仁寶 (2324)-華南永昌-高雄券商分點個股進出

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
35.10
漲跌
▲0.05
漲幅
+0.14%
成交量
11,968張
產業
上市電腦週邊類股
1791人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/03	2.1	35.23	2	35.75	35.10	0.1	29,716	0.00%
2024/05/02	7.3	35.01	5.1	35.22	35.05	2.2	30,087	0.01%
2024/04/30	3.2	36.02	5	36.00	35.80	-1.8	30,122	-0.01%
2024/04/29	1.2	36.43	6	36.44	36.35	-4.8	30,559	-0.02%
2024/04/26	8.2	35.74	9.2	36.03	36.00	-1	31,554	0.00%
2024/04/25	2.1	35.01	12.3	35.23	35.50	-10.3	32,093	-0.03%
2024/04/24	46	35.01	5	35.37	35.50	41	32,671	0.13%
2024/04/23	3.2	34.56	1	34.55	34.50	2.2	32,739	0.01%
2024/04/22	16.4	34.70	0	34.45	34.20	16.4	32,862	0.05%
2024/04/19	3.2	35.01	1.2	35.68	35.30	2	32,811	0.01%
2024/04/18	10	36.05	19	36.04	36.05	-9	32,823	-0.03%
2024/04/17	3	35.50	3.3	35.62	35.60	-0.3	33,090	0.00%
2024/04/16	8.5	35.66	10	36.10	35.30	-1.5	33,636	0.00%
2024/04/15	4.1	36.41	18	36.46	36.30	-14	34,543	-0.04%
2024/04/12	9	36.50	3	36.72	36.40	6	35,140	0.02%
2024/04/11	9.1	36.65	8	36.79	36.85	1.1	35,475	0.00%
2024/04/10	6	36.72	22.1	36.86	36.60	-16.1	36,142	-0.04%
2024/04/09	4.1	36.45	5	36.40	36.45	-0.9	36,798	0.00%
2024/04/08	9.8	36.02	0.1	36.21	35.95	9.8	37,651	0.03%
2024/04/03	6.2	36.88	0.1	36.70	36.55	6.1	38,743	0.02%
2024/04/02	7	36.69	0	0.00	36.85	7	40,335	0.02%
2024/04/01	44.2	36.51	8	36.58	36.55	36.2	42,947	0.08%
2024/03/29	57.4	35.84	57	35.75	36.20	0.4	45,500	0.00%
2024/03/28	21.3	38.21	14	38.16	38.30	7.3	46,371	0.02%
2024/03/27	3.5	38.03	12	38.08	38.10	-8.5	47,113	-0.02%
2024/03/26	1.2	37.80	35.2	38.54	37.90	-33.9	49,405	-0.07%
2024/03/25	23	38.73	6.1	38.73	38.55	16.9	53,777	0.03%
2024/03/22	5.2	38.45	20.3	38.90	38.65	-15.1	54,284	-0.03%
2024/03/21	12.2	38.41	24.2	38.44	38.40	-12	54,988	-0.02%
2024/03/20	1.1	37.90	35.5	38.16	37.90	-34.3	54,984	-0.06%
2024/03/19	42.2	37.34	32	37.29	37.20	10.2	55,002	0.02%
2024/03/18	4	36.79	7.4	36.98	36.90	-3.4	55,410	-0.01%
2024/03/15	11	37.05	13	37.06	37.00	-2	55,491	0.00%
2024/03/14	10.1	36.66	7	36.86	36.65	3.1	55,260	0.01%
2024/03/13	4	37.06	19.1	37.09	36.70	-15.2	55,030	-0.03%
2024/03/12	14	36.41	23	36.76	37.20	-9	54,872	-0.02%
2024/03/11	9.1	37.01	4.1	36.97	36.90	4.9	54,603	0.01%
2024/03/08	8.2	36.79	19.2	36.72	36.65	-11	54,474	-0.02%
2024/03/07	30.3	36.69	7.1	36.48	36.55	23.2	54,118	0.04%
2024/03/06	9.1	37.60	10	37.76	37.55	-0.9	53,599	0.00%
2024/03/05	55.2	37.89	17.1	37.75	37.80	38.1	53,461	0.07%
2024/03/04	93.3	38.98	101.9	39.36	38.00	-8.6	52,965	-0.02%	大賣/
2024/03/01	12	36.75	5	36.98	36.70	7	49,312	0.01%
2024/02/29	26.6	35.70	13	36.40	36.50	13.6	49,162	0.03%
2024/02/27	42.3	37.16	55.1	37.10	36.50	-12.8	48,643	-0.03%
2024/02/26	2.5	36.01	1	36.00	36.00	1.5	47,815	0.00%
2024/02/23	19.3	36.82	7.1	37.01	36.20	12.2	47,759	0.03%
2024/02/22	2	36.95	4	36.68	36.75	-2	47,852	0.00%
2024/02/21	0	0.00	7	36.61	36.75	-7	47,736	-0.01%
2024/02/20	3.3	36.71	5	36.72	36.80	-1.8	47,744	0.00%
2024/02/19	10	36.58	8.8	36.85	36.90	1.3	47,640	0.00%
2024/02/16	28.1	36.70	29	36.79	36.85	-1	47,432	0.00%
2024/02/15	16.8	35.76	103	35.86	35.80	-86.2	46,988	-0.18%	大賣/
2024/02/05	4	36.00	1	35.90	35.90	3	46,768	0.01%
2024/02/02	17.1	36.13	1.7	35.96	35.80	15.4	46,629	0.03%
2024/02/01	2	35.85	15.1	36.04	36.40	-13.1	46,487	-0.03%
2024/01/31	2	35.88	1	35.95	35.85	1	46,345	0.00%
2024/01/30	10	36.01	3	36.20	36.00	7	46,228	0.02%
2024/01/29	4	36.11	9.2	36.20	36.35	-5.2	46,094	-0.01%
2024/01/26	34.1	35.75	7	35.94	35.50	27.1	45,936	0.06%
2024/01/25	2.1	37.26	17	37.49	37.20	-14.9	45,153	-0.03%
2024/01/24	15.3	37.16	6	37.14	36.85	9.3	44,784	0.02%
2024/01/23	25.2	37.30	12	37.40	37.55	13.2	44,688	0.03%
2024/01/22	26.1	37.40	20.2	37.37	37.60	5.9	44,242	0.01%
2024/01/19	11	36.04	226	36.23	36.30	-215	43,240	-0.50%	大賣/鉅額交易
2024/01/18	44.6	35.12	15	35.07	34.80	29.6	42,754	0.07%
2024/01/17	37.1	34.59	18	34.82	34.55	19.1	42,118	0.05%
2024/01/16	80	35.03	6.3	35.19	35.00	73.7	41,998	0.18%
2024/01/15	6	35.83	9	35.89	35.55	-3	41,748	-0.01%
2024/01/12	46.1	35.53	4.7	35.68	35.60	41.4	41,713	0.10%
2024/01/11	37.2	35.92	23.3	36.01	36.10	13.8	41,571	0.03%
2024/01/10	95.2	36.20	13.7	36.26	35.85	81.6	41,583	0.20%
2024/01/09	157.1	37.38	14.4	37.07	36.95	142.7	41,042	0.35%	大買/鉅額交易
2024/01/08	20	37.73	98.1	38.03	37.75	-78.1	40,032	-0.19%
2024/01/05	80	37.12	3	37.42	36.95	77	39,758	0.19%
2024/01/04	48.3	37.32	23.5	37.40	37.30	24.9	39,379	0.06%
2024/01/03	138	38.44	14	38.41	38.10	124	38,862	0.32%	大買/鉅額交易
2024/01/02	54.1	38.85	7.1	39.13	39.55	47	38,130	0.12%
2023/12/29	60	39.76	74.2	39.91	39.85	-14.2	37,329	-0.04%
2023/12/28	66.2	39.40	31.6	39.55	38.95	34.6	36,084	0.10%
2023/12/27	94	39.97	109.9	40.14	40.20	-15.8	34,511	-0.05%	大賣/
2023/12/26	32	38.94	269.1	38.17	39.05	-237.1	31,846	-0.74%	大賣/鉅額交易
2023/12/25	237.2	37.00	92.5	37.17	37.10	144.7	29,191	0.50%	大買/鉅額交易
2023/12/22	27.2	36.23	16.2	36.35	36.10	11	27,245	0.04%
2023/12/21	95.6	37.00	68	37.18	36.70	27.6	26,262	0.11%
2023/12/20	428	36.95	630.3	37.02	37.40	-202.3	23,885	-0.85%	大買/大賣/鉅額交易
2023/12/19	34.2	34.04	8.1	33.97	34.00	26.1	19,249	0.14%
2023/12/18	20.1	34.93	44.6	34.85	34.60	-24.5	18,792	-0.13%
2023/12/15	8.6	33.22	20	33.24	33.05	-11.4	17,746	-0.06%
2023/12/14	32.4	33.95	7.2	33.93	33.65	25.2	17,422	0.14%
2023/12/13	17	32.89	34.5	33.29	33.75	-17.5	16,926	-0.10%
2023/12/12	3	32.12	1	32.50	32.00	2	16,677	0.01%
2023/12/11	4	32.10	49	31.92	32.20	-45	16,723	-0.27%
2023/12/08	3	31.35	1	31.30	31.20	2	16,423	0.01%
2023/12/07	1	31.25	3	31.12	30.95	-2	16,698	-0.01%
2023/12/06	4.6	31.36	22	31.16	31.25	-17.4	16,978	-0.10%
2023/12/05	3	30.33	0.3	30.50	30.40	2.7	16,872	0.02%
2023/12/04	0	0.00	13	30.55	30.60	-13	17,041	-0.08%
2023/12/01	25.2	30.46	0	0.00	30.35	25.2	17,274	0.15%
2023/11/30	6	30.48	0	0.00	30.90	6	17,485	0.03%
2023/11/29	3	30.90	0	0.00	30.75	3	17,308	0.02%
2023/11/28	1	30.70	3	30.80	30.65	-2	17,447	-0.01%
2023/11/27	1	30.70	0	0.00	30.35	1	18,073	0.01%
2023/11/24	0	0.00	1	30.55	30.25	-1	18,300	-0.01%
2023/11/22	5.2	30.79	1	30.85	30.80	4.2	19,074	0.02%
2023/11/21	8	30.92	9	31.09	31.20	-1	19,818	-0.01%
2023/11/20	0	30.55	2	30.50	30.75	-2	20,759	-0.01%
2023/11/15	0	0.00	4	30.49	30.25	-4	23,218	-0.02%
2023/11/14	3	29.90	24	30.12	30.25	-21	24,883	-0.08%
2023/11/13	0	0.00	6	30.08	30.10	-6	27,522	-0.02%
2023/11/10	14	29.53	5.1	29.81	29.75	8.9	29,703	0.03%
2023/11/09	6.1	29.47	2	29.90	29.60	4.1	33,727	0.01%
2023/11/08	1	30.00	6.6	29.98	29.95	-5.6	35,377	-0.02%
2023/11/07	2.1	29.31	1	29.40	29.40	1.1	35,719	0.00%
2023/11/06	7	29.64	6.1	29.78	29.80	0.9	36,046	0.00%
2023/11/03	3	28.97	3	28.97	28.95	0	36,127	0.00%
2023/11/02	2	29.18	24	29.25	29.10	-22	36,526	-0.06%
2023/11/01	1	28.85	3.3	28.59	28.70	-2.3	36,874	-0.01%
2023/10/31	9.1	28.81	2	28.15	28.05	7.1	37,021	0.02%
2023/10/30	1	28.80	0	0.00	28.80	1	37,252	0.00%
2023/10/27	2.1	29.22	2.9	29.12	29.05	-0.8	37,367	0.00%
2023/10/26	0	0.00	9	29.11	29.05	-9	37,935	-0.02%
2023/10/25	9.1	29.20	0	0.00	29.05	9.1	38,055	0.02%
2023/10/24	1	28.90	0.7	28.83	29.45	0.3	38,267	0.00%
2023/10/20	6	28.76	0.5	28.95	28.80	5.5	39,091	0.01%
2023/10/19	1	29.25	2.5	29.17	29.25	-1.5	39,612	0.00%
2023/10/18	12.4	28.66	33	28.76	28.95	-20.6	40,159	-0.05%
2023/10/17	3	29.58	6	29.51	29.35	-3	40,677	-0.01%
2023/10/16	5.7	29.55	1.5	29.53	29.50	4.2	43,130	0.01%
2023/10/13	20	29.89	0	0.00	30.20	20	46,846	0.04%
2023/10/12	3.2	30.70	0	0.00	30.80	3.2	48,229	0.01%
2023/10/11	0.1	30.60	2	30.78	30.80	-1.9	48,798	0.00%
2023/10/05	1	30.60	0	30.75	30.85	1	50,285	0.00%
2023/10/03	2	31.00	3	30.93	30.90	-1	50,569	0.00%
2023/10/02	29	30.99	3	30.95	30.90	26	50,758	0.05%
2023/09/28	4	30.75	1	30.80	30.70	3	50,653	0.01%
2023/09/27	0	0.00	1	30.90	31.00	-1	50,576	0.00%
2023/09/26	3	30.70	2	30.55	30.70	1	50,905	0.00%
2023/09/25	0	0.00	1	30.65	30.60	-1	51,029	0.00%
2023/09/22	4	30.60	0	30.60	30.85	4	51,327	0.01%
2023/09/21	2	30.48	0	0.00	30.55	2	51,904	0.00%
2023/09/20	2	30.55	1.7	30.83	30.55	0.3	51,754	0.00%
2023/09/19	3	31.08	3	31.12	30.95	0	51,653	0.00%
2023/09/18	4.1	31.15	22	31.23	31.05	-17.9	51,861	-0.03%
2023/09/15	1	31.70	1	31.90	31.80	0	52,131	0.00%
2023/09/14	0	0.00	2	31.88	31.85	-2	52,095	0.00%
2023/09/13	4	31.30	7	31.26	31.40	-3	52,884	-0.01%
2023/09/12	23	31.36	5	31.06	31.35	18	54,129	0.03%
2023/09/11	15	30.86	8	30.84	30.80	7	54,301	0.01%
2023/09/08	4	31.80	11	31.66	31.75	-7	54,225	-0.01%
2023/09/07	15	31.60	3	31.68	31.40	12	54,489	0.02%
2023/09/06	7	31.92	7	31.96	32.00	0	54,459	0.00%
2023/09/05	10	31.95	4	32.00	32.00	6	54,492	0.01%
2023/09/04	9	31.51	5	31.76	31.85	4	54,597	0.01%
2023/09/01	25.1	31.93	74.1	32.01	31.80	-49	54,596	-0.09%
2023/08/31	61	31.91	14.9	31.92	31.90	46.1	54,525	0.08%
2023/08/30	18	32.90	6.2	32.95	32.90	11.9	54,063	0.02%
2023/08/29	16	33.19	19	33.43	33.35	-3	54,588	-0.01%
2023/08/28	22.8	32.81	22	32.93	33.00	0.8	54,608	0.00%
2023/08/25	48.3	33.00	43	33.30	33.15	5.3	55,001	0.01%
2023/08/24	45.4	34.44	39	34.17	33.95	6.4	54,612	0.01%
2023/08/23	18.2	34.40	22	34.43	34.40	-3.8	54,144	-0.01%
2023/08/22	82.1	35.10	33.1	35.07	34.75	49	54,201	0.09%
2023/08/21	32.4	35.07	14	35.10	34.65	18.4	53,634	0.03%
2023/08/18	67.4	35.38	106.2	35.36	34.75	-38.8	53,128	-0.07%	大賣/
2023/08/17	87.3	36.99	75.2	36.92	37.00	12.1	51,737	0.02%
2023/08/16	87.4	35.32	30.1	35.21	35.95	57.3	49,308	0.12%
