.45	5	9,360	0.05%
2019/07/12	20	20.45	1	20.45	20.45	19	9,324	0.20%
2019/07/11	0	0.00	2	20.35	20.35	-2	9,311	-0.02%
2019/07/10	9	20.22	0	0.00	20.25	9	9,354	0.10%
2019/07/09	20	20.25	1	20.30	20.30	19	9,387	0.20%
2019/07/08	6	20.25	0	0.00	20.30	6	9,347	0.06%
2019/07/05	10	20.45	0	0.00	20.50	10	9,376	0.11%
2019/07/02	0	0.00	1	20.55	20.60	-1	9,677	-0.01%
2019/07/01	2	20.60	1	20.60	20.50	1	9,702	0.01%
2019/06/28	0	0.00	4	20.33	20.35	-4	9,609	-0.04%
2019/06/27	0	0.00	2.1	20.30	20.25	-2.1	9,603	-0.02%
2019/06/26	0	0.00	2	20.10	20.20	-2	9,611	-0.02%
2019/06/25	2	20.00	0	0.00	20.00	2	9,611	0.02%
2019/06/24	4	20.21	0	0.00	20.15	4	9,640	0.04%
2019/06/21	0	0.00	3	20.23	20.15	-3	9,617	-0.03%
2019/06/20	0	0.00	4	20.10	20.00	-4	9,600	-0.04%
2019/06/19	0	0.00	2	19.95	20.00	-2	9,485	-0.02%
2019/06/17	0	0.00	3	19.83	19.80	-3	9,375	-0.03%
2019/06/13	0	0.00	1	19.80	19.90	-1	9,478	-0.01%
2019/06/12	0	0.00	17	19.85	19.85	-17	9,693	-0.18%
2019/06/11	1	19.90	1	19.95	19.95	0	9,714	0.00%
2019/06/10	0	0.00	78	19.84	19.85	-78	9,677	-0.81%
2019/06/06	10	19.65	0	0.00	19.60	10	9,560	0.10%
2019/06/05	3	19.60	2	19.70	19.60	1	9,583	0.01%
2019/06/04	3	19.52	1	19.45	19.50	2	9,617	0.02%
2019/06/03	2	19.40	2	19.55	19.45	0	9,660	0.00%
2019/05/31	3	19.58	0	0.00	19.65	3	9,709	0.03%
2019/05/29	2	19.10	0	0.00	19.15	2	9,717	0.02%
2019/05/28	6	19.11	2	19.10	19.05	4	10,020	0.04%
2019/05/27	1	19.00	0	0.00	19.05	1	10,087	0.01%
2019/05/24	1	18.95	0	0.00	19.00	1	10,163	0.01%
2019/05/22	2.1	19.00	0	0.00	18.95	2.1	10,146	0.02%
2019/05/21	10	19.00	0	0.00	18.95	10	10,273	0.10%
2019/05/20	2	18.90	0	0.00	18.85	2	10,214	0.02%
2019/05/17	4	18.81	1	18.85	18.80	3	10,205	0.03%
2019/05/16	8.1	18.84	0	0.00	18.75	8.1	10,203	0.08%
2019/05/15	9	18.82	45	18.94	18.85	-36	10,200	-0.35%
2019/05/14	6	18.88	0.6	19.20	19.10	5.4	10,188	0.05%
2019/05/13	4	19.38	0	0.00	19.20	4	10,044	0.04%
2019/05/10	2	19.40	5	19.60	19.50	-3	10,174	-0.03%
2019/05/09	12	19.58	0	0.00	19.35	12	10,223	0.12%
2019/05/07	1	19.70	10	19.90	19.90	-9	10,474	-0.09%
2019/05/06	52	19.61	4	19.73	19.60	48	10,626	0.45%
2019/05/03	0	0.00	48	20.00	20.00	-48	10,420	-0.46%
2019/05/02	3	19.93	4	19.95	19.90	-1	10,420	-0.01%
2019/04/30	14	19.75	0	0.00	19.95	14	10,445	0.13%
2019/04/29	13	19.88	0	0.00	19.90	13	10,433	0.12%
2019/04/26	49	19.76	19	19.77	19.85	30	10,405	0.29%
2019/04/25	7	19.80	0	0.00	19.80	7	10,411	0.07%
2019/04/24	5	19.84	104	19.80	19.85	-99	10,465	-0.95%	大賣/
2019/04/23	0	0.00	66	19.65	19.70	-66	10,416	-0.63%
2019/04/22	20	19.73	10	19.75	19.70	10	10,346	0.10%
2019/04/19	7	19.60	1.1	19.60	19.60	5.9	10,338	0.06%
2019/04/18	20	19.60	13	19.54	19.60	7	10,344	0.07%
2019/04/17	38	19.50	0	0.00	19.50	38	10,327	0.37%
2019/04/12	0.6	19.25	0	0.00	19.25	0.6	10,076	0.01%
2019/04/11	17	19.59	0	0.00	19.35	17	10,102	0.17%
2019/04/09	8	19.41	1	19.40	19.50	7	9,955	0.07%
2019/04/08	0	0.00	13	19.36	19.50	-13	9,935	-0.13%
2019/04/03	0.2	19.05	0	0.00	19.15	0.2	9,729	0.00%
2019/04/02	5	19.12	30	19.05	19.10	-25	9,683	-0.26%
2019/04/01	2	19.10	1	19.10	19.05	1	9,660	0.01%
2019/03/29	0	0.00	11	19.00	19.15	-11	9,531	-0.12%
2019/03/28	4	18.95	0	0.00	19.00	4	9,485	0.04%
2019/03/27	1	19.00	0.1	19.00	19.00	0.9	9,500	0.01%
2019/03/26	1	18.90	3	18.87	18.90	-2	9,466	-0.02%
2019/03/25	20	18.72	1	18.85	18.85	19	9,456	0.20%
2019/03/21	24	19.00	0	0.00	19.00	24	9,203	0.26%
2019/03/20	2	18.95	0	0.00	19.00	2	9,270	0.02%
2019/03/19	0	0.00	1	19.00	19.00	-1	9,244	-0.01%
2019/03/18	0	0.00	36	18.90	19.00	-36	9,209	-0.39%
2019/03/15	1	18.75	1	18.75	18.75	0	9,342	0.00%
2019/03/12	0	0.00	30	18.80	18.80	-30	9,302	-0.32%
2019/03/11	5	18.75	50	18.80	18.75	-45	9,316	-0.48%
2019/03/08	10	18.85	2	18.85	18.90	8	9,367	0.09%
2019/03/07	3	19.00	3	19.05	19.00	0	9,522	0.00%
2019/03/06	0.2	19.00	3	18.90	19.00	-2.8	9,533	-0.03%
2019/03/04	0	0.00	1	18.95	18.95	-1	9,568	-0.01%
2019/02/27	35	19.00	12	19.00	19.10	23	9,392	0.24%
2019/02/26	7	18.67	1	18.85	18.80	6	9,065	0.07%
2019/02/25	6	18.40	1	18.40	18.45	5	8,678	0.06%
2019/02/22	3	18.28	0	0.00	18.35	3	8,646	0.03%
2019/02/21	0	0.00	1	18.30	18.30	-1	8,666	-0.01%
2019/02/20	3.6	18.27	0	0.00	18.30	3.6	8,696	0.04%
2019/02/19	0	0.00	1	18.30	18.30	-1	8,623	-0.01%
2019/02/15	0	0.00	8	18.16	18.10	-8	8,676	-0.09%
2019/02/14	4	18.23	0	0.00	18.15	4	8,603	0.05%
2019/02/13	0.2	18.40	0	0.00	18.35	0.2	8,586	0.00%
2019/02/12	2	18.43	0	0.00	18.45	2	8,516	0.02%
2019/02/11	0	0.00	1	18.40	18.50	-1	8,457	-0.01%