2023/08/15	43.1	35.26	126.1	35.57	35.80	-83.1	47,305	-0.18%	大賣/
2023/08/14	22.3	32.82	84.7	32.58	32.75	-62.4	43,592	-0.14%
2023/08/11	11	30.11	44	30.83	30.75	-33	42,224	-0.08%
2023/08/10	45	29.97	6	30.00	30.00	39	42,016	0.09%
2023/08/09	4	31.43	71	31.52	31.55	-67	41,821	-0.16%
2023/08/08	3	31.35	20	31.40	31.40	-17	41,932	-0.04%
2023/08/07	8	30.68	9	30.92	30.95	-1	41,845	0.00%
2023/08/04	12	29.53	7	29.79	30.05	5	41,764	0.01%
2023/08/02	26	29.57	30	29.64	29.45	-4	41,937	-0.01%
2023/08/01	4.1	30.17	6	30.37	30.30	-2	41,504	0.00%
2023/07/31	41.1	31.10	32	30.79	30.45	9.1	41,356	0.02%
2023/07/28	8.1	30.85	26	31.04	31.30	-18	40,709	-0.04%
2023/07/27	55.1	31.12	38	31.32	30.95	17.1	40,510	0.04%
2023/07/26	13.4	31.13	17.1	31.43	31.65	-3.7	40,367	-0.01%
2023/07/25	55.1	32.30	48.2	32.22	31.80	6.9	40,130	0.02%
2023/07/24	41.1	31.40	54	31.61	31.65	-12.9	39,360	-0.03%
2023/07/21	53.1	30.81	91.1	30.41	31.05	-38.1	38,783	-0.10%
2023/07/20	65.1	30.72	57	30.92	30.45	8.1	38,203	0.02%
2023/07/19	223.2	31.77	107.3	31.71	31.10	115.9	37,560	0.31%	大買/大賣/鉅額交易
2023/07/18	160.2	35.28	83	35.19	34.45	77.1	35,272	0.22%	大買/
2023/07/17	50.1	32.65	47.2	32.86	33.55	2.9	31,798	0.01%
2023/07/14	46.1	30.33	23	30.57	30.50	23.1	30,673	0.08%
2023/07/13	38.1	31.16	113.4	31.14	30.55	-75.3	30,077	-0.25%	大賣/
2023/07/12	2	29.35	24.2	29.43	29.55	-22.2	28,557	-0.08%
2023/07/11	6	28.78	39.1	28.79	28.95	-33.1	28,473	-0.12%
2023/07/10	34.1	28.72	5	28.54	28.70	29.1	28,477	0.10%
2023/07/07	32.8	29.06	3	29.30	29.20	29.8	28,339	0.11%
2023/07/06	15	29.57	2	30.00	29.80	13	28,080	0.05%
2023/07/05	14.1	30.20	0	30.50	30.05	14.1	27,977	0.05%
2023/07/04	10	30.28	43.1	30.13	30.25	-33.1	28,041	-0.12%
2023/07/03	5	29.61	11.1	29.75	29.70	-6.1	27,839	-0.02%
2023/06/30	31	29.09	2	29.25	29.25	29	27,788	0.10%
2023/06/29	8.1	29.34	40.1	29.77	29.50	-32	27,774	-0.12%
2023/06/28	2	28.85	4	28.91	29.05	-2	27,222	-0.01%
2023/06/27	20	28.71	1.5	28.87	28.75	18.5	27,184	0.07%
2023/06/26	9.1	28.99	4	29.05	29.10	5	27,173	0.02%
2023/06/21	10	29.08	33.1	29.22	29.35	-23.1	27,009	-0.09%
2023/06/20	5	28.60	34	28.51	28.90	-29	26,804	-0.11%
2023/06/19	92.2	28.26	27.6	28.41	28.55	64.6	26,509	0.24%
2023/06/16	31.2	29.73	42.1	29.69	29.90	-10.9	25,537	-0.04%
2023/06/15	14	28.54	10	28.69	28.70	4	24,314	0.02%
2023/06/14	35	28.67	3	28.78	28.55	32	24,163	0.13%
2023/06/13	8.2	28.81	54.1	29.06	29.00	-45.9	24,213	-0.19%
2023/06/12	12.9	28.55	11	28.69	28.50	1.9	23,926	0.01%
2023/06/09	6	28.64	32.5	28.69	28.85	-26.5	23,889	-0.11%
2023/06/08	32	28.29	2.3	28.53	28.20	29.7	23,909	0.12%
2023/06/07	2	28.28	1.4	28.21	28.45	0.6	23,649	0.00%
2023/06/06	2	27.98	0	0.00	28.00	2	23,409	0.01%
2023/06/05	19	28.38	3.1	28.45	28.25	15.9	23,204	0.07%
2023/06/02	9.3	28.50	86.4	28.25	28.40	-77.1	22,916	-0.34%
2023/06/01	7	27.04	2.1	27.15	27.30	4.9	22,195	0.02%
2023/05/31	2.2	27.57	5	27.59	27.85	-2.9	21,705	-0.01%
2023/05/30	26	27.52	22.4	27.34	27.55	3.6	20,963	0.02%
2023/05/29	19.3	28.20	40.5	28.25	28.15	-21.2	20,625	-0.10%
2023/05/26	6.2	27.50	21.6	27.54	27.55	-15.4	19,923	-0.08%
2023/05/25	4.3	26.91	10.1	27.13	27.35	-5.8	19,340	-0.03%
2023/05/24	0.1	26.25	7.2	26.81	27.00	-7.1	18,896	-0.04%
2023/05/23	0.1	26.45	2	26.45	26.45	-1.9	18,417	-0.01%
2023/05/22	1	26.50	15.7	26.77	26.70	-14.7	18,037	-0.08%
2023/05/19	1	26.15	22	26.34	26.40	-21	17,650	-0.12%
2023/05/18	5	26.60	23	26.67	26.45	-18	17,539	-0.10%
2023/05/17	0	0.00	34	26.19	26.35	-34	17,261	-0.20%
2023/05/16	0	0.00	2	25.98	26.00	-2	16,926	-0.01%
2023/05/15	0	0.00	14	25.91	25.90	-14	16,867	-0.08%
2023/05/12	4	25.65	59	25.71	25.85	-55	16,744	-0.33%
2023/05/11	4	25.65	59	25.71	25.85	-55	16,429	-0.33%
2023/05/10	1	25.30	54	25.50	25.60	-53	16,053	-0.33%
2023/05/09	10	25.35	41.1	25.27	25.35	-31.1	15,868	-0.20%
2023/05/08	0	0.00	4	24.40	24.60	-4	15,673	-0.03%
2023/05/05	1	24.00	1	24.00	24.15	0	15,584	0.00%
2023/05/04	4	24.11	3	24.20	24.15	1	15,642	0.01%
2023/05/03	0	0.00	2	24.30	24.40	-2	15,683	-0.01%
2023/05/02	0	0.00	8	24.30	24.30	-8	15,828	-0.05%
2023/04/28	0	0.00	2	23.85	23.95	-2	15,869	-0.01%
2023/04/27	3	23.70	5	23.70	23.75	-2	15,757	-0.01%
2023/04/26	3	23.72	1	23.70	23.75	2	15,773	0.01%
2023/04/25	1.1	23.80	18.4	23.60	23.70	-17.3	15,642	-0.11%
2023/04/24	9	23.98	5	23.85	23.95	4	15,494	0.03%
2023/04/21	8	24.54	5	24.51	24.40	3	15,237	0.02%
2023/04/20	23.1	24.36	10	24.34	24.15	13.1	14,956	0.09%
2023/04/19	67.5	25.65	46	25.61	25.65	21.5	14,496	0.15%
2023/04/18	1	25.15	4	25.08	25.15	-3	13,798	-0.02%
2023/04/17	5	25.15	8	25.23	25.15	-3	13,663	-0.02%
2023/04/14	2	25.25	2	25.55	25.25	0	13,369	0.00%
2023/04/13	7	25.53	5	25.70	25.55	2	13,242	0.02%
2023/04/12	5	25.60	5	25.80	25.75	0	13,085	0.00%
2023/04/11	16	25.66	9	25.67	25.75	7	12,964	0.05%
2023/04/10	7	25.69	5	25.70	25.65	2	12,817	0.02%
2023/04/07	0	0.00	57	25.61	25.65	-57	12,730	-0.45%
2023/04/06	1	25.30	8	25.43	25.45	-7	12,503	-0.06%
2023/03/31	0	0.00	6.1	25.39	25.25	-6.1	12,322	-0.05%
2023/03/30	0	0.00	29	25.02	25.25	-29	12,469	-0.23%
2023/03/29	0	0.00	30	24.80	24.80	-30	12,536	-0.24%
2023/03/28	0	0.00	1	24.70	24.70	-1	12,867	-0.01%
2023/03/27	50	24.85	0	0.00	24.75	50	13,389	0.37%
2023/03/24	0	0.00	2	24.75	24.70	-2	13,798	-0.01%
2023/03/23	12.1	24.79	5	24.90	24.85	7.1	13,642	0.05%
2023/03/22	2.1	24.60	1	24.45	24.70	1.1	13,471	0.01%
2023/03/21	0	0.00	1	24.35	24.30	-1	13,442	-0.01%
2023/03/20	1	24.15	3	24.05	24.00	-2	13,388	-0.01%
2023/03/17	1	24.20	0	0.00	24.20	1	13,338	0.01%
2023/03/16	0	0.00	7	24.08	24.20	-7	13,026	-0.05%
2023/03/15	3	24.25	0.2	24.40	24.25	2.8	12,778	0.02%
2023/03/14	8	24.39	0	0.00	24.35	8	12,691	0.06%
2023/03/13	4	24.65	2	24.55	24.65	2	12,629	0.02%
2023/03/10	0	0.00	2	24.63	24.65	-2	12,437	-0.02%
2023/03/09	20	24.75	6	24.78	24.75	14	12,385	0.11%
2023/03/08	2	24.80	0	0.00	24.80	2	12,562	0.02%
2023/03/07	8	24.75	1	24.70	24.85	7	12,695	0.06%
2023/03/06	7.1	24.73	2.2	24.73	24.85	4.9	12,786	0.04%
2023/03/03	0	0.00	1	24.35	24.40	-1	12,706	-0.01%
2023/03/02	15	24.16	8.3	24.32	24.25	6.7	12,801	0.05%
2023/03/01	1	24.25	40	24.26	24.25	-39	12,786	-0.31%
2023/02/24	1	24.20	12	24.20	24.15	-11	12,860	-0.09%
2023/02/23	2	24.15	25	23.95	24.15	-23	12,846	-0.18%
2023/02/20	14	23.55	2	23.60	23.60	12	12,920	0.09%
2023/02/17	7	23.55	5	23.60	23.55	2	13,002	0.02%
2023/02/15	0	0.00	0.1	23.50	23.50	-0.1	13,040	0.00%
2023/02/14	10	23.50	0	0.00	23.50	10	12,968	0.08%
2023/02/13	1	23.70	3.7	23.63	23.70	-2.7	12,924	-0.02%
2023/02/10	55	23.60	0	0.00	23.45	55	12,848	0.43%
2023/02/09	0	0.00	2	23.65	23.55	-2	12,789	-0.02%
2023/02/08	0	0.00	7	23.58	23.50	-7	12,855	-0.05%
2023/02/07	1	23.55	3	23.60	23.60	-2	12,873	-0.02%
2023/02/06	3	23.43	21.2	23.43	23.40	-18.2	12,765	-0.14%
2023/02/03	4	23.00	0	0.00	22.95	4	12,554	0.03%
2023/02/02	0.1	23.00	1	23.00	23.05	-0.9	12,592	-0.01%
2023/02/01	15	22.67	0	0.00	22.80	15	12,490	0.12%
2023/01/31	3	22.77	5	23.00	22.60	-2	12,547	-0.02%
2023/01/30	3	22.83	2	23.00	23.20	1	12,313	0.01%
2023/01/17	10.1	22.78	0	0.00	22.85	10.1	12,125	0.08%
2023/01/16	1	22.85	0	0.00	22.75	1	12,192	0.01%
2023/01/13	1.1	22.80	0	0.00	22.70	1.1	12,389	0.01%
2023/01/12	4	22.70	0	0.00	22.70	4	12,602	0.03%
2023/01/11	3	22.97	0	0.00	22.90	3	12,773	0.02%
2023/01/10	0	0.00	51	23.20	23.25	-51	12,964	-0.39%
2023/01/09	0	0.00	1	23.25	23.30	-1	13,108	-0.01%
2023/01/05	10	23.05	2	22.95	23.00	8	13,362	0.06%
2023/01/04	0	0.00	2	23.18	23.05	-2	13,407	-0.01%
2022/12/30	2	23.00	2	23.08	23.05	0	13,484	0.00%
2022/12/29	0	0.00	1	23.00	23.05	-1	13,441	-0.01%
2022/12/28	2	22.95	0	0.00	22.95	2	13,509	0.01%
2022/12/27	0	0.00	15	23.02	23.00	-15	13,663	-0.11%
2022/12/26	0	0.00	5	22.95	23.00	-5	13,737	-0.04%
2022/12/23	0	0.00	13.1	22.93	22.95	-13.1	13,967	-0.09%
2022/12/22	0	0.00	3	22.83	22.85	-3	14,309	-0.02%
2022/12/21	0	0.00	5	22.50	22.85	-5	14,272	-0.04%
2022/12/20	1	22.70	11	22.55	22.70	-10	14,104	-0.07%
2022/12/19	3	22.67	18.6	22.67	22.85	-15.6	13,870	-0.11%
2022/12/16	0	0.00	14	22.04	22.85	-14	13,275	-0.11%
2022/12/13	2.1	21.71	0	0.00	21.70	2.1	13,995	0.02%
2022/12/12	2	21.80	6	21.80	21.95	-4	14,126	-0.03%
2022/12/09	0	0.00	19	21.89	21.95	-19	14,698	-0.13%
2022/12/08	2.1	21.65	1.1	21.65	21.65	1	14,836	0.01%
2022/12/07	19.1	21.46	1.1	21.75	21.65	18	14,967	0.12%
2022/12/06	3	21.63	0	0.00	21.70	3	14,916	0.02%
2022/12/05	0	0.00	11.1	21.78	21.85	-11.1	14,939	-0.07%
2022/12/02	1	21.55	0	0.00	21.55	1	14,949	0.01%
2022/12/01	4	21.61	15	21.58	21.55	-11	14,917	-0.07%
2022/11/30	2	21.35	0	0.00	21.65	2	14,812	0.01%
2022/11/29	1	21.40	1	21.60	21.50	0	14,615	0.00%
2022/11/28	3	21.33	1	21.35	21.75	2	14,614	0.01%
2022/11/25	14	21.40	2.1	21.55	21.60	12	14,694	0.08%
2022/11/24	0	21.35	5	21.25	21.85	-5	14,705	-0.03%
2022/11/23	1.1	21.01	10	21.05	21.05	-8.9	14,700	-0.06%
2022/11/22	30.2	20.76	0.2	20.90	20.90	30	14,772	0.20%
2022/11/21	30.2	21.27	21	21.10	21.10	9.2	14,560	0.06%
2022/11/18	1	21.55	20	21.61	21.65	-19	14,424	-0.13%
2022/11/17	19.3	21.53	10	21.65	21.60	9.3	14,440	0.06%
2022/11/16	3	21.78	0	0.00	21.70	3	14,421	0.02%
2022/11/15	4	21.95	0	0.00	21.95	4	14,465	0.03%
2022/11/14	24.1	21.95	2	21.90	22.00	22.1	14,450	0.15%
2022/11/11	0	0.00	6	21.98	22.05	-6	14,255	-0.04%
2022/11/10	1	21.80	5	21.79	21.75	-4	14,210	-0.03%
2022/11/09	0	0.00	5.1	21.62	21.80	-5.1	14,301	-0.04%
2022/11/08	6	21.36	0	0.00	21.45	6	14,680	0.04%
2022/11/07	3	21.33	1.3	21.36	21.45	1.7	14,641	0.01%
2022/11/04	6	20.70	0	0.00	21.30	6	14,700	0.04%
2022/11/03	0.1	20.90	0	0.00	20.90	0.1	14,689	0.00%
2022/10/28	3	20.73	1	20.85	20.75	2	14,713	0.01%
2022/10/27	2.3	20.62	1	20.60	20.60	1.3	14,779	0.01%
2022/10/26	4	20.60	0	0.00	20.55	4	14,771	0.03%
2022/10/25	0.1	20.80	2	20.80	20.75	-1.9	14,761	-0.01%
2022/10/24	1.1	20.84	28	20.76	20.75	-26.9	14,776	-0.18%
2022/10/21	8	20.91	0	0.00	20.85	8	14,742	0.05%
2022/10/20	4	21.00	0	0.00	21.05	4	14,553	0.03%
2022/10/19	4	21.11	4	21.30	21.05	0	14,367	0.00%
2022/10/18	23.1	21.06	9	21.10	21.15	14.1	14,133	0.10%
2022/10/17	2	21.20	4	21.30	21.25	-2	14,114	-0.01%
2022/10/14	0.3	21.55	0	0.00	21.40	0.3	14,140	0.00%
2022/10/13	1	21.35	11	21.42	21.70	-10	14,249	-0.07%
2022/10/11	1.1	21.41	0	0.00	21.35	1.1	14,472	0.01%
2022/10/07	1.2	21.62	0	0.00	21.60	1.2	14,351	0.01%
2022/10/06	1	21.75	0	0.00	21.70	1	14,403	0.01%
2022/10/05	11	21.75	1	21.90	21.70	10	14,545	0.07%
2022/10/04	4	21.68	1	21.90	21.70	3	14,551	0.02%
2022/10/03	2.2	21.51	1	21.60	21.45	1.2	14,387	0.01%
2022/09/30	2	21.58	0	0.00	21.70	2	14,324	0.01%
2022/09/29	5	21.70	4	21.88	21.75	1	14,197	0.01%
2022/09/28	3.1	21.70	2	21.70	21.70	1.1	14,069	0.01%
2022/09/27	5	21.82	0	0.00	21.80	5	13,909	0.04%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/23	1	22.15	0	0.00	22.10	1	13,858	0.01%
2022/09/22	9	22.11	0	0.00	22.05	9	14,166	0.06%
2022/09/21	5	22.28	0	0.00	22.25	5	13,819	0.04%
2022/09/20	2	22.48	0	0.00	22.70	2	13,482	0.01%
2022/09/19	0	0.00	5	22.51	22.60	-5	13,130	-0.04%
2022/09/16	24	22.44	2	22.50	22.50	22	12,936	0.17%
2022/09/15	1	22.80	1	23.00	22.80	0	12,394	0.00%
2022/09/14	9.1	22.61	0	0.00	22.55	9.1	12,235	0.07%
2022/09/13	0	0.00	2.2	23.14	23.15	-2.2	12,225	-0.02%
2022/09/12	2	22.90	5	22.90	23.00	-3	12,357	-0.02%
2022/09/08	0	22.85	14	22.88	23.00	-14	12,637	-0.11%
2022/09/07	3.1	22.51	0	0.00	22.45	3.1	12,564	0.02%
2022/09/06	0	0.00	5	22.70	22.75	-5	12,502	-0.04%
2022/09/05	0.1	22.60	1	22.40	22.55	-0.9	12,499	-0.01%
2022/09/02	3.1	22.47	0	0.00	22.40	3.1	12,609	0.02%
2022/09/01	4	22.54	2	22.75	22.65	2	12,518	0.02%
2022/08/30	4.1	22.64	0	0.00	22.70	4.1	12,297	0.03%
2022/08/29	6	22.69	0	0.00	22.65	6	12,292	0.05%
2022/08/26	1	23.05	0	0.00	23.00	1	12,167	0.01%
2022/08/24	0.1	22.95	9	22.94	22.95	-9	12,345	-0.07%
2022/08/23	3	22.98	2	23.03	22.90	1	12,858	0.01%
2022/08/22	7	23.01	10	23.13	23.15	-3	12,917	-0.02%
2022/08/19	7	22.90	15	22.93	22.90	-8	12,878	-0.06%
2022/08/17	7.1	22.49	0	0.00	22.60	7.1	13,083	0.05%
2022/08/16	2	22.30	1	22.50	22.50	1	13,170	0.01%
2022/08/15	12	22.48	0	0.00	22.45	12	13,258	0.09%
2022/08/12	2	23.00	0	0.00	23.05	2	12,964	0.02%
2022/08/11	0	0.00	30	23.20	23.25	-30	13,032	-0.23%
2022/08/10	4	22.95	10	23.00	23.00	-6	13,266	-0.05%
2022/08/09	0	0.00	3	23.15	23.10	-3	13,341	-0.02%
2022/08/08	2	23.00	0	0.00	23.10	2	13,627	0.01%
2022/08/05	3	22.98	2	23.05	22.95	1	13,998	0.01%
2022/08/04	0	0.00	6	23.00	22.85	-6	14,223	-0.04%
2022/08/03	2	22.88	0	0.00	23.10	2	14,339	0.01%
2022/08/02	1	22.90	7	23.00	22.95	-6	14,540	-0.04%
2022/08/01	0	0.00	1	23.00	23.10	-1	14,559	-0.01%
2022/07/29	13	22.82	0.2	22.80	22.80	12.8	14,703	0.09%
2022/07/28	4	23.00	3	22.98	23.05	1	14,760	0.01%
2022/07/27	0	0.00	2	22.78	22.95	-2	14,909	-0.01%
2022/07/26	1.1	22.65	2	22.70	22.60	-0.9	14,942	-0.01%
2022/07/25	1	22.80	0	0.00	22.80	1	15,025	0.01%
2022/07/22	10	22.50	5	22.56	22.70	5	15,281	0.03%
2022/07/20	1.8	22.04	5	22.13	22.10	-3.2	15,553	-0.02%
2022/07/19	1.1	21.71	0	0.00	21.95	1.1	15,823	0.01%
2022/07/18	8	21.73	0	0.00	21.90	8	16,960	0.05%
2022/07/15	5	21.80	0	0.00	21.85	5	17,240	0.03%
2022/07/14	4	22.16	1	22.00	22.00	3	17,639	0.02%
2022/07/12	0.1	21.70	2	21.83	21.85	-2	18,063	-0.01%
2022/07/08	4	21.93	1	21.95	21.90	3	18,279	0.02%
2022/07/07	6	21.65	0	0.00	21.65	6	18,463	0.03%
2022/07/06	7.4	21.73	0	0.00	21.40	7.4	18,669	0.04%
2022/07/05	11	22.16	6	22.23	22.15	5	18,745	0.03%
2022/07/04	3.1	22.21	6	22.51	22.30	-2.9	18,905	-0.02%
2022/07/01	10	22.37	11	22.39	22.40	-1	19,240	-0.01%
2022/06/30	0	0.00	20	22.50	22.75	-20	19,139	-0.10%
2022/06/29	1	22.60	0	0.00	22.55	1	18,902	0.01%
2022/06/27	2	22.80	8	22.85	22.80	-6	18,957	-0.03%
2022/06/24	7	22.74	100	22.95	22.75	-93	18,983	-0.49%
2022/06/22	0.1	22.70	0	0.00	22.70	0.1	18,963	0.00%
2022/06/21	0	0.00	7	22.90	22.95	-7	18,967	-0.04%
2022/06/20	8.2	22.23	2.9	22.33	22.35	5.3	18,967	0.03%
2022/06/17	5.4	22.55	5	22.50	22.55	0.4	18,913	0.00%
2022/06/16	6	22.90	0	0.00	22.75	6	18,705	0.03%
2022/06/15	0	0.00	5	22.95	22.85	-5	18,990	-0.03%
2022/06/14	6	22.90	0	0.00	22.80	6	19,329	0.03%
2022/06/13	4	22.71	5	23.00	23.00	-1	20,222	0.00%
2022/06/10	3	22.98	5	23.00	23.00	-2	20,165	-0.01%
2022/06/09	6	23.00	0	0.00	23.00	6	20,190	0.03%
2022/06/08	1	23.15	0	0.00	23.20	1	20,185	0.00%
2022/06/07	1	23.10	1	23.00	23.00	0	20,200	0.00%
2022/06/06	5	23.15	2	23.20	23.20	3	20,134	0.01%
2022/06/01	2	23.05	2	23.18	23.05	0	20,525	0.00%
2022/05/31	0	0.00	10	23.04	23.00	-10	20,364	-0.05%
2022/05/30	0	0.00	7	22.92	22.95	-7	19,828	-0.04%
2022/05/27	0	22.80	3	22.80	22.80	-3	19,772	-0.02%
2022/05/26	0	0.00	1	22.55	22.50	-1	19,786	-0.01%
2022/05/25	1	22.45	17	22.53	22.60	-16	19,846	-0.08%
2022/05/24	1.2	22.39	7	22.36	22.20	-5.8	19,892	-0.03%
2022/05/23	21.1	22.26	10	22.37	22.20	11.1	19,825	0.06%
2022/05/20	24.1	22.60	0	0.00	22.60	24.1	19,757	0.12%
2022/05/19	0	22.95	110	22.82	22.90	-110	19,647	-0.56%	大賣/鉅額交易
2022/05/18	0	0.00	4	22.90	23.05	-4	19,607	-0.02%
2022/05/17	2	22.95	3	23.00	22.90	-1	19,367	-0.01%
2022/05/16	5	22.50	26	22.65	23.00	-21	19,276	-0.11%
2022/05/13	14.3	22.53	7	22.56	22.90	7.3	19,087	0.04%
2022/05/12	106	22.81	6	22.83	23.00	100	18,806	0.53%	大買/
2022/05/11	1	22.90	5	22.95	23.00	-4	18,636	-0.02%
2022/05/10	1.1	22.90	14	22.51	23.05	-13	18,654	-0.07%
2022/05/09	7	22.64	0	0.00	22.65	7	18,542	0.04%
2022/05/06	0.1	22.60	0	0.00	22.60	0.1	18,525	0.00%
2022/05/05	2.2	22.71	51	22.75	22.55	-48.8	18,546	-0.26%
2022/05/04	52.1	22.60	15	22.53	22.65	37.1	18,562	0.20%
2022/05/03	14	22.07	10	22.20	22.10	4	18,536	0.02%
2022/04/29	7	22.18	18	22.19	22.25	-11	18,661	-0.06%
2022/04/28	36.1	21.84	37	21.90	22.00	-0.9	18,851	0.00%
2022/04/27	54.1	22.01	2	22.05	22.10	52.1	18,641	0.28%
2022/04/26	4	22.39	2	22.44	22.60	2	18,406	0.01%
2022/04/25	37.3	22.19	19	22.19	22.20	18.3	18,360	0.10%
2022/04/22	172.2	22.81	15	22.80	22.80	157.2	17,961	0.88%	大買/鉅額交易
2022/04/21	14	25.36	1	25.40	25.40	13	16,765	0.08%
2022/04/20	31	25.22	202	25.20	25.20	-171	16,338	-1.05%	大賣/鉅額交易
2022/04/19	67	25.36	7	25.45	25.20	60	16,006	0.37%
2022/04/18	22.6	25.34	100	25.35	25.40	-77.4	15,785	-0.49%
2022/04/15	22.1	25.31	2	25.30	25.45	20.1	15,557	0.13%
2022/04/14	11.1	25.53	0	0.00	25.40	11.1	15,513	0.07%
2022/04/13	20	25.49	5	25.55	25.70	15	15,426	0.10%
2022/04/12	18	25.43	8	25.38	25.35	10	15,428	0.06%
2022/04/11	31.2	25.65	6	25.69	25.65	25.2	15,208	0.17%
2022/04/08	11.1	26.08	45	26.12	26.15	-34	14,879	-0.23%
2022/04/07	5.1	26.37	11	26.26	26.05	-5.9	14,650	-0.04%
2022/04/06	9	26.61	154.1	26.67	26.90	-145.1	14,276	-1.02%	大賣/鉅額交易
2022/04/01	18.4	26.66	13	26.76	26.90	5.4	14,110	0.04%
2022/03/31	4	26.81	4	26.93	26.80	0	14,020	0.00%
2022/03/30	2	26.93	5	26.96	26.90	-3	13,893	-0.02%
2022/03/29	9	27.02	1	27.00	26.95	8	14,007	0.06%
2022/03/28	8	26.80	24	26.99	27.20	-16	14,061	-0.11%
2022/03/25	9	26.84	56	26.90	27.00	-47	14,183	-0.33%
2022/03/24	0	0.00	51	26.80	26.90	-51	14,299	-0.36%
2022/03/23	12	26.78	1	26.75	26.75	11	14,477	0.08%
2022/03/22	5	26.80	0	0.00	27.00	5	14,460	0.03%
2022/03/21	6.1	26.83	5	26.80	26.80	1.1	14,428	0.01%
2022/03/18	15	26.92	10	26.94	27.00	5	14,336	0.03%
2022/03/17	59	26.79	57	26.90	26.80	2	14,138	0.01%
2022/03/16	213	26.80	83	26.85	27.00	130	14,342	0.91%	大買/鉅額交易
2022/03/15	16	25.76	5	25.75	25.80	11	13,601	0.08%
2022/03/14	23	25.85	14	25.80	25.90	9	13,626	0.07%
2022/03/11	0	0.00	0	25.85	25.85	0	13,620	0.00%
2022/03/10	10	25.45	3	25.60	25.70	7	13,782	0.05%
2022/03/09	1	25.10	5	25.15	25.30	-4	13,886	-0.03%
2022/03/08	11.4	25.02	4	25.11	25.10	7.4	13,954	0.05%
2022/03/07	26.5	25.11	1	25.10	25.35	25.5	13,844	0.18%
2022/03/04	1	25.65	0	0.00	25.70	1	14,002	0.01%
2022/03/03	0	25.80	4	25.92	25.95	-4	14,031	-0.03%
2022/03/02	9	25.78	60	25.82	25.75	-51	14,040	-0.36%
2022/03/01	10	25.68	10.1	25.80	25.80	-0.1	13,999	0.00%
2022/02/25	71.2	25.37	10	25.43	25.40	61.2	13,959	0.44%
2022/02/24	2	25.55	225	25.59	25.50	-223	13,889	-1.61%	大賣/鉅額交易
2022/02/23	0.1	25.80	3	25.82	25.85	-2.9	13,790	-0.02%
2022/02/22	0.1	25.45	3	25.55	25.85	-2.9	13,908	-0.02%
2022/02/18	2	25.70	2	25.60	25.75	0	14,037	0.00%
2022/02/17	2	25.38	9.2	25.41	25.50	-7.2	14,139	-0.05%
2022/02/16	0.1	25.30	1	25.30	25.35	-0.9	14,317	-0.01%
2022/02/15	2	25.25	1	25.30	25.25	1	14,661	0.01%
2022/02/14	3.1	25.42	0	0.00	25.50	3.1	14,562	0.02%
2022/02/11	12	25.69	0	0.00	25.75	12	14,683	0.08%
2022/02/10	45	25.61	2	25.70	25.70	43	14,630	0.29%
2022/02/09	44	25.52	26	25.63	25.80	18	14,471	0.12%
2022/02/08	1	25.45	5.1	25.45	25.55	-4.1	14,365	-0.03%
2022/02/07	1	25.10	0	0.00	25.15	1	14,350	0.01%
2022/01/25	3	25.12	7	25.15	25.25	-4	14,108	-0.03%
2022/01/24	4	25.29	1	25.30	25.45	3	14,016	0.02%
2022/01/21	7.1	25.08	16	25.07	25.45	-8.9	13,937	-0.06%