2019/01/30	10	18.20	5	18.20	18.20	5	8,245	0.06%
2019/01/29	175	18.01	0	0.00	18.10	175	8,079	2.17%	大買/鉅額交易
2019/01/28	70	18.10	36	17.99	18.10	34	7,968	0.43%
2019/01/25	0	0.00	5	17.85	17.80	-5	7,712	-0.06%
2019/01/23	10	17.55	0	0.00	17.60	10	7,638	0.13%
2019/01/22	7	17.65	3	17.60	17.65	4	7,613	0.05%
2019/01/21	0	0.00	1	17.65	17.65	-1	7,579	-0.01%
2019/01/18	4	17.55	0	0.00	17.55	4	7,593	0.05%
2019/01/17	0.2	17.55	0	0.00	17.50	0.2	7,598	0.00%
2019/01/16	0	0.00	74	17.50	17.50	-74	7,636	-0.97%
2019/01/10	2	17.55	2	17.48	17.55	0	7,861	0.00%
2019/01/09	0	0.00	1	17.45	17.60	-1	7,801	-0.01%
2019/01/07	0	0.00	2	17.40	17.45	-2	7,819	-0.03%
2019/01/04	5.1	17.13	0	0.00	17.10	5.1	7,823	0.07%
2019/01/03	9	17.42	0	0.00	17.40	9	8,101	0.11%
2019/01/02	2	17.48	10	17.58	17.45	-8	8,116	-0.10%
2018/12/27	10.2	17.53	0	0.00	17.50	10.2	8,195	0.12%
2018/12/26	5	17.45	0	0.00	17.50	5	8,252	0.06%
2018/12/25	3.1	17.41	0	0.00	17.60	3.1	8,225	0.04%
2018/12/24	5	17.40	0	0.00	17.65	5	8,248	0.06%
2018/12/22	10	17.43	2	17.45	17.40	8	8,275	0.10%
2018/12/21	7	17.40	40	17.45	17.40	-33	8,369	-0.39%
2018/12/20	10	17.58	0	0.00	17.45	10	8,301	0.12%
2018/12/19	0	0.00	10	17.60	17.65	-10	8,293	-0.12%
2018/12/18	0	0.00	120	17.45	17.50	-120	8,287	-1.45%	大賣/鉅額交易
2018/12/14	2	17.53	0	0.00	17.60	2	8,452	0.02%
2018/12/13	0	0.00	16.1	17.60	17.80	-16.1	8,436	-0.19%
2018/12/12	11	17.43	0	0.00	17.55	11	8,415	0.13%
2018/12/10	7	17.33	1	17.35	17.30	6	8,338	0.07%
2018/12/07	3	17.50	2	17.55	17.55	1	8,196	0.01%
2018/12/06	5	17.46	3	17.40	17.55	2	8,204	0.02%
2018/12/05	9	17.77	1	17.80	17.80	8	7,978	0.10%
2018/12/04	2	18.00	10	18.00	17.90	-8	7,972	-0.10%
2018/12/03	13	17.87	27	17.91	17.90	-14	7,930	-0.18%
2018/11/30	13	17.63	58	17.68	17.60	-45	7,810	-0.58%
2018/11/29	36	17.76	1	17.75	17.50	35	7,609	0.46%
2018/11/28	6	17.55	0	0.00	17.70	6	7,528	0.08%
2018/11/27	1	17.45	2	17.60	17.65	-1	7,466	-0.01%
2018/11/23	1	17.35	0	0.00	17.50	1	7,428	0.01%
2018/11/22	0	0.00	120	17.48	17.40	-120	7,448	-1.61%	大賣/鉅額交易
2018/11/21	11.2	17.50	2	17.45	17.45	9.2	7,545	0.12%
2018/11/20	5	17.50	0	0.00	17.50	5	7,587	0.07%
2018/11/19	1	17.60	1	17.75	17.70	0	7,908	0.00%
2018/11/16	1	17.60	0	0.00	17.70	1	7,947	0.01%