2022/01/20	10	25.39	3	25.37	25.45	7	13,623	0.05%
2022/01/19	28	25.34	7	25.37	25.45	21	13,645	0.15%
2022/01/18	7.5	25.55	14.3	25.59	25.45	-6.8	13,570	-0.05%
2022/01/17	13	25.04	13	25.23	25.30	0	13,371	0.00%
2022/01/14	1	24.85	11	25.00	25.15	-10	13,448	-0.07%
2022/01/13	5	24.95	11	25.00	25.00	-6	13,383	-0.04%
2022/01/12	4.3	24.87	2.2	25.03	24.90	2.1	13,374	0.02%
2022/01/11	42	24.91	1	25.00	25.00	41	13,316	0.31%
2022/01/10	5	24.70	9.4	24.82	24.85	-4.4	13,251	-0.03%
2022/01/07	12	24.67	25	24.69	24.75	-13	13,251	-0.10%
2022/01/06	20	24.46	4	24.61	24.65	16	13,149	0.12%
2022/01/05	9	24.43	10	24.48	24.55	-1	13,282	-0.01%
2022/01/04	32	24.35	23	24.35	24.35	9	13,433	0.07%
2022/01/03	0	0.00	2	24.20	24.30	-2	13,452	-0.01%
2021/12/30	18	24.15	0	0.00	24.20	18	13,610	0.13%
2021/12/29	12.3	24.13	1	24.15	24.25	11.3	13,801	0.08%
2021/12/28	5.2	24.10	1	24.20	24.20	4.2	13,908	0.03%
2021/12/27	60	24.06	0	0.00	24.15	60	14,016	0.43%
2021/12/24	4.6	23.95	6	24.01	24.05	-1.4	14,162	-0.01%
2021/12/23	63.6	23.90	5	23.90	23.80	58.6	14,345	0.41%
2021/12/22	1	23.85	1	24.00	24.00	0	14,331	0.00%
2021/12/21	0.2	24.00	0	0.00	23.85	0.2	14,301	0.00%
2021/12/17	4.2	24.10	3	24.20	24.00	1.2	14,247	0.01%
2021/12/16	1	24.00	0	0.00	24.00	1	14,259	0.01%
2021/12/15	9	23.80	0	0.00	23.75	9	14,593	0.06%
2021/12/14	27	23.83	0	0.00	23.85	27	14,837	0.18%
2021/12/13	93	24.10	6	24.33	24.05	87	14,932	0.58%
2021/12/10	65	24.38	21	24.46	24.30	44	15,016	0.29%
2021/12/09	7	23.82	22	23.86	24.00	-15	14,564	-0.10%
2021/12/08	9	23.72	1	23.70	23.60	8	14,393	0.06%
2021/12/07	0	0.00	1	23.70	23.75	-1	14,292	-0.01%
2021/12/06	1.1	23.75	1	23.80	23.85	0.1	14,248	0.00%
2021/12/03	1	23.35	0	0.00	23.30	1	14,120	0.01%
2021/12/02	6	23.39	0	0.00	23.35	6	14,198	0.04%
2021/12/01	1	23.15	12	23.37	23.45	-11	14,217	-0.08%
2021/11/30	6	23.35	0	0.00	23.15	6	14,157	0.04%
2021/11/29	5	23.35	5	23.25	23.35	0	13,775	0.00%
2021/11/26	8	23.44	76	23.44	23.40	-68	13,747	-0.49%
2021/11/25	65	23.65	0	0.00	23.60	65	13,801	0.47%
2021/11/24	12	23.65	1	23.70	23.75	11	13,816	0.08%
2021/11/23	4	23.38	0	0.00	23.55	4	13,803	0.03%
2021/11/22	6	23.59	0	0.00	23.55	6	13,715	0.04%
2021/11/19	94	23.48	0	0.00	23.55	94	13,665	0.69%
2021/11/18	66	23.57	0	0.00	23.60	66	13,652	0.48%
2021/11/17	54	23.61	0	0.00	23.75	54	13,573	0.40%
2021/11/16	7	23.65	0	0.00	23.70	7	13,647	0.05%
2021/11/15	22	23.65	16	23.70	23.70	6	13,673	0.04%
2021/11/12	21.1	23.86	0	0.00	23.90	21.1	13,587	0.16%
2021/11/11	28	24.02	0	0.00	24.10	28	13,693	0.20%
2021/11/10	19	24.07	1	24.15	24.15	18	13,861	0.13%
2021/11/09	1	24.25	0	0.00	24.35	1	13,777	0.01%
2021/11/08	23	24.20	1	24.30	24.40	22	13,820	0.16%
2021/11/05	0	0.00	24	24.24	24.35	-24	13,925	-0.17%
2021/11/04	2	24.30	20	24.32	24.30	-18	14,145	-0.13%
2021/11/03	0	24.40	20	24.38	24.55	-20	14,093	-0.14%
2021/11/02	5	24.20	3	24.37	24.20	2	14,152	0.01%
2021/11/01	5	24.30	3.1	24.23	24.20	1.9	14,143	0.01%
2021/10/29	5	24.58	3	24.45	24.45	2	14,135	0.01%
2021/10/28	9	24.72	11	24.76	24.85	-2	14,038	-0.01%
2021/10/27	8	24.74	9	24.74	24.80	-1	14,068	-0.01%
2021/10/26	0	24.45	2	24.55	24.60	-2	14,283	-0.01%
2021/10/25	0	0.00	1	24.45	24.45	-1	14,277	-0.01%
2021/10/22	0	0.00	12	24.25	24.30	-12	14,325	-0.08%
2021/10/21	1.1	24.10	8	24.10	24.00	-7	14,203	-0.05%
2021/10/19	3	23.95	0.2	23.95	23.90	2.8	14,188	0.02%
2021/10/15	5	24.05	0	0.00	24.05	5	14,547	0.03%
2021/10/14	2	24.20	1.6	24.20	24.15	0.4	14,556	0.00%
2021/10/13	6	24.17	30	24.32	24.10	-24	14,681	-0.16%
2021/10/12	0	0.00	4	24.35	24.10	-4	14,657	-0.03%
2021/10/08	2	24.13	9	24.11	24.15	-7	14,498	-0.05%
2021/10/07	0.2	24.18	10	24.14	24.15	-9.8	14,633	-0.07%
2021/10/06	0	0.00	5	23.75	23.90	-5	14,678	-0.03%
2021/10/05	1	23.35	1	23.35	23.40	0	14,554	0.00%
2021/10/04	1	23.45	0	0.00	23.60	1	14,670	0.01%
2021/09/30	4	23.66	24.2	23.66	23.60	-20.2	14,627	-0.14%
2021/09/29	10.2	23.60	1	23.60	23.85	9.2	14,576	0.06%
2021/09/28	11	23.91	2	24.00	24.00	9	14,479	0.06%
2021/09/27	1	24.15	2	24.28	24.30	-1	14,433	-0.01%
2021/09/24	0	0.00	3	24.15	24.15	-3	14,547	-0.02%
2021/09/23	4	24.05	8	24.04	24.00	-4	14,687	-0.03%
2021/09/22	13	23.47	28	23.70	24.05	-15	14,591	-0.10%
2021/09/17	5.6	23.60	12	23.57	23.50	-6.4	14,235	-0.04%
2021/09/16	0.4	23.56	2	23.50	23.60	-1.6	14,007	-0.01%
2021/09/15	10	23.30	19.2	23.36	23.40	-9.2	14,018	-0.07%
2021/09/14	5	23.00	3	23.08	23.10	2	14,051	0.01%
2021/09/13	1	22.85	0	0.00	22.90	1	14,292	0.01%
2021/09/10	0	0.00	1	22.75	22.80	-1	14,456	-0.01%
2021/09/09	0	0.00	29	22.74	22.65	-29	14,787	-0.20%
2021/09/08	3	22.80	0.1	22.95	22.80	2.9	15,007	0.02%
2021/09/07	0	0.00	15	22.98	23.00	-15	15,172	-0.10%
2021/09/06	0	0.00	4	22.80	22.65	-4	15,204	-0.03%
2021/09/03	18	22.80	13	22.78	22.80	5	15,320	0.03%
2021/09/02	6	22.56	0	0.00	22.55	6	15,551	0.04%
2021/09/01	1	22.85	0	0.00	22.85	1	15,757	0.01%
2021/08/31	6	22.69	17.2	22.80	22.90	-11.2	15,853	-0.07%
2021/08/30	12.1	22.65	0	0.00	22.70	12.1	15,925	0.08%
2021/08/27	4	22.48	7	22.56	22.60	-3	15,977	-0.02%
2021/08/26	3.1	22.32	15	22.38	22.45	-11.9	16,008	-0.07%
2021/08/25	11	22.64	21	22.45	22.55	-10	16,117	-0.06%
2021/08/24	20	22.55	19	22.52	22.55	1	16,090	0.01%
2021/08/23	6	22.47	0	0.00	22.35	6	16,045	0.04%
2021/08/20	8	22.46	10	22.49	22.35	-2	16,081	-0.01%
2021/08/19	1	22.20	5	22.10	22.30	-4	16,144	-0.02%
2021/08/18	24	22.26	20	22.25	22.30	4	15,964	0.03%
2021/08/17	14	22.06	4	22.18	22.30	10	15,900	0.06%
2021/08/16	6	21.81	0	0.00	21.70	6	15,513	0.04%
2021/08/13	11	21.69	0	0.00	21.65	11	16,457	0.07%
2021/08/12	8	21.59	1	21.60	21.55	7	16,734	0.04%
2021/08/11	9	21.75	1	21.70	21.80	8	16,849	0.05%
2021/08/10	1	21.70	5	21.73	21.85	-4	17,030	-0.02%
2021/08/09	1	21.30	4	21.30	21.40	-3	17,094	-0.02%
2021/08/06	1.1	21.50	0	0.00	21.45	1.1	17,339	0.01%
2021/08/05	0.1	21.60	0	0.00	21.55	0.1	17,850	0.00%
2021/08/04	3	21.40	17	21.45	21.45	-14	18,453	-0.08%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/08/02	0.1	21.65	1	21.70	21.60	-0.9	19,120	0.00%
2021/07/30	26	21.49	3	21.52	21.60	23	19,314	0.12%
2021/07/29	1.2	21.72	0	0.00	21.70	1.2	19,327	0.01%
2021/07/28	8.1	21.66	0	0.00	21.75	8.1	19,507	0.04%
2021/07/27	1.1	21.85	10	21.85	21.85	-8.9	19,971	-0.04%
2021/07/26	3.2	21.85	0	0.00	21.85	3.2	20,249	0.02%
2021/07/23	3	21.87	12	21.90	21.90	-9	20,511	-0.04%
2021/07/22	1	21.85	3.1	21.84	22.00	-2.1	20,972	-0.01%
2021/07/21	2.1	21.90	0	0.00	22.00	2.1	21,041	0.01%
2021/07/20	4	22.00	4	22.00	22.05	0	21,251	0.00%
2021/07/19	3	22.05	10	22.10	22.05	-7	22,468	-0.03%
2021/07/16	4.5	22.13	100	22.10	22.15	-95.5	23,230	-0.41%
2021/07/15	1	22.15	0	0.00	22.15	1	23,471	0.00%
2021/07/13	3	22.15	3	22.15	22.20	0	23,976	0.00%
2021/07/12	10	22.07	2	22.05	22.10	8	24,047	0.03%
2021/07/09	18	22.03	0	0.00	22.10	18	24,178	0.07%
2021/07/08	2	22.30	1	22.35	22.30	1	24,248	0.00%
2021/07/07	1.3	22.22	0	0.00	22.30	1.3	24,722	0.01%
2021/07/06	104	22.49	12	22.50	22.45	92	24,891	0.37%	大買/
2021/07/05	3	22.17	3	22.27	22.25	0	25,062	0.00%
2021/07/02	9.1	22.10	10	22.05	22.05	-1	25,366	0.00%
2021/07/01	21.4	22.05	1	22.00	22.00	20.4	25,664	0.08%
2021/06/30	5.1	22.19	1	22.40	22.35	4.1	25,955	0.02%
2021/06/29	7	22.06	0	0.00	22.05	7	26,300	0.03%
2021/06/28	32	22.04	0	0.00	22.00	32	27,021	0.12%
2021/06/25	10	22.12	1	22.15	22.05	9	28,652	0.03%
2021/06/24	12	22.10	0	0.00	22.10	12	29,580	0.04%
2021/06/23	15.3	22.09	0	0.00	22.10	15.3	29,494	0.05%
2021/06/22	22	22.38	2	22.43	22.30	20	29,422	0.07%
2021/06/21	5	22.62	2	22.60	22.60	3	29,223	0.01%
2021/06/18	4	22.99	4	23.16	23.05	0	29,234	0.00%
2021/06/17	4	22.86	12	23.09	23.05	-8	29,140	-0.03%
2021/06/16	3	22.50	13	22.55	23.00	-10	29,508	-0.03%
2021/06/15	13.2	22.41	0	0.00	22.50	13.2	29,564	0.04%
2021/06/11	5.2	22.67	12	22.87	22.65	-6.8	29,429	-0.02%
2021/06/10	12.2	22.61	0.2	22.70	22.85	12	29,604	0.04%
2021/06/09	10.3	23.00	0	0.00	22.95	10.3	29,422	0.03%
2021/06/08	1	23.00	5	23.15	23.15	-4	29,258	-0.01%
2021/06/07	7	23.00	6	23.05	23.05	1	29,400	0.00%
2021/06/04	5	23.23	7	23.16	23.20	-2	29,270	-0.01%
2021/06/03	3.1	23.20	10	23.20	23.40	-6.9	29,369	-0.02%
2021/06/02	22	23.31	2	23.35	23.10	20	29,417	0.07%
2021/06/01	8	23.46	13	23.48	23.45	-5	29,497	-0.02%
2021/05/31	1	23.35	1	23.45	23.45	0	29,720	0.00%
2021/05/28	6.1	23.32	21	23.35	23.30	-14.9	29,823	-0.05%
2021/05/27	8	23.02	10	23.00	23.40	-2	30,018	-0.01%
2021/05/26	0.4	23.35	6	23.35	23.30	-5.7	30,132	-0.02%
2021/05/25	12	23.29	2	23.25	23.35	10	30,387	0.03%
2021/05/24	5	23.00	11	23.20	23.30	-6	30,466	-0.02%
2021/05/21	58	23.78	14	24.60	23.30	44	30,619	0.14%
2021/05/20	8	23.40	8	23.30	23.15	0	29,730	0.00%
2021/05/19	8.2	22.62	2	22.70	22.80	6.2	29,611	0.02%
2021/05/18	8	22.56	2	22.20	22.90	6	29,662	0.02%
2021/05/17	5	21.88	10	22.03	21.90	-5	29,711	-0.02%
2021/05/14	23	23.03	13	22.76	22.70	10	29,477	0.03%
2021/05/13	14.6	22.42	26	22.64	22.95	-11.5	29,414	-0.04%
2021/05/12	15.1	22.30	25.1	22.56	22.35	-10	28,977	-0.03%
2021/05/11	14	23.64	14	23.88	23.50	0	28,510	0.00%
2021/05/10	20.1	24.15	0	0.00	24.30	20.1	28,151	0.07%
2021/05/07	4	24.20	8	24.31	24.55	-4	28,250	-0.01%
2021/05/06	6	24.31	5	24.40	24.30	1	28,595	0.00%
2021/05/05	12	23.91	5	23.91	23.90	7	28,795	0.02%
2021/05/04	14.5	23.71	55	23.33	23.50	-40.6	28,742	-0.14%
2021/05/03	24	24.49	13	24.53	24.35	11	28,422	0.04%