2018/11/15	2	17.60	1	17.50	17.60	1	7,937	0.01%
2018/11/14	2	17.35	1	17.55	17.35	1	7,966	0.01%
2018/11/13	11	17.30	1	17.45	17.45	10	7,964	0.13%
2018/11/12	1	17.60	0	0.00	17.55	1	7,977	0.01%
2018/11/09	4	17.44	0	0.00	17.45	4	7,957	0.05%
2018/11/08	5	17.81	1	17.85	17.80	4	7,919	0.05%
2018/11/07	0	0.00	1	17.70	17.85	-1	7,877	-0.01%
2018/11/06	2	17.45	0	0.00	17.45	2	7,924	0.03%
2018/11/02	0	0.00	1	17.30	17.35	-1	8,043	-0.01%
2018/11/01	1	17.20	48	17.08	17.20	-47	8,172	-0.58%
2018/10/31	10	17.00	0	0.00	17.05	10	8,113	0.12%
2018/10/30	1	16.85	0	0.00	16.85	1	8,051	0.01%
2018/10/29	0	0.00	20	16.75	16.90	-20	8,124	-0.25%
2018/10/26	3	16.85	0	0.00	16.75	3	8,220	0.04%
2018/10/25	22	16.78	0	0.00	16.85	22	8,255	0.27%
2018/10/24	6	16.96	0	0.00	17.00	6	8,291	0.07%
2018/10/23	1.2	17.07	20	17.14	17.05	-18.8	8,272	-0.23%
2018/10/19	56	17.15	10	17.10	17.15	46	8,188	0.56%
2018/10/17	4	17.50	0	0.00	17.45	4	8,199	0.05%
2018/10/16	3	17.50	2	17.60	17.35	1	8,387	0.01%
2018/10/15	15	17.38	0	0.00	17.40	15	8,438	0.18%
2018/10/12	16	17.35	3	17.55	17.65	13	8,395	0.15%
2018/10/11	34	17.52	0	0.00	17.45	34	8,529	0.40%
2018/10/08	3	18.55	0	0.00	18.55	3	8,276	0.04%
2018/10/05	5	18.50	0	0.00	18.50	5	8,319	0.06%
2018/10/04	3	18.62	0	0.00	18.60	3	8,239	0.04%
2018/10/03	2	18.90	0	0.00	18.90	2	8,253	0.02%
2018/10/02	10	18.88	0	0.00	18.85	10	8,303	0.12%
2018/09/28	0	0.00	5	19.00	18.95	-5	8,335	-0.06%
2018/09/27	0	0.00	1	18.95	19.00	-1	8,274	-0.01%
2018/09/26	27	18.71	0	0.00	18.75	27	8,270	0.33%
2018/09/25	0	0.00	5	18.75	18.70	-5	8,276	-0.06%
2018/09/21	52	18.74	0	0.00	18.80	52	8,301	0.63%
2018/09/19	253	18.95	0	0.00	18.95	253	8,299	3.05%	大買/鉅額交易
2018/09/18	1	18.70	0	0.00	18.85	1	8,354	0.01%
2018/09/13	0	0.00	1	18.80	18.80	-1	8,637	-0.01%
2018/09/10	1	18.65	0	18.75	18.65	1	9,576	0.01%
2018/09/07	2	18.88	0	0.00	18.95	2	9,644	0.02%
2018/09/06	0	0.00	1	19.05	19.05	-1	9,639	-0.01%
2018/09/04	0	0.00	2	19.25	19.30	-2	9,746	-0.02%
2018/09/03	3	19.22	0	0.00	19.25	3	9,787	0.03%
2018/08/31	0	0.00	10	19.05	19.25	-10	9,839	-0.10%
2018/08/29	0.2	19.15	2	19.20	19.20	-1.8	9,937	-0.02%
2018/08/28	0	0.00	10	19.15	19.20	-10	10,043	-0.10%
2018/08/27	0	0.00	8	19.17	19.15	-8	9,975	-0.08%