2021/04/29	4.4	24.90	16	24.89	25.00	-11.6	28,268	-0.04%
2021/04/28	50	25.05	5	25.04	24.90	45	28,069	0.16%
2021/04/27	39.1	24.58	2	24.55	24.65	37.1	28,040	0.13%
2021/04/26	21	24.70	3	24.72	24.75	18	27,948	0.06%
2021/04/23	43.1	24.69	11	24.68	24.80	32.1	27,869	0.12%
2021/04/22	70	27.52	40.1	27.50	27.40	30	27,381	0.11%
2021/04/21	2	27.68	2	27.72	27.80	0	26,955	0.00%
2021/04/20	13.3	27.73	12	27.65	27.75	1.3	26,708	0.00%
2021/04/19	27	27.46	11	27.53	27.55	16	26,542	0.06%
2021/04/16	15	27.06	30	27.12	27.15	-15	26,408	-0.06%
2021/04/15	13.1	26.72	1	26.75	26.70	12.1	26,404	0.05%
2021/04/14	11	26.62	12	26.86	26.70	-1	26,325	0.00%
2021/04/13	14.2	27.01	18	27.15	26.80	-3.9	26,419	-0.01%
2021/04/12	21.1	27.24	11	27.40	27.20	10.1	26,390	0.04%
2021/04/09	20	27.15	28	27.18	27.20	-8	26,267	-0.03%
2021/04/08	26	27.27	4	27.25	27.15	22	26,006	0.08%
2021/04/07	7	27.01	6	27.08	27.10	1	25,692	0.00%
2021/04/06	56	27.17	7	27.17	27.05	49	25,436	0.19%
2021/04/01	8	26.85	161.4	26.73	27.25	-153.4	24,961	-0.61%	大賣/鉅額交易
2021/03/31	178.4	26.94	41	26.98	26.70	137.4	24,340	0.56%	大買/鉅額交易
2021/03/30	124.6	26.61	85.9	26.66	27.00	38.7	23,516	0.16%	大買/
2021/03/29	1	26.00	47.6	25.91	26.10	-46.6	21,800	-0.21%
2021/03/26	1	23.65	3.5	23.66	23.75	-2.5	20,833	-0.01%
2021/03/25	21	23.54	7.8	23.58	23.70	13.2	20,876	0.06%
2021/03/24	7	23.83	9	23.87	23.95	-2	20,905	-0.01%
2021/03/23	12	23.78	23	23.86	24.00	-11	20,979	-0.05%
2021/03/22	146	23.61	0	0.00	23.65	146	21,013	0.69%	大買/鉅額交易
2021/03/19	10	23.79	76	24.10	23.85	-66	20,917	-0.32%
2021/03/18	12	23.60	16.3	23.62	23.70	-4.3	20,499	-0.02%
2021/03/17	0	0.00	21	23.25	23.30	-21	20,434	-0.10%
2021/03/16	1	23.15	15.1	23.21	23.30	-14.1	20,650	-0.07%
2021/03/15	5	22.75	23	22.88	22.95	-18	20,508	-0.09%
2021/03/12	0	0.00	2	22.85	22.90	-2	21,108	-0.01%
2021/03/11	12	22.83	11.4	22.91	22.95	0.7	21,545	0.00%
2021/03/10	6	22.81	12	22.74	22.70	-6	21,436	-0.03%
2021/03/09	0	0.00	7	22.57	22.70	-7	21,439	-0.03%
2021/03/08	12	22.40	14	22.34	22.40	-2	21,301	-0.01%
2021/03/05	2	22.30	46	22.11	22.40	-44	21,213	-0.21%
2021/03/04	5	22.30	7	22.36	22.20	-2	21,379	-0.01%
2021/03/03	2	22.35	12	22.46	22.60	-10	21,278	-0.05%
2021/03/02	4	22.26	18	22.49	22.20	-14	21,078	-0.07%
2021/02/26	12.2	22.01	0	0.00	22.20	12.2	20,763	0.06%
2021/02/25	32	22.09	10	22.12	22.30	22	20,441	0.11%
2021/02/24	60	21.93	65	21.82	21.90	-5	20,294	-0.02%
2021/02/23	9	21.68	81	21.68	21.75	-72	20,153	-0.36%
2021/02/22	24	21.94	23.4	21.88	21.80	0.6	19,945	0.00%
2021/02/19	1	21.70	0	0.00	21.85	1	19,837	0.01%
2021/02/18	5	21.83	6	21.72	21.90	-1	19,673	-0.01%
2021/02/17	10	21.89	2	21.73	21.75	8	19,633	0.04%
2021/02/05	12	21.83	1	21.90	21.90	11	19,297	0.06%
2021/02/04	1	21.95	18	21.94	21.80	-17	19,223	-0.09%
2021/02/03	1	21.70	7	21.75	21.80	-6	19,168	-0.03%
2021/02/02	8	21.47	4	21.76	21.50	4	19,207	0.02%
2021/02/01	3	21.45	0	0.00	21.35	3	19,073	0.02%
2021/01/29	19	21.87	5	21.87	21.45	14	18,945	0.07%
2021/01/28	59	22.11	12	22.12	22.15	47	18,567	0.25%
2021/01/27	9	21.93	60	21.97	21.80	-51	17,970	-0.28%
2021/01/26	20	21.50	0	0.00	21.40	20	17,454	0.11%
2021/01/25	6	21.37	0	0.00	21.40	6	17,231	0.03%
2021/01/22	0	0.00	12	20.94	21.30	-12	17,126	-0.07%
2021/01/21	4	20.93	7	21.00	20.80	-3	17,116	-0.02%
2021/01/20	63	21.04	60	20.88	20.80	3	17,063	0.02%
2021/01/19	28.5	21.70	7.6	21.53	21.50	20.9	16,553	0.13%
2021/01/18	7.5	21.64	23	21.63	21.55	-15.5	16,285	-0.10%
2021/01/15	77	22.68	45	22.63	22.25	32	15,964	0.20%
2021/01/14	2.8	22.35	48.3	22.23	22.25	-45.5	15,247	-0.30%
2021/01/13	6	21.86	12	21.85	21.80	-6	14,793	-0.04%
2021/01/12	4	21.77	16	21.78	21.65	-12	14,595	-0.08%
2021/01/11	20	21.63	30	21.74	21.80	-10	14,313	-0.07%
2021/01/08	0	0.00	2	21.28	21.50	-2	14,022	-0.01%
2021/01/07	0	0.00	5	21.10	21.00	-5	13,760	-0.04%
2021/01/06	30	21.14	15	21.13	21.05	15	13,606	0.11%
2021/01/05	26.8	21.52	15.3	21.51	21.55	11.5	13,173	0.09%
2021/01/04	2	20.83	10	20.86	20.80	-8	12,853	-0.06%
2020/12/31	3.2	20.75	4	20.71	20.70	-0.8	12,794	-0.01%
2020/12/30	5	20.78	0	0.00	20.90	5	12,734	0.04%
2020/12/29	1	20.75	7	20.84	20.95	-6	12,693	-0.05%
2020/12/28	2	20.83	12.1	20.80	20.80	-10.1	12,620	-0.08%
2020/12/25	0	0.00	3	20.60	20.60	-3	12,638	-0.02%
2020/12/24	2	20.45	16	20.53	20.40	-14	12,651	-0.11%
2020/12/23	5	20.30	2	20.35	20.30	3	12,625	0.02%
2020/12/22	2	20.50	1	20.50	20.45	1	12,649	0.01%
2020/12/21	1	20.35	19	20.42	20.50	-18	12,678	-0.14%
2020/12/18	4	20.80	7	20.84	20.70	-3	12,601	-0.02%
2020/12/17	10.2	20.93	7	20.88	21.00	3.2	12,419	0.03%
2020/12/16	1	20.80	7.1	20.76	20.85	-6.1	12,187	-0.05%
2020/12/15	4.1	20.47	5	20.65	20.50	-1	12,107	-0.01%
2020/12/14	16.1	20.72	9	20.71	20.60	7.1	11,954	0.06%
2020/12/11	12.7	20.60	11	20.31	20.45	1.7	11,827	0.01%
2020/12/10	23	20.52	15.3	20.58	20.50	7.7	11,771	0.07%
2020/12/09	48	20.31	6.1	20.35	20.50	41.9	11,429	0.37%
2020/12/08	36	20.48	58	20.37	20.35	-22	11,188	-0.20%
2020/12/07	29	19.87	42	19.92	20.10	-13	10,549	-0.12%
2020/12/04	13.1	19.60	4	19.58	19.55	9.1	10,110	0.09%
2020/12/03	58	19.35	1	19.45	19.45	57	9,979	0.57%
2020/12/02	1	19.35	10	19.36	19.35	-9	9,941	-0.09%
2020/12/01	5	19.31	0	0.00	19.30	5	9,993	0.05%
2020/11/30	6	19.33	3	19.40	19.30	3	10,289	0.03%
2020/11/27	6.1	19.29	0	0.00	19.25	6.1	10,617	0.06%
2020/11/24	10	19.80	5	19.80	19.60	5	10,785	0.05%
2020/11/23	1	19.65	8	19.70	19.70	-7	10,790	-0.06%
2020/11/20	1	19.50	1	19.55	19.55	0	10,704	0.00%
2020/11/19	0.1	19.40	0	0.00	19.50	0.1	10,855	0.00%
2020/11/18	3	19.50	1	19.50	19.55	2	10,804	0.02%
2020/11/17	2	19.43	54	19.49	19.40	-52	10,887	-0.48%
2020/11/16	0	0.00	31	19.31	19.40	-31	11,036	-0.28%
2020/11/13	3	19.05	2	19.15	19.10	1	10,936	0.01%
2020/11/12	1.1	19.10	2	19.10	19.10	-0.9	10,938	-0.01%
2020/11/11	0	0.00	15	19.23	19.35	-15	10,973	-0.14%
2020/11/10	1	19.00	13	19.08	19.10	-12	10,799	-0.11%
2020/11/05	0	0.00	19	18.80	18.85	-19	10,731	-0.18%
2020/11/04	1	18.75	0	0.00	18.70	1	10,895	0.01%
2020/11/03	2	18.80	2	18.75	18.75	0	10,939	0.00%
2020/10/30	12	18.73	1	18.75	18.60	11	11,214	0.10%
2020/10/29	1	18.95	15	18.85	18.95	-14	11,114	-0.13%
2020/10/27	4	18.55	0	0.00	18.60	4	11,111	0.04%
2020/10/26	15	18.70	4	18.65	18.65	11	11,163	0.10%
2020/10/23	6	18.60	0	0.00	18.60	6	11,203	0.05%
2020/10/22	7	18.59	1	18.50	18.50	6	11,314	0.05%
2020/10/21	9	18.54	3	18.60	18.50	6	11,217	0.05%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	1	18.55	46	18.60	18.55	-45	11,369	-0.40%
2020/10/16	4	18.63	0	0.00	18.55	4	11,463	0.03%
2020/10/15	7.1	18.71	40	18.90	18.70	-32.9	11,616	-0.28%
2020/10/13	1	18.70	5	18.75	18.70	-4	12,644	-0.03%
2020/10/12	111	18.88	11	18.70	18.70	100	13,454	0.74%	大買/
2020/10/08	3	18.87	0	0.00	18.85	3	13,774	0.02%
2020/10/07	3	18.90	0.3	19.00	18.90	2.7	13,994	0.02%
2020/10/06	5	18.99	5	19.12	19.00	0	14,320	0.00%
2020/10/05	5	18.96	0	0.00	18.90	5	14,469	0.03%
2020/09/30	2.4	19.11	0	0.00	19.05	2.4	14,696	0.02%
2020/09/29	0	0.00	8	19.30	19.35	-8	14,990	-0.05%
2020/09/28	3	18.90	7	19.10	19.30	-4	15,118	-0.03%
2020/09/25	18	18.90	11	18.93	18.90	7	15,290	0.05%
2020/09/24	16	18.88	16	18.96	18.80	0	15,362	0.00%
2020/09/23	6	19.11	1	19.00	19.15	5	15,432	0.03%
2020/09/22	1	19.15	1	19.10	19.10	0	15,484	0.00%
2020/09/21	5	19.40	5	19.45	19.35	0	15,530	0.00%
2020/09/18	11	19.40	25	19.50	19.70	-14	15,606	-0.09%
2020/09/17	2	19.35	0	0.00	19.40	2	15,581	0.01%
2020/09/16	4.1	19.45	4	19.46	19.35	0.1	15,678	0.00%
2020/09/15	22	19.49	1	19.55	19.45	21	15,849	0.13%
2020/09/14	11	19.13	1	19.15	19.15	10	15,963	0.06%
2020/09/11	7	19.10	0	0.00	19.15	7	16,078	0.04%
2020/09/10	11	19.16	6	19.09	19.10	5	16,183	0.03%
2020/09/09	11	19.12	11	19.00	19.00	0	16,241	0.00%
2020/09/08	0	0.00	31	19.12	19.20	-31	16,220	-0.19%
2020/09/07	5	19.13	0	0.00	19.10	5	16,361	0.03%
2020/09/04	11	19.00	7	19.04	19.20	4	16,455	0.02%
2020/09/03	41	19.53	16	19.46	19.25	25	16,475	0.15%
2020/09/02	156	19.73	160	19.55	19.60	-4	16,239	-0.02%	大買/大賣/
2020/09/01	0	0.00	13	18.82	18.85	-13	15,781	-0.08%
2020/08/28	11.1	18.85	10	18.90	18.85	1.1	15,639	0.01%
2020/08/27	6.1	18.88	0	0.00	18.90	6.1	15,778	0.04%
2020/08/26	3	18.83	8	18.85	18.95	-5	15,771	-0.03%
2020/08/25	0	0.00	12	18.88	18.80	-12	15,912	-0.08%
2020/08/24	20	18.50	0	0.00	18.45	20	16,007	0.12%
2020/08/21	52	18.39	0	0.00	18.40	52	16,093	0.32%
2020/08/20	8	18.40	6	18.40	18.35	2	15,943	0.01%
2020/08/19	2	18.60	2	18.60	18.60	0	15,746	0.00%
2020/08/18	7	18.64	1	18.65	18.75	6	15,642	0.04%
2020/08/17	5	18.62	25	18.69	18.70	-20	15,667	-0.13%
2020/08/14	20	18.55	0	0.00	18.65	20	15,663	0.13%
2020/08/13	1	18.55	1	18.55	18.60	0	15,700	0.00%
2020/08/12	1	18.65	0	0.00	18.65	1	15,674	0.01%
2020/08/11	5	19.00	15	19.05	18.80	-10	15,679	-0.06%
2020/08/10	2	18.85	15	18.89	19.00	-13	15,801	-0.08%
2020/08/06	1	18.65	0	0.00	18.75	1	15,887	0.01%
2020/08/05	3	18.67	0	0.00	18.60	3	15,880	0.02%
2020/08/04	11	18.45	5	18.55	18.45	6	15,828	0.04%
2020/08/03	7	18.35	0	0.00	18.35	7	15,804	0.04%
2020/07/31	10	18.48	0	0.00	18.65	10	15,733	0.06%
2020/07/28	6	18.29	1	18.30	18.30	5	15,654	0.03%
2020/07/27	7	18.42	0	0.00	18.35	7	15,768	0.04%
2020/07/24	5	18.49	0	0.00	18.45	5	15,856	0.03%
2020/07/23	1	18.70	0	0.00	18.75	1	15,887	0.01%
2020/07/22	3	18.85	1	18.85	18.85	2	15,949	0.01%
2020/07/21	0.3	18.85	9	18.88	18.85	-8.7	15,918	-0.05%
2020/07/20	7	18.46	0	0.00	18.50	7	15,865	0.04%
2020/07/17	66	18.43	15	18.55	18.40	51	15,815	0.32%
2020/07/16	23	20.03	2	20.10	20.00	21	15,249	0.14%
2020/07/15	5	20.23	12	20.27	20.20	-7	14,580	-0.05%
2020/07/14	15	20.29	2	20.20	20.10	13	14,213	0.09%
2020/07/13	11	20.20	5	20.29	20.25	6	14,007	0.04%
2020/07/10	5	20.03	16	19.93	20.00	-11	13,953	-0.08%
2020/07/09	9	20.34	48	20.44	20.15	-39	13,924	-0.28%
2020/07/08	11	20.18	10	20.25	20.40	1	13,653	0.01%
2020/07/07	2	20.05	111	20.01	20.05	-109	13,266	-0.82%	大賣/鉅額交易
2020/07/06	1	19.95	2	20.03	20.05	-1	13,210	-0.01%
2020/07/03	54	19.85	1	20.00	19.80	53	13,180	0.40%
2020/07/02	9	19.69	14	19.79	19.95	-5	13,274	-0.04%
2020/07/01	0	0.00	17	19.63	19.55	-17	13,300	-0.13%
2020/06/29	0	0.00	27	19.37	19.45	-27	13,548	-0.20%
2020/06/24	0	0.00	5	19.55	19.45	-5	13,556	-0.04%
2020/06/23	3	19.30	32	19.31	19.40	-29	13,543	-0.21%
2020/06/22	47	19.27	0	19.20	19.20	47	13,556	0.35%
2020/06/19	23	19.54	4	19.69	19.50	19	13,614	0.14%
2020/06/18	57.2	19.45	21	19.53	19.55	36.2	13,515	0.27%
2020/06/17	11	19.32	26	19.35	19.35	-15	13,523	-0.11%
2020/06/16	0.2	19.15	11	19.24	19.15	-10.8	13,735	-0.08%
2020/06/15	0	0.00	3	18.95	18.90	-3	14,173	-0.02%
2020/06/12	10.3	18.88	9	18.99	18.90	1.3	14,423	0.01%
2020/06/11	4	19.14	16	19.23	19.10	-12	14,618	-0.08%
2020/06/10	0	0.00	29	19.21	19.10	-29	14,741	-0.20%
2020/06/09	10	19.20	1	19.20	19.20	9	15,118	0.06%
2020/06/08	13	19.14	35	19.29	19.20	-22	15,383	-0.14%
2020/06/05	3	19.08	13	19.09	19.10	-10	15,240	-0.07%
2020/06/04	6	19.10	0	0.00	19.05	6	15,404	0.04%
2020/06/03	3.1	19.03	22	19.10	19.00	-18.9	15,658	-0.12%
2020/06/02	0	0.00	32	18.99	19.00	-32	15,664	-0.20%
2020/06/01	3.1	18.90	69	18.95	18.90	-65.9	15,699	-0.42%
2020/05/29	0	0.00	11	19.05	19.10	-11	15,590	-0.07%
2020/05/28	1	18.45	0	0.00	18.40	1	15,346	0.01%
2020/05/27	6	18.60	0	0.00	18.65	6	15,425	0.04%
2020/05/26	1	18.60	0	0.00	18.55	1	15,503	0.01%
2020/05/25	0	0.00	15	18.50	18.45	-15	15,499	-0.10%
2020/05/22	8	18.45	0	0.00	18.40	8	15,530	0.05%
2020/05/21	8	18.55	15	18.60	18.60	-7	15,507	-0.05%
2020/05/20	12	18.48	0	0.00	18.50	12	15,472	0.08%
2020/05/19	15	18.53	0	0.00	18.50	15	15,477	0.10%
2020/05/18	25	18.42	0	0.00	18.45	25	15,490	0.16%
2020/05/15	20	18.42	25	18.37	18.45	-5	15,571	-0.03%
2020/05/14	7	18.74	20	18.65	18.60	-13	15,371	-0.08%
2020/05/13	15	19.00	2	19.05	19.00	13	15,291	0.09%
2020/05/12	0	0.00	3	18.85	18.80	-3	15,227	-0.02%
2020/05/11	56	18.88	16	18.95	18.80	40	15,188	0.26%
2020/05/08	16	18.88	4	18.94	18.80	12	15,081	0.08%
2020/05/07	2	18.75	0	0.00	18.70	2	15,020	0.01%
2020/05/06	6	18.70	0	0.00	18.65	6	14,995	0.04%
2020/05/05	20	18.75	0	0.00	18.65	20	14,941	0.13%
2020/05/04	9	18.61	0	0.00	18.60	9	14,921	0.06%
2020/04/30	7	19.01	10	19.09	19.10	-3	14,818	-0.02%
2020/04/29	3.1	19.00	8	19.02	19.10	-5	14,753	-0.03%
2020/04/28	0	0.00	10	18.92	18.95	-10	14,786	-0.07%
2020/04/27	1	18.65	11	18.80	18.90	-10	15,015	-0.07%
2020/04/24	5	18.55	1	18.70	18.55	4	14,964	0.03%
2020/04/23	38	18.66	0	0.00	18.75	38	14,936	0.25%
2020/04/22	5	18.35	11	18.66	18.70	-6	14,782	-0.04%
2020/04/21	8	18.39	2	18.25	18.45	6	14,599	0.04%
2020/04/20	9	18.61	21	18.63	18.70	-12	14,385	-0.08%
2020/04/17	0	0.00	20	18.95	18.70	-20	14,279	-0.14%
2020/04/16	3	18.60	26	18.76	18.85	-23	14,118	-0.16%
2020/04/15	15	18.80	16	18.82	18.85	-1	13,974	-0.01%
2020/04/14	35	18.56	4	18.53	18.55	31	13,737	0.23%
2020/04/13	7.3	18.26	12	18.34	18.35	-4.7	13,580	-0.03%
2020/04/10	4	18.25	2	18.25	18.30	2	13,588	0.01%
2020/04/09	5	18.25	2	18.40	18.30	3	13,617	0.02%
2020/04/08	0	0.00	4	18.20	18.10	-4	13,490	-0.03%
2020/04/07	3.1	18.00	5	18.25	18.10	-1.9	13,391	-0.01%
2020/04/06	2	17.85	3	17.92	18.10	-1	13,184	-0.01%
2020/04/01	0	0.00	2	17.65	17.75	-2	12,974	-0.02%
2020/03/31	29.2	17.90	27	17.76	17.30	2.2	12,808	0.02%
2020/03/30	4	17.03	3	17.28	17.30	1	12,491	0.01%
2020/03/27	0.1	17.40	1	17.40	17.40	-0.9	12,423	-0.01%
2020/03/26	0	0.00	5	17.25	17.20	-5	12,348	-0.04%
2020/03/25	1	17.10	3	17.03	17.15	-2	12,456	-0.02%
2020/03/24	2.2	16.50	1	16.65	16.40	1.2	12,272	0.01%
2020/03/23	1	15.50	4	15.60	15.50	-3	12,403	-0.02%
2020/03/20	7	16.19	10	16.10	16.20	-3	12,425	-0.02%
2020/03/19	21.1	15.90	17	15.66	15.70	4.1	12,163	0.03%
2020/03/18	12.3	16.32	3	16.55	16.50	9.3	11,735	0.08%
2020/03/17	0.1	16.55	5	16.50	16.50	-4.9	11,487	-0.04%
2020/03/16	5	16.80	0	0.00	16.75	5	11,272	0.04%
2020/03/13	35	16.48	25	16.69	17.10	10	11,112	0.09%
2020/03/12	13	17.28	12	17.20	17.20	1	10,597	0.01%
2020/03/11	3	17.87	4	17.91	17.85	-1	10,275	-0.01%
2020/03/10	2	17.73	0	0.00	17.90	2	10,250	0.02%
2020/03/09	10.1	17.95	12	17.90	17.90	-2	10,060	-0.02%
2020/03/06	2	18.05	30	18.20	18.05	-28	9,760	-0.29%
2020/03/05	21	18.15	0	0.00	18.15	21	9,657	0.22%
2020/03/04	0	0.00	5	18.15	18.20	-5	9,640	-0.05%
2020/03/03	15	18.23	0	0.00	18.15	15	9,605	0.16%
2020/03/02	9	18.14	10	18.20	18.10	-1	9,672	-0.01%
2020/02/27	1	18.25	0	0.00	18.45	1	10,656	0.01%
2020/02/25	4	18.20	1	18.25	18.20	3	10,569	0.03%
2020/02/24	2	18.33	0	0.00	18.30	2	10,610	0.02%
2020/02/21	0	0.00	1	18.50	18.45	-1	10,687	-0.01%
2020/02/20	34	18.40	0.2	18.45	18.40	33.8	10,780	0.31%
2020/02/19	1	18.35	0	0.00	18.35	1	10,867	0.01%
2020/02/18	2	18.35	0	0.00	18.40	2	10,882	0.02%
2020/02/17	2	18.50	15	18.52	18.55	-13	10,889	-0.12%
2020/02/14	2.1	18.60	10	18.60	18.55	-8	10,987	-0.07%
2020/02/13	3	18.52	3	18.57	18.50	0	11,123	0.00%
2020/02/12	1	18.45	13	18.54	18.55	-12	11,234	-0.11%
2020/02/11	2	18.43	8	18.40	18.40	-6	11,281	-0.05%
2020/02/10	6.1	18.40	4	18.35	18.40	2.1	11,380	0.02%
2020/02/07	3	18.48	3	18.55	18.55	0	11,651	0.00%
2020/02/06	8	18.51	0	0.00	18.60	8	12,424	0.06%
2020/02/05	1	18.35	0	0.00	18.40	1	12,620	0.01%
2020/02/04	4	18.20	0	0.00	18.40	4	12,713	0.03%
2020/02/03	4	18.03	2	18.05	18.15	2	12,822	0.02%
2020/01/31	24	18.38	0	0.00	18.35	24	12,770	0.19%
2020/01/30	7	18.50	14	18.50	18.35	-7	12,702	-0.06%
2020/01/20	0.1	19.10	2	19.18	19.10	-1.9	12,399	-0.02%
2020/01/16	1	19.00	0	0.00	18.95	1	12,359	0.01%
2020/01/15	0	0.00	1	19.00	19.00	-1	12,507	-0.01%
2020/01/14	6	18.88	0	0.00	18.95	6	12,613	0.05%
2020/01/13	1	18.80	0	0.00	18.90	1	12,635	0.01%
2020/01/10	1.1	18.80	2	18.90	18.75	-0.9	12,688	-0.01%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/07	10	18.80	0	0.00	18.75	10	13,095	0.08%
2020/01/06	1	18.80	7	18.81	18.90	-6	13,147	-0.05%
2020/01/03	2	18.93	0	0.00	18.90	2	13,223	0.02%
2020/01/02	1	18.90	0	0.00	18.85	1	13,254	0.01%
2019/12/30	3	18.95	5	18.95	18.95	-2	13,279	-0.02%
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/25	1	18.95	5	18.95	18.95	-4	13,347	-0.03%
2019/12/24	5	18.89	17	18.95	18.95	-12	13,375	-0.09%
2019/12/23	0	0.00	1	18.95	19.00	-1	13,349	-0.01%
2019/12/20	0	0.00	10	18.90	19.00	-10	13,328	-0.08%
2019/12/19	0	0.00	2	18.90	18.95	-2	13,215	-0.02%
2019/12/18	0	0.00	1	19.00	19.00	-1	13,142	-0.01%
2019/12/17	4	18.85	1	18.95	19.00	3	12,963	0.02%
2019/12/16	3	18.82	0	0.00	18.85	3	12,788	0.02%
2019/12/13	1	18.80	12	18.80	18.85	-11	12,756	-0.09%
2019/12/12	1	18.75	0	0.00	18.75	1	12,662	0.01%
2019/12/11	3	18.75	1	18.70	18.70	2	12,643	0.02%
2019/12/10	7	18.73	0	0.00	18.75	7	12,621	0.06%
2019/12/09	2	18.85	0	0.00	18.90	2	12,554	0.02%
2019/12/06	5	18.85	8	18.85	18.85	-3	12,692	-0.02%
2019/12/05	1	18.85	2	18.90	18.90	-1	12,656	-0.01%
2019/12/03	20	18.65	0	0.00	18.80	20	12,693	0.16%
2019/12/02	0	0.00	20	18.70	18.70	-20	12,720	-0.16%
2019/11/29	3	18.80	1	18.70	18.80	2	12,669	0.02%
2019/11/28	0	0.00	1	18.80	18.90	-1	12,702	-0.01%
2019/11/27	0	0.00	1	18.80	18.70	-1	12,805	-0.01%
2019/11/26	4	18.79	0	0.00	18.75	4	12,767	0.03%
2019/11/25	0	0.00	5	18.90	18.90	-5	11,634	-0.04%
2019/11/22	1	18.90	10	18.85	18.90	-9	11,714	-0.08%
2019/11/21	4	18.85	0	0.00	18.90	4	11,761	0.03%
2019/11/20	1	18.95	15	18.97	19.00	-14	11,701	-0.12%
2019/11/19	1	18.85	31	18.85	18.90	-30	11,818	-0.25%
2019/11/18	16	18.74	32	18.90	18.90	-16	11,891	-0.13%
2019/11/15	13	18.52	0	0.00	18.55	13	11,897	0.11%
2019/11/13	32	18.39	2	18.45	18.30	30	12,032	0.25%
2019/11/12	24	18.44	0	0.00	18.45	24	12,326	0.19%
2019/11/11	2	18.70	3	18.65	18.65	-1	12,307	-0.01%
2019/11/08	2	18.75	10	18.80	18.80	-8	12,197	-0.07%
2019/11/06	7	18.79	1	19.10	18.70	6	11,995	0.05%
2019/11/05	15	18.96	35	19.04	19.05	-20	11,818	-0.17%
2019/11/04	64	18.35	3	18.38	18.50	61	11,147	0.55%
2019/11/01	20	18.15	0	0.00	18.20	20	11,000	0.18%
2019/10/31	5	18.15	0	0.00	18.20	5	11,039	0.05%
2019/10/30	0	0.00	2	18.20	18.20	-2	10,954	-0.02%
2019/10/29	5	18.20	2	18.25	18.25	3	10,925	0.03%
2019/10/28	15	18.32	0	0.00	18.30	15	10,823	0.14%
2019/10/25	0	0.00	3	18.20	18.30	-3	10,722	-0.03%
2019/10/24	0	0.00	20	18.20	18.25	-20	10,714	-0.19%
2019/10/23	2	18.20	20	18.25	18.25	-18	10,716	-0.17%
2019/10/22	0	0.00	3	18.22	18.10	-3	10,629	-0.03%
2019/10/21	17	18.01	12	18.05	18.10	5	10,523	0.05%
2019/10/18	30	17.98	10	17.96	17.90	20	10,529	0.19%
2019/10/17	12	17.78	5	17.90	17.90	7	10,518	0.07%
2019/10/16	24.1	17.85	0	0.00	17.85	24.1	10,294	0.23%
2019/10/15	9	17.78	0	0.00	17.80	9	10,153	0.09%
2019/10/14	21	17.90	0	0.00	17.90	21	10,099	0.21%
2019/10/09	0.1	17.80	0	0.00	17.70	0.1	10,220	0.00%
2019/10/07	5.1	17.78	0	0.00	17.80	5.1	10,323	0.05%
2019/10/04	9.1	17.88	3	17.85	17.90	6.1	10,315	0.06%
2019/10/03	4.1	17.83	0	0.00	17.90	4.1	10,373	0.04%