2018/08/24	3	19.05	3	19.02	19.05	0	10,183	0.00%
2018/08/23	1.2	18.58	0	0.00	18.65	1.2	9,863	0.01%
2018/08/22	1	18.65	0	0.00	18.65	1	9,795	0.01%
2018/08/21	11	18.65	2	18.65	18.70	9	9,717	0.09%
2018/08/20	3	18.85	0	0.00	18.60	3	9,674	0.03%
2018/08/17	15	18.83	3	18.85	18.85	12	9,630	0.12%
2018/08/14	1	18.80	2	18.90	18.90	-1	9,581	-0.01%
2018/08/13	26	18.72	1	18.75	18.75	25	9,580	0.26%
2018/08/10	2.2	18.90	0	0.00	18.90	2.2	9,501	0.02%
2018/08/09	5	18.95	1	19.00	19.00	4	9,414	0.04%
2018/08/08	0	0.00	1	19.20	19.15	-1	9,413	-0.01%
2018/08/06	2	19.00	0	0.00	19.05	2	9,307	0.02%
2018/08/03	1	19.00	0	0.00	19.00	1	9,498	0.01%
2018/08/02	0	0.00	104	18.95	19.00	-104	9,934	-1.05%	大賣/鉅額交易
2018/08/01	3	19.12	30	19.20	19.15	-27	9,911	-0.27%
2018/07/30	30	18.85	1	18.85	18.90	29	9,717	0.30%
2018/07/27	2.2	18.80	0	0.00	18.85	2.2	9,633	0.02%
2018/07/26	3	18.83	0	0.00	18.95	3	9,639	0.03%
2018/07/25	3	18.90	0	0.00	18.90	3	9,629	0.03%
2018/07/24	1	18.95	1	18.90	19.00	0	9,781	0.00%
2018/07/23	15	18.99	11	19.00	18.95	4	9,831	0.04%
2018/07/20	11	19.85	2	19.88	19.85	9	9,736	0.09%
2018/07/19	3	19.85	8	19.83	19.85	-5	9,541	-0.05%
2018/07/18	3	19.77	3	19.72	19.80	0	9,519	0.00%
2018/07/17	1	19.55	8	19.70	19.65	-7	9,464	-0.07%
2018/07/13	5	19.45	14	19.44	19.40	-9	9,235	-0.10%
2018/07/11	1	19.20	0	0.00	19.25	1	9,136	0.01%
2018/07/10	4	19.21	1	19.30	19.25	3	9,160	0.03%
2018/07/09	2	18.95	0	0.00	19.00	2	9,217	0.02%
2018/07/06	6	18.84	0	0.00	18.80	6	9,303	0.06%
2018/07/05	2.2	18.95	0	0.00	18.90	2.2	9,255	0.02%
2018/07/04	5	19.00	0	0.00	19.10	5	9,335	0.05%
2018/07/03	2	19.03	10	19.00	18.95	-8	9,544	-0.08%
2018/07/02	5	19.10	6	19.30	19.00	-1	9,607	-0.01%
2018/06/29	6	19.08	0	0.00	19.20	6	9,537	0.06%
2018/06/28	4	18.99	0	0.00	18.95	4	9,424	0.04%
2018/06/27	3	19.18	0	19.15	19.10	3	9,332	0.03%
2018/06/25	2	19.15	0	0.00	19.20	2	9,177	0.02%
2018/06/22	11	19.28	1.3	19.26	19.25	9.7	9,052	0.11%
2018/06/21	11	19.48	0	0.00	19.45	11	8,920	0.12%
2018/06/20	17	19.53	0	0.00	19.55	17	8,960	0.19%
2018/06/19	2	19.53	0	0.00	19.60	2	8,889	0.02%
2018/06/15	6	19.53	3	19.85	19.85	3	8,709	0.03%
2018/06/14	109	19.70	0	0.00	19.60	109	8,385	1.30%	大買/鉅額交易
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	15	19.83	0	0.00	19.80	15	8,365	0.18%
2018/06/11	0	0.00	18	20.03	19.95	-18	8,321	-0.22%
2018/06/08	2	19.90	0	0.00	19.95	2	8,284	0.02%
2018/06/07	1	20.05	8	20.09	20.10	-7	8,253	-0.08%
2018/06/05	3	19.80	0	0.00	19.80	3	8,152	0.04%
2018/06/04	8	19.81	10	19.75	19.75	-2	8,082	-0.02%
2018/06/01	2	19.80	0	0.00	19.80	2	7,999	0.03%
2018/05/31	61	19.80	0	0.00	19.70	61	8,012	0.76%
2018/05/30	5	19.75	0	0.00	19.75	5	7,769	0.06%
2018/05/29	12	20.01	2	20.08	20.05	10	7,812	0.13%
2018/05/28	10	19.90	0	0.00	19.95	10	7,875	0.13%
2018/05/25	1	19.85	0	0.00	19.80	1	8,012	0.01%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/21	0	0.00	1	19.95	19.90	-1	8,454	-0.01%
2018/05/18	0	0.00	2	19.85	19.85	-2	8,517	-0.02%
2018/05/17	10	20.00	0	0.00	19.85	10	8,628	0.12%
2018/05/16	0	0.00	150	19.91	20.05	-150	8,686	-1.73%	大賣/鉅額交易
2018/05/15	16	19.85	0	0.00	19.95	16	8,806	0.18%
2018/05/14	0	0.00	17	20.15	20.15	-17	9,130	-0.19%
2018/05/11	0	0.00	117	20.11	20.20	-117	9,149	-1.28%	大賣/鉅額交易
2018/05/10	13	19.73	11	19.65	19.80	2	9,003	0.02%
2018/05/08	0	0.00	1	19.40	19.35	-1	8,695	-0.01%
2018/05/07	16	19.18	7.2	19.15	19.15	8.8	8,732	0.10%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	103	19.35	0	0.00	19.25	103	8,958	1.15%	大買/鉅額交易
2018/05/02	5	19.45	0	0.00	19.60	5	9,347	0.05%
2018/04/30	13	19.46	0	0.00	19.40	13	9,315	0.14%
2018/04/24	3	19.57	0	0.00	19.55	3	9,074	0.03%
2018/04/20	0	0.00	12	19.67	19.90	-12	9,074	-0.13%
2018/04/19	2	19.73	1	19.80	19.80	1	9,058	0.01%
2018/04/17	1	19.55	0	0.00	19.60	1	9,185	0.01%
2018/04/16	11	19.73	0	0.00	19.70	11	9,153	0.12%
2018/04/13	13	19.90	11	19.90	19.95	2	9,155	0.02%
2018/04/11	1	19.60	0	0.00	19.65	1	8,954	0.01%
2018/04/10	6	19.54	0.5	19.60	19.55	5.5	9,028	0.06%
2018/04/09	6	19.59	0	0.00	19.55	6	8,998	0.07%
2018/04/03	3	19.85	1	19.85	19.80	2	8,842	0.02%
2018/04/02	7	20.01	3	20.05	20.00	4	8,824	0.05%
2018/03/31	3	19.92	119	19.90	19.95	-116	8,879	-1.31%	大賣/鉅額交易
2018/03/30	23	19.95	0	0.00	19.80	23	8,876	0.26%
2018/03/29	2	19.90	0	0.00	19.85	2	8,787	0.02%
2018/03/26	2	19.85	5	19.85	19.95	-3	8,670	-0.03%
2018/03/23	12.5	19.81	5	19.85	19.90	7.5	8,700	0.09%
2018/03/22	2	20.20	0	0.00	20.15	2	8,694	0.02%
2018/03/21	2	20.30	0	0.00	20.25	2	8,645	0.02%