2019/10/02	4.1	17.91	0	0.00	17.95	4.1	10,382	0.04%
2019/10/01	0	0.00	1	18.20	18.10	-1	10,359	-0.01%
2019/09/27	5	17.97	17	17.95	17.90	-12	10,344	-0.12%
2019/09/26	8.1	18.08	1	18.10	18.05	7.1	10,328	0.07%
2019/09/25	6.1	18.10	0	0.00	18.10	6.1	10,315	0.06%
2019/09/24	2	18.33	4	18.35	18.30	-2	10,386	-0.02%
2019/09/23	2.1	18.15	0	0.00	18.15	2.1	10,332	0.02%
2019/09/20	1.1	18.10	3	18.05	18.05	-1.9	10,415	-0.02%
2019/09/19	2.1	18.20	0	0.00	18.20	2.1	10,277	0.02%
2019/09/18	0	0.00	6	18.30	18.30	-6	10,329	-0.06%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/16	6.1	18.20	0	0.00	18.35	6.1	10,594	0.06%
2019/09/12	0.1	18.40	4	18.31	18.40	-3.9	10,709	-0.04%
2019/09/11	1.1	18.11	5	18.15	18.20	-3.9	10,735	-0.04%
2019/09/10	17.1	18.07	0	0.00	18.10	17.1	10,699	0.16%
2019/09/09	4.1	18.25	33	18.15	18.25	-28.9	10,562	-0.27%
2019/09/06	4	18.06	0	0.00	18.20	4	10,503	0.04%
2019/09/05	5	18.10	11	18.20	18.10	-6	10,408	-0.06%
2019/09/04	2.1	17.86	0	0.00	18.00	2.1	10,261	0.02%
2019/09/03	12.1	17.99	11	18.04	17.90	1.1	10,260	0.01%
2019/09/02	8	18.03	15	18.00	18.05	-7	10,403	-0.07%
2019/08/30	0	0.00	6	17.90	17.95	-6	10,282	-0.06%
2019/08/28	16	17.66	0	0.00	17.65	16	10,077	0.16%
2019/08/27	2	17.60	1	17.65	17.60	1	10,051	0.01%
2019/08/26	25	17.51	5	17.55	17.50	20	10,022	0.20%
2019/08/23	1	17.65	0	0.00	17.70	1	10,014	0.01%
2019/08/22	20	17.48	2	17.45	17.50	18	10,016	0.18%
2019/08/21	13	17.68	0	0.00	17.55	13	10,063	0.13%
2019/08/20	10	17.78	1	17.85	17.65	9	9,838	0.09%
2019/08/19	12	17.90	0	0.00	17.80	12	9,671	0.12%
2019/08/16	31	17.72	1	17.85	17.85	30	9,614	0.31%
2019/08/15	17	17.75	0	0.00	17.65	17	9,373	0.18%
2019/08/14	11	18.30	0	0.00	18.15	11	9,001	0.12%
2019/08/13	0	0.00	2	18.40	18.45	-2	8,776	-0.02%
2019/08/12	2	18.40	3	18.50	18.55	-1	8,830	-0.01%
2019/08/08	21	18.58	0	0.00	18.60	21	8,871	0.24%
2019/08/07	1	18.50	11	18.59	18.50	-10	8,997	-0.11%
2019/08/06	6	18.26	0	0.00	18.55	6	9,133	0.07%
2019/08/02	2	18.80	10	18.80	18.85	-8	9,185	-0.09%
2019/08/01	3	18.97	0	0.00	18.95	3	9,134	0.03%
2019/07/31	4	19.05	0	0.00	19.10	4	9,115	0.04%
2019/07/30	1	19.15	0	0.00	19.25	1	9,084	0.01%
2019/07/29	1	19.10	0	0.00	19.25	1	9,269	0.01%
2019/07/26	9	19.16	3	19.25	19.15	6	9,295	0.06%
2019/07/25	1	19.30	6	19.35	19.45	-5	9,238	-0.05%
2019/07/24	0	0.00	1	19.30	19.30	-1	9,258	-0.01%
2019/07/23	2	19.15	4	19.25	19.25	-2	9,258	-0.02%
2019/07/22	7	19.00	0	0.00	19.05	7	9,252	0.08%
2019/07/19	4	19.33	0	0.00	19.20	4	9,203	0.04%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/17	3	19.30	1	19.35	19.30	2	9,302	0.02%
2019/07/16	1	19.45	0	0.00	19.50	1	9,336	0.01%
2019/07/15	8	19.36	3	19.40	19.45	5	9,360	0.05%
2019/07/12	4	20.49	14	20.50	20.45	-10	9,324	-0.11%
2019/07/11	5	20.37	0	0.00	20.35	5	9,311	0.05%
2019/07/10	1	20.30	0	0.00	20.25	1	9,354	0.01%
2019/07/09	5	20.30	0	0.00	20.30	5	9,387	0.05%
2019/07/08	3	20.40	0	0.00	20.30	3	9,347	0.03%
2019/07/05	1	20.50	5	20.50	20.50	-4	9,376	-0.04%
2019/07/04	2	20.50	2	20.50	20.55	0	9,477	0.00%
2019/07/03	0	0.00	5	20.40	20.45	-5	9,512	-0.05%
2019/07/02	5	20.55	0	0.00	20.60	5	9,677	0.05%
2019/07/01	3	20.50	9	20.60	20.50	-6	9,702	-0.06%
2019/06/28	2	20.25	12	20.27	20.35	-10	9,609	-0.10%
2019/06/27	0	0.00	3	20.30	20.25	-3	9,603	-0.03%
2019/06/25	5	20.09	0	0.00	20.00	5	9,611	0.05%
2019/06/24	5	20.18	0	0.00	20.15	5	9,640	0.05%
2019/06/21	10	20.15	24	20.16	20.15	-14	9,617	-0.15%
2019/06/20	10	20.10	10	20.06	20.00	0	9,600	0.00%
2019/06/19	12	19.98	21	19.99	20.00	-9	9,485	-0.09%
2019/06/18	0	0.00	6	19.90	19.90	-6	9,322	-0.06%
2019/06/17	20	19.85	0	0.00	19.80	20	9,375	0.21%
2019/06/13	0	0.00	16	19.84	19.90	-16	9,478	-0.17%
2019/06/12	0	0.00	3	19.90	19.85	-3	9,693	-0.03%
2019/06/11	0	0.00	37	19.90	19.95	-37	9,714	-0.38%
2019/06/10	10	19.80	7	19.85	19.85	3	9,677	0.03%
2019/06/06	1	19.60	25	19.58	19.60	-24	9,560	-0.25%
2019/06/05	0	0.00	8	19.64	19.60	-8	9,583	-0.08%
2019/06/04	10	19.50	68	19.47	19.50	-58	9,617	-0.60%
2019/06/03	0	0.00	53	19.43	19.45	-53	9,660	-0.55%
2019/05/31	0	0.00	30	19.59	19.65	-30	9,709	-0.31%
2019/05/30	0	0.00	17	19.29	19.40	-17	9,586	-0.18%
2019/05/29	5	19.01	20	19.12	19.15	-15	9,717	-0.15%
2019/05/28	3	19.15	13	19.11	19.05	-10	10,020	-0.10%
2019/05/27	0	0.00	36	19.05	19.05	-36	10,087	-0.36%
2019/05/24	7	19.04	0	0.00	19.00	7	10,163	0.07%
2019/05/23	3	18.97	10	19.00	19.00	-7	10,196	-0.07%
2019/05/22	3	18.93	0	0.00	18.95	3	10,146	0.03%
2019/05/21	0	0.00	0	19.00	18.95	0	10,273	0.00%
2019/05/20	1	18.90	13	18.78	18.85	-12	10,214	-0.12%
2019/05/17	5	18.75	5	18.90	18.80	0	10,205	0.00%
2019/05/16	10	18.70	15	18.87	18.75	-5	10,203	-0.05%
2019/05/15	25	18.86	0	0.00	18.85	25	10,200	0.25%
2019/05/14	22	18.82	1	18.75	19.10	21	10,188	0.21%
2019/05/13	16	19.38	0	0.00	19.20	16	10,044	0.16%
2019/05/10	0	0.00	3	19.50	19.50	-3	10,174	-0.03%
2019/05/09	0	0.00	41	19.48	19.35	-41	10,223	-0.40%
2019/05/08	4	19.65	0	0.00	19.65	4	10,250	0.04%
2019/05/07	0	0.00	5	19.89	19.90	-5	10,474	-0.05%
2019/05/06	15	19.67	15	19.60	19.60	0	10,626	0.00%
2019/05/03	0	0.00	3	20.00	20.00	-3	10,420	-0.03%
2019/05/02	0	0.00	6	19.95	19.90	-6	10,420	-0.06%
2019/04/29	10	19.90	2	19.90	19.90	8	10,433	0.08%
2019/04/26	2	19.85	5	19.75	19.85	-3	10,405	-0.03%
2019/04/25	3	19.77	1	19.75	19.80	2	10,411	0.02%
2019/04/24	5	19.81	2	19.83	19.85	3	10,465	0.03%
2019/04/23	2	19.55	5	19.68	19.70	-3	10,416	-0.03%
2019/04/22	5	19.75	4	19.75	19.70	1	10,346	0.01%
2019/04/19	18	19.67	23	19.67	19.60	-5	10,338	-0.05%
2019/04/18	5	19.56	30	19.60	19.60	-25	10,344	-0.24%
2019/04/17	11	19.48	37	19.49	19.50	-26	10,327	-0.25%
2019/04/16	6	19.30	1	19.35	19.35	5	10,112	0.05%
2019/04/15	3	19.35	0	0.00	19.45	3	10,097	0.03%
2019/04/12	6	19.27	0	0.00	19.25	6	10,076	0.06%
2019/04/11	2	19.40	0	0.00	19.35	2	10,102	0.02%
2019/04/10	0	0.00	3	19.55	19.55	-3	10,053	-0.03%
2019/04/09	0	0.00	2	19.50	19.50	-2	9,955	-0.02%
2019/04/08	21	19.52	34	19.38	19.50	-13	9,935	-0.13%
2019/04/03	2	19.05	14	19.14	19.15	-12	9,729	-0.12%
2019/04/02	0	0.00	1	19.10	19.10	-1	9,683	-0.01%
2019/04/01	2	19.10	5	19.10	19.05	-3	9,660	-0.03%
2019/03/29	1	18.95	21	19.06	19.15	-20	9,531	-0.21%
2019/03/27	6	18.95	1	19.05	19.00	5	9,500	0.05%
2019/03/26	0	0.00	15	18.95	18.90	-15	9,466	-0.16%
2019/03/25	30	18.78	2	18.80	18.85	28	9,456	0.30%
2019/03/22	10	19.05	20	19.08	19.10	-10	9,221	-0.11%
2019/03/21	0	0.00	3	19.02	19.00	-3	9,203	-0.03%
2019/03/20	2	18.95	5	19.00	19.00	-3	9,270	-0.03%
2019/03/19	1	19.05	12	19.06	19.00	-11	9,244	-0.12%
2019/03/18	5	18.92	5	18.92	19.00	0	9,209	0.00%
2019/03/14	1	18.85	0	0.00	18.80	1	9,137	0.01%
2019/03/12	18	18.77	0	0.00	18.80	18	9,302	0.19%
2019/03/11	15	18.75	0	0.00	18.75	15	9,316	0.16%
2019/03/08	14	18.79	1	18.85	18.90	13	9,367	0.14%
2019/03/07	12	19.09	11	19.05	19.00	1	9,522	0.01%
2019/03/06	3	18.95	2	18.95	19.00	1	9,533	0.01%
2019/03/04	26	18.93	0	0.00	18.95	26	9,568	0.27%
2019/02/27	1	19.00	13	18.99	19.10	-12	9,392	-0.13%
2019/02/26	23	18.82	72	18.76	18.80	-49	9,065	-0.54%
2019/02/25	8	18.33	0	0.00	18.45	8	8,678	0.09%
2019/02/22	3	18.25	10	18.35	18.35	-7	8,646	-0.08%
2019/02/21	5	18.25	10	18.35	18.30	-5	8,666	-0.06%
2019/02/20	11	18.23	0	0.00	18.30	11	8,696	0.13%
2019/02/19	0	0.00	11	18.30	18.30	-11	8,623	-0.13%
2019/02/15	10	18.13	1	18.10	18.10	9	8,676	0.10%
2019/02/14	37	18.21	11	18.20	18.15	26	8,603	0.30%
2019/02/13	36	18.33	7	18.30	18.35	29	8,586	0.34%
2019/02/12	22	18.45	0.5	18.60	18.45	21.5	8,516	0.25%
2019/02/11	2	18.40	32	18.45	18.50	-30	8,457	-0.35%
2019/01/30	7	18.11	2	18.20	18.20	5	8,245	0.06%
2019/01/29	21	18.00	55	18.04	18.10	-34	8,079	-0.42%
2019/01/28	10	18.05	23	18.00	18.10	-13	7,968	-0.16%
2019/01/25	1	17.80	15	17.72	17.80	-14	7,712	-0.18%
2019/01/24	2	17.60	0	0.00	17.65	2	7,551	0.03%
2019/01/23	3	17.50	0	0.00	17.60	3	7,638	0.04%
2019/01/22	2	17.65	0	0.00	17.65	2	7,613	0.03%
2019/01/21	6	17.65	1	17.65	17.65	5	7,579	0.07%
2019/01/18	1	17.55	0	0.00	17.55	1	7,593	0.01%
2019/01/17	6	17.50	1	17.50	17.50	5	7,598	0.07%
2019/01/16	34	17.51	0	0.00	17.50	34	7,636	0.45%
2019/01/15	4	17.50	0	0.00	17.50	4	7,662	0.05%
2019/01/14	2	17.50	0	0.00	17.55	2	7,653	0.03%
2019/01/11	0	0.00	6	17.60	17.60	-6	7,776	-0.08%
2019/01/10	2	17.48	0	0.00	17.55	2	7,861	0.03%
2019/01/09	18	17.54	6	17.55	17.60	12	7,801	0.15%
2019/01/08	13	17.38	0	0.00	17.35	13	7,709	0.17%
2019/01/07	2.5	17.25	0	0.00	17.45	2.5	7,819	0.03%
2019/01/04	3	17.08	0	0.00	17.10	3	7,823	0.04%
2019/01/02	8	17.50	8	17.65	17.45	0	8,116	0.00%
2018/12/27	10	17.53	0	0.00	17.50	10	8,195	0.12%
2018/12/26	15	17.41	0	0.00	17.50	15	8,252	0.18%
2018/12/25	5	17.35	5	17.45	17.60	0	8,225	0.00%
2018/12/24	45	17.39	10	17.65	17.65	35	8,248	0.42%
2018/12/22	0	0.00	1	17.45	17.40	-1	8,275	-0.01%
2018/12/21	3	17.42	18	17.42	17.40	-15	8,369	-0.18%
2018/12/20	5	17.48	0	0.00	17.45	5	8,301	0.06%
2018/12/19	2	17.55	4	17.65	17.65	-2	8,293	-0.02%
2018/12/18	3	17.40	3	17.55	17.50	0	8,287	0.00%
2018/12/17	2	17.55	3	17.63	17.50	-1	8,429	-0.01%
2018/12/14	19.9	17.74	0	0.00	17.60	19.9	8,452	0.24%
2018/12/13	0	0.00	3	17.65	17.80	-3	8,436	-0.04%
2018/12/12	5	17.50	9	17.45	17.55	-4	8,415	-0.05%
2018/12/11	0	0.00	3	17.45	17.35	-3	8,345	-0.04%
2018/12/10	14	17.35	0	0.00	17.30	14	8,338	0.17%
2018/12/06	8	17.51	0	0.00	17.55	8	8,204	0.10%
2018/12/03	3	17.85	14	17.80	17.90	-11	7,930	-0.14%