2018/03/20	16	20.26	2	20.55	20.25	14	8,761	0.16%
2018/03/16	1	20.50	15	20.90	20.80	-14	8,497	-0.16%
2018/03/14	1	20.60	1	20.70	20.80	0	8,400	0.00%
2018/03/12	0	0.00	6	20.68	20.65	-6	8,523	-0.07%
2018/03/09	0	0.00	2	20.45	20.40	-2	8,513	-0.02%
2018/03/08	0	0.00	3	20.40	20.35	-3	8,510	-0.04%
2018/03/07	5	20.25	1	20.30	20.30	4	8,536	0.05%
2018/03/06	3	20.20	10	20.25	20.20	-7	8,642	-0.08%
2018/03/05	0	0.00	3	20.18	20.10	-3	8,948	-0.03%
2018/03/02	6	19.97	0	0.00	20.00	6	8,935	0.07%
2018/02/27	3	20.10	0	0.00	20.10	3	8,903	0.03%
2018/02/26	0	0.00	2	20.50	20.15	-2	8,778	-0.02%
2018/02/23	0	0.00	10	20.25	20.30	-10	8,758	-0.11%
2018/02/22	12	19.87	0	0.00	19.80	12	8,689	0.14%
2018/02/21	14	20.05	1	20.20	20.20	13	8,691	0.15%
2018/02/12	4	19.84	0	0.00	19.75	4	8,700	0.05%
2018/02/09	2	19.65	2	19.90	19.85	0	8,770	0.00%
2018/02/08	4	20.01	0	0.00	19.95	4	8,772	0.05%
2018/02/07	2	20.20	0	0.00	20.10	2	8,787	0.02%
2018/02/06	8	20.09	0	0.00	19.80	8	8,814	0.09%
2018/02/05	1	20.95	2	21.00	20.90	-1	8,541	-0.01%
2018/02/02	1	21.30	0	0.00	21.40	1	8,838	0.01%
2018/02/01	0	0.00	1	21.65	21.45	-1	8,966	-0.01%
2018/01/31	2	21.63	0	0.00	21.70	2	9,034	0.02%
2018/01/30	0	0.00	1	21.50	21.35	-1	8,911	-0.01%
2018/01/29	1	21.60	0	0.00	21.70	1	8,862	0.01%
2018/01/26	1	22.05	1	21.65	21.40	0	8,834	0.00%
2018/01/25	0	0.00	21	21.30	21.80	-21	8,693	-0.24%
2018/01/24	5	20.70	3	20.90	20.90	2	8,270	0.02%
2018/01/23	8	20.74	3	20.85	20.85	5	8,710	0.06%
2018/01/22	2	20.80	0.6	20.80	20.80	1.4	8,832	0.02%
2018/01/19	0	0.00	17	20.92	20.95	-17	8,918	-0.19%
2018/01/18	0	0.00	6	20.84	20.80	-6	8,934	-0.07%
2018/01/17	3	20.55	14	20.69	20.80	-11	8,968	-0.12%
2018/01/16	1	20.40	1	20.45	20.60	0	8,963	0.00%
2018/01/15	2	20.50	0	0.00	20.45	2	8,988	0.02%
2018/01/12	5	20.45	0	0.00	20.60	5	9,018	0.06%
2018/01/11	11	20.51	0	0.00	20.30	11	8,971	0.12%
2018/01/10	5	20.74	5	20.70	20.75	0	8,930	0.00%
2018/01/09	4	20.90	5	21.00	20.90	-1	9,020	-0.01%
2018/01/08	1	21.05	5	21.15	21.25	-4	9,148	-0.04%
2018/01/05	5	21.00	0.4	20.95	21.10	4.6	9,232	0.05%
2018/01/04	5	20.90	3	20.75	20.90	2	9,393	0.02%
2018/01/03	1	21.10	0	0.00	20.95	1	9,550	0.01%
2018/01/02	5	21.00	1	21.10	21.10	4	9,509	0.04%