2018/11/30	2	17.70	0	0.00	17.60	2	7,810	0.03%
2018/11/29	2	17.60	0	0.00	17.50	2	7,609	0.03%
2018/11/28	5	17.55	0	0.00	17.70	5	7,528	0.07%
2018/11/27	15	17.53	0	0.00	17.65	15	7,466	0.20%
2018/11/26	3	17.47	1	17.45	17.45	2	7,428	0.03%
2018/11/23	3.3	17.42	2	17.50	17.50	1.3	7,428	0.02%
2018/11/21	1	17.45	3.2	17.55	17.45	-2.2	7,545	-0.03%
2018/11/20	4	17.58	0	0.00	17.50	4	7,587	0.05%
2018/11/19	3	17.60	3	17.75	17.70	0	7,908	0.00%
2018/11/16	3	17.60	3	17.75	17.70	0	7,947	0.00%
2018/11/15	0	0.00	2	17.50	17.60	-2	7,937	-0.03%
2018/11/14	5	17.30	0	0.00	17.35	5	7,966	0.06%
2018/11/13	2	17.35	0	0.00	17.45	2	7,964	0.03%
2018/11/12	1	17.50	0	0.00	17.55	1	7,977	0.01%
2018/11/09	4	17.39	0	0.00	17.45	4	7,957	0.05%
2018/11/08	0	0.00	2	17.90	17.80	-2	7,919	-0.03%
2018/11/07	11	17.73	5	17.61	17.85	6	7,877	0.08%
2018/11/06	3	17.45	7	17.52	17.45	-4	7,924	-0.05%
2018/11/05	4	17.23	8	17.36	17.50	-4	8,001	-0.05%
2018/11/02	10.3	17.30	15	17.31	17.35	-4.7	8,043	-0.06%
2018/11/01	3	17.20	19	17.02	17.20	-16	8,172	-0.20%
2018/10/31	12	17.01	0	0.00	17.05	12	8,113	0.15%
2018/10/30	15	16.84	1	16.85	16.85	14	8,051	0.17%
2018/10/26	3	16.75	0	0.00	16.75	3	8,220	0.04%
2018/10/25	2	16.70	4	16.84	16.85	-2	8,255	-0.02%
2018/10/24	7	16.96	1	17.10	17.00	6	8,291	0.07%
2018/10/23	13	17.07	0	0.00	17.05	13	8,272	0.16%
2018/10/22	4	17.16	0	0.00	17.10	4	8,235	0.05%
2018/10/19	15	17.10	37	17.14	17.15	-22	8,188	-0.27%
2018/10/18	10	17.22	0	0.00	17.20	10	8,116	0.12%
2018/10/17	8	17.54	3	17.55	17.45	5	8,199	0.06%
2018/10/16	5	17.40	3	17.55	17.35	2	8,387	0.02%
2018/10/15	16	17.43	0	0.00	17.40	16	8,438	0.19%
2018/10/12	10	17.50	1	17.45	17.65	9	8,395	0.11%
2018/10/11	4	17.44	25	17.63	17.45	-21	8,529	-0.25%
2018/10/09	53	18.46	0	0.00	18.45	53	8,235	0.64%
2018/10/08	4	18.53	5	18.64	18.55	-1	8,276	-0.01%
2018/10/05	3.1	18.50	3	18.55	18.50	0.1	8,319	0.00%
2018/10/04	5	18.66	1	18.70	18.60	4	8,239	0.05%
2018/10/03	1	18.90	4	18.90	18.90	-3	8,253	-0.04%
2018/10/02	9	18.92	0	0.00	18.85	9	8,303	0.11%
2018/10/01	2	19.05	0	0.00	19.05	2	8,340	0.02%
2018/09/27	0	0.00	2	18.85	19.00	-2	8,274	-0.02%
2018/09/25	2	18.70	1	18.80	18.70	1	8,276	0.01%
2018/09/21	4	18.70	3	18.80	18.80	1	8,301	0.01%
2018/09/20	4	18.88	1	18.90	18.90	3	8,244	0.04%
2018/09/18	4	18.74	3	18.80	18.85	1	8,354	0.01%
2018/09/17	0	0.00	1	18.90	18.90	-1	8,446	-0.01%
2018/09/14	5	18.75	0	0.00	18.85	5	8,604	0.06%
2018/09/13	10	18.70	0	0.00	18.80	10	8,637	0.12%
2018/09/12	3	18.70	0	0.00	18.75	3	8,752	0.03%
2018/09/11	3	18.65	3	18.75	18.75	0	8,965	0.00%
2018/09/05	2	19.00	0	0.00	19.00	2	9,722	0.02%
2018/09/04	1	19.30	0	0.00	19.30	1	9,746	0.01%
2018/09/03	0	0.00	11	19.21	19.25	-11	9,787	-0.11%
2018/08/31	0	0.00	10	19.15	19.25	-10	9,839	-0.10%
2018/08/29	8	19.13	0	0.00	19.20	8	9,937	0.08%
2018/08/28	1	19.25	0	0.00	19.20	1	10,043	0.01%
2018/08/27	0	0.00	5	19.30	19.15	-5	9,975	-0.05%
2018/08/24	2.3	18.96	6	19.00	19.05	-3.8	10,183	-0.04%
2018/08/23	1	18.60	0	0.00	18.65	1	9,863	0.01%
2018/08/22	13	18.69	0	0.00	18.65	13	9,795	0.13%
2018/08/21	2	18.60	0	0.00	18.70	2	9,717	0.02%
2018/08/20	1	18.65	0	0.00	18.60	1	9,674	0.01%
2018/08/17	2	18.80	0	0.00	18.85	2	9,630	0.02%
2018/08/16	2	18.65	0	0.00	18.85	2	9,611	0.02%
2018/08/15	0	0.00	0.2	18.80	18.75	-0.2	9,603	0.00%
2018/08/14	2	18.85	1	18.85	18.90	1	9,581	0.01%
2018/08/13	1	18.70	2	18.80	18.75	-1	9,580	-0.01%
2018/08/10	0	0.00	10	19.05	18.90	-10	9,501	-0.11%
2018/08/09	2	18.95	5	19.05	19.00	-3	9,414	-0.03%
2018/08/08	11	19.19	2	19.15	19.15	9	9,413	0.10%
2018/08/06	1	18.95	0	0.00	19.05	1	9,307	0.01%
2018/08/01	0	0.00	1	19.15	19.15	-1	9,911	-0.01%
2018/07/31	5	18.90	26	18.96	19.00	-21	9,834	-0.21%
2018/07/30	10	18.85	2	18.85	18.90	8	9,717	0.08%
2018/07/27	5	18.84	2	18.90	18.85	3	9,633	0.03%
2018/07/26	3	18.85	1	18.95	18.95	2	9,639	0.02%
2018/07/24	8	18.90	8	19.00	19.00	0	9,781	0.00%
2018/07/23	23	18.95	20	18.98	18.95	3	9,831	0.03%
2018/07/20	17	19.86	0	0.00	19.85	17	9,736	0.17%
2018/07/19	3	19.85	16	19.85	19.85	-13	9,541	-0.14%
2018/07/17	6	19.57	0	0.00	19.65	6	9,464	0.06%
2018/07/16	10	19.55	0	0.00	19.50	10	9,272	0.11%
2018/07/13	10	19.40	0	0.00	19.40	10	9,235	0.11%
2018/07/12	8	19.32	0	0.00	19.30	8	9,145	0.09%
2018/07/11	0	0.00	8	19.22	19.25	-8	9,136	-0.09%
2018/07/10	0	0.00	10	19.28	19.25	-10	9,160	-0.11%
2018/07/09	21	18.95	0	0.00	19.00	21	9,217	0.23%
2018/07/05	2	18.95	0	0.00	18.90	2	9,255	0.02%
2018/07/04	0	0.00	5	19.10	19.10	-5	9,335	-0.05%
2018/07/03	2	19.00	1	18.95	18.95	1	9,544	0.01%
2018/07/02	20	19.05	24	19.31	19.00	-4	9,607	-0.04%
2018/06/29	25	19.05	20	19.13	19.20	5	9,537	0.05%
2018/06/28	14	18.99	0	0.00	18.95	14	9,424	0.15%
2018/06/27	21	19.12	0	0.00	19.10	21	9,332	0.23%
2018/06/26	2	19.23	1	19.20	19.25	1	9,280	0.01%
2018/06/25	7	19.24	0	0.00	19.20	7	9,177	0.08%
2018/06/22	5	19.27	0	0.00	19.25	5	9,052	0.06%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/20	25	19.50	5	19.60	19.55	20	8,960	0.22%
2018/06/19	15	19.57	5	19.65	19.60	10	8,889	0.11%
2018/06/15	20	19.51	4	19.76	19.85	16	8,709	0.18%
2018/06/14	6	19.68	0	0.00	19.60	6	8,385	0.07%
2018/06/13	7	19.79	0	0.00	19.80	7	8,281	0.08%
2018/06/12	2	19.83	6	19.88	19.80	-4	8,365	-0.05%
2018/06/11	10	20.03	0	0.00	19.95	10	8,321	0.12%
2018/06/08	10	19.96	0	0.00	19.95	10	8,284	0.12%
2018/06/07	4	20.04	0	0.00	20.10	4	8,253	0.05%
2018/06/06	0	0.00	9	19.93	20.00	-9	8,225	-0.11%
2018/06/05	12	19.72	9	19.81	19.80	3	8,152	0.04%
2018/06/04	13	19.77	36	19.85	19.75	-23	8,082	-0.28%
2018/05/31	2	19.70	0	0.00	19.70	2	8,012	0.02%
2018/05/30	1	19.80	10	19.80	19.75	-9	7,769	-0.12%
2018/05/29	0	0.00	1	20.10	20.05	-1	7,812	-0.01%
2018/05/24	0	0.00	1	19.85	19.80	-1	8,043	-0.01%
2018/05/23	0	0.00	1	19.85	19.80	-1	8,190	-0.01%
2018/05/22	2	19.85	5	19.95	19.85	-3	8,334	-0.04%
2018/05/21	0	0.00	5	19.90	19.90	-5	8,454	-0.06%
2018/05/18	1	19.85	0	0.00	19.85	1	8,517	0.01%
2018/05/17	10	20.00	0	0.00	19.85	10	8,628	0.12%
2018/05/16	2	19.80	1	20.00	20.05	1	8,686	0.01%
2018/05/14	0	0.00	2	20.15	20.15	-2	9,130	-0.02%
2018/05/11	0	0.00	18	20.16	20.20	-18	9,149	-0.20%
2018/05/09	1	19.20	1	19.40	19.35	0	8,612	0.00%
2018/05/08	1	19.30	1	19.40	19.35	0	8,695	0.00%
2018/05/07	3	19.20	4	19.15	19.15	-1	8,732	-0.01%
2018/05/04	19	19.26	0	0.00	19.20	19	8,783	0.22%
2018/05/03	5	19.27	0	0.00	19.25	5	8,958	0.06%
2018/05/02	10	19.55	0	0.00	19.60	10	9,347	0.11%
2018/04/30	13	19.48	0	0.00	19.40	13	9,315	0.14%
2018/04/27	3	19.43	2	19.60	19.45	1	9,199	0.01%
2018/04/26	2	19.53	0	0.00	19.55	2	9,142	0.02%
2018/04/25	1	19.55	1	19.55	19.65	0	9,077	0.00%
2018/04/24	9	19.51	0	0.00	19.55	9	9,074	0.10%
2018/04/20	0	0.00	1	19.90	19.90	-1	9,074	-0.01%
2018/04/19	1	19.70	0	0.00	19.80	1	9,058	0.01%
2018/04/18	2	19.60	0	0.00	19.55	2	9,052	0.02%
2018/04/17	1	19.55	10	19.55	19.60	-9	9,185	-0.10%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	0	0.00	3	19.93	19.95	-3	9,155	-0.03%
2018/04/12	23	19.55	0	0.00	19.50	23	9,032	0.25%
2018/04/10	1	19.50	0	0.00	19.55	1	9,028	0.01%
2018/04/09	22	19.56	0	0.00	19.55	22	8,998	0.24%
2018/04/02	1	19.95	0	0.00	20.00	1	8,824	0.01%
2018/03/30	1	19.90	0	0.00	19.80	1	8,876	0.01%
2018/03/29	0	0.00	5	20.00	19.85	-5	8,787	-0.06%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	15	19.83	0	0.00	19.90	15	8,700	0.17%
2018/03/22	27	20.16	0	0.00	20.15	27	8,694	0.31%
2018/03/21	12	20.29	2	20.30	20.25	10	8,645	0.12%
2018/03/20	45	20.20	5	20.25	20.25	40	8,761	0.46%
2018/03/19	7	20.81	5	20.85	20.95	2	8,526	0.02%
2018/03/16	0	0.00	7	20.76	20.80	-7	8,497	-0.08%
2018/03/14	6	20.64	10	20.55	20.80	-4	8,400	-0.05%
2018/03/13	3	20.55	6	20.57	20.70	-3	8,457	-0.04%
2018/03/12	2	20.60	4	20.59	20.65	-2	8,523	-0.02%
2018/03/08	0	0.00	2	20.35	20.35	-2	8,510	-0.02%
2018/03/07	0	0.00	1	20.25	20.30	-1	8,536	-0.01%
2018/03/06	2	20.15	2	20.23	20.20	0	8,642	0.00%
2018/03/02	2	19.95	1	19.90	20.00	1	8,935	0.01%
2018/03/01	0	0.00	1	20.05	20.25	-1	8,997	-0.01%
2018/02/27	1	20.20	1	20.20	20.10	0	8,903	0.00%
2018/02/26	3	20.30	1	20.35	20.15	2	8,778	0.02%
2018/02/23	10	20.30	34	20.10	20.30	-24	8,758	-0.27%
2018/02/22	3	19.85	0	0.00	19.80	3	8,689	0.03%
2018/02/21	0	0.00	4	20.00	20.20	-4	8,691	-0.05%
2018/02/12	2	19.80	0	0.00	19.75	2	8,700	0.02%
2018/02/09	2	19.60	0	0.00	19.85	2	8,770	0.02%
2018/02/08	7	20.03	0	0.00	19.95	7	8,772	0.08%
2018/02/07	3	20.23	0	0.00	20.10	3	8,787	0.03%
2018/02/06	34	20.07	5	20.50	19.80	29	8,814	0.33%
2018/02/05	3	20.95	0	0.00	20.90	3	8,541	0.04%
2018/01/31	1	21.60	2	21.65	21.70	-1	9,034	-0.01%
2018/01/30	2	21.48	0	0.00	21.35	2	8,911	0.02%
2018/01/29	2	21.55	3	21.60	21.70	-1	8,862	-0.01%
2018/01/26	5	22.15	2	22.15	21.40	3	8,834	0.03%
2018/01/25	13	21.11	16	21.36	21.80	-3	8,693	-0.03%
2018/01/24	2	20.75	0	0.00	20.90	2	8,270	0.02%
2018/01/22	0	0.00	1	20.75	20.80	-1	8,832	-0.01%
2018/01/19	0	0.00	4	20.94	20.95	-4	8,918	-0.04%
2018/01/17	5	20.56	7	20.61	20.80	-2	8,968	-0.02%
2018/01/16	0	0.00	2	20.55	20.60	-2	8,963	-0.02%
2018/01/15	12	20.56	1	20.45	20.45	11	8,988	0.12%
2018/01/10	2	20.75	0	0.00	20.75	2	8,930	0.02%
2018/01/08	0	0.00	60	21.13	21.25	-60	9,148	-0.66%
2018/01/05	2	21.03	0	0.00	21.10	2	9,232	0.02%
2018/01/04	0	0.00	1	20.85	20.90	-1	9,393	-0.01%
2018/01/03	0	0.00	1	21.05	20.95	-1	9,550	-0.01%
2018/01/02	4	21.03	0	0.00	21.10	4	9,509	0.04%