仁寶 (2324)-元大-北投券商分點個股進出

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
35.05
漲跌
▼0.75
漲幅
-2.09%
成交量
28,447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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	12.2	35.05	2	35.23	35.05	10.2	30,087	0.03%
2024/04/30	14.1	35.95	1	35.80	35.80	13.1	30,122	0.04%
2024/04/29	0.1	36.40	6	36.43	36.35	-6	30,559	-0.02%
2024/04/26	4	35.86	4	36.15	36.00	0	31,554	0.00%
2024/04/25	1.1	35.02	1	35.50	35.50	0.1	32,093	0.00%
2024/04/24	0	34.85	6	35.50	35.50	-6	32,671	-0.02%
2024/04/23	1	34.50	1	34.65	34.50	0	32,739	0.00%
2024/04/22	3.4	34.83	2	34.68	34.20	1.4	32,862	0.00%
2024/04/19	9.1	35.41	2	35.55	35.30	7.1	32,811	0.02%
2024/04/18	7	35.79	9	36.04	36.05	-2	32,823	-0.01%
2024/04/17	9.1	35.63	5	35.65	35.60	4.1	33,090	0.01%
2024/04/16	6.4	35.67	3	35.78	35.30	3.4	33,636	0.01%
2024/04/15	4	36.39	5	36.51	36.30	-1	34,543	0.00%
2024/04/12	20	36.47	5.5	36.63	36.40	14.5	35,140	0.04%
2024/04/11	10	36.79	13	36.85	36.85	-3	35,475	-0.01%
2024/04/10	4	36.84	9	37.05	36.60	-5	36,142	-0.01%
2024/04/09	4	36.45	12	36.46	36.45	-8	36,798	-0.02%
2024/04/08	5.1	36.07	5	36.00	35.95	0.1	37,651	0.00%
2024/04/03	10	36.73	21.3	36.84	36.55	-11.3	38,743	-0.03%
2024/04/02	20	36.77	4	36.84	36.85	16	40,335	0.04%
2024/04/01	5	36.31	7	36.51	36.55	-2	42,947	0.00%
2024/03/29	56.2	35.93	9	36.10	36.20	47.2	45,500	0.10%
2024/03/28	7	38.14	16	38.24	38.30	-9	46,371	-0.02%
2024/03/27	8	38.11	2	38.05	38.10	6	47,113	0.01%
2024/03/26	18	38.08	9	38.15	37.90	9	49,405	0.02%
2024/03/25	12	38.77	8	38.84	38.55	4	53,777	0.01%
2024/03/22	70.7	38.45	56.2	39.00	38.65	14.5	54,284	0.03%
2024/03/21	9.2	38.32	24	38.38	38.40	-14.9	54,988	-0.03%
2024/03/20	3.2	37.88	13.3	38.09	37.90	-10.1	54,984	-0.02%
2024/03/19	3	37.17	22	37.37	37.20	-19	55,002	-0.03%
2024/03/18	9.1	36.89	18	36.95	36.90	-8.9	55,410	-0.02%
2024/03/15	4	36.63	13	36.84	37.00	-9	55,491	-0.02%
2024/03/14	5	36.68	14	36.77	36.65	-9	55,260	-0.02%
2024/03/13	10	37.17	7	37.16	36.70	3	55,030	0.01%
2024/03/12	6	36.41	5	36.85	37.20	1	54,872	0.00%
2024/03/11	12	36.75	4	36.89	36.90	8	54,603	0.01%
2024/03/08	24	36.76	20	36.89	36.65	4	54,474	0.01%
2024/03/07	25.2	36.58	2	36.58	36.55	23.2	54,118	0.04%
2024/03/06	20.2	37.68	10	37.72	37.55	10.2	53,599	0.02%
2024/03/05	30.5	37.85	9	37.86	37.80	21.5	53,461	0.04%
2024/03/04	88.5	38.84	136	39.31	38.00	-47.5	52,965	-0.09%	大賣/
2024/03/01	5	36.57	18	36.69	36.70	-13	49,312	-0.03%
2024/02/29	18.5	35.72	18	36.18	36.50	0.5	49,162	0.00%
2024/02/27	26	37.03	98.8	37.74	36.50	-72.8	48,643	-0.15%
2024/02/26	10.4	36.02	7.4	36.08	36.00	3.1	47,815	0.01%
2024/02/23	25	36.65	8.2	36.71	36.20	16.9	47,759	0.04%
2024/02/22	4	36.89	18	36.74	36.75	-14	47,852	-0.03%
2024/02/21	4	36.63	5	36.68	36.75	-1	47,736	0.00%
2024/02/20	10	36.71	4	36.74	36.80	6	47,744	0.01%
2024/02/19	10	36.37	45	36.83	36.90	-35	47,640	-0.07%
2024/02/16	31	36.62	25	36.67	36.85	6	47,432	0.01%
2024/02/15	17.1	35.78	11	35.77	35.80	6.1	46,988	0.01%
2024/02/05	9.2	35.82	9	36.07	35.90	0.1	46,768	0.00%
2024/02/02	10	36.17	2	36.25	35.80	8	46,629	0.02%
2024/02/01	35	35.96	35	35.98	36.40	0	46,487	0.00%
2024/01/31	13	35.83	18	35.89	35.85	-5	46,345	-0.01%
2024/01/30	13	36.05	3	36.03	36.00	10	46,228	0.02%
2024/01/29	29	36.22	16.1	36.08	36.35	12.9	46,094	0.03%
2024/01/26	50.7	35.84	29	35.60	35.50	21.7	45,936	0.05%
2024/01/25	17	37.24	32.2	37.49	37.20	-15.2	45,153	-0.03%
2024/01/24	85.2	37.03	3	36.87	36.85	82.2	44,784	0.18%
2024/01/23	9	37.44	8	37.31	37.55	1	44,688	0.00%
2024/01/22	41	37.28	56	37.27	37.60	-15	44,242	-0.03%
2024/01/19	9	35.91	25.6	35.77	36.30	-16.6	43,240	-0.04%
2024/01/18	46	35.17	20.4	34.97	34.80	25.6	42,754	0.06%
2024/01/17	7.3	34.87	18	34.78	34.55	-10.7	42,118	-0.03%
2024/01/16	11.5	35.12	5.1	35.16	35.00	6.4	41,998	0.02%
2024/01/15	7.6	35.97	6	35.86	35.55	1.6	41,748	0.00%
2024/01/12	28.1	35.59	20.4	35.49	35.60	7.7	41,713	0.02%
2024/01/11	27.1	35.98	29.7	36.10	36.10	-2.6	41,571	-0.01%
2024/01/10	25	36.18	7.5	36.07	35.85	17.5	41,583	0.04%
2024/01/09	38.1	37.85	28	37.27	36.95	10.1	41,042	0.02%
2024/01/08	20	37.59	14	37.66	37.75	6	40,032	0.01%
2024/01/05	37	37.20	7.5	37.28	36.95	29.5	39,758	0.07%
2024/01/04	28.4	37.34	49.8	37.39	37.30	-21.4	39,379	-0.05%
2024/01/03	118.2	38.62	49.5	38.50	38.10	68.7	38,862	0.18%	大買/
2024/01/02	39	39.33	17.2	39.26	39.55	21.8	38,130	0.06%
2023/12/29	36.6	39.73	49.6	39.77	39.85	-13	37,329	-0.03%
2023/12/28	118.3	39.50	33.3	39.32	38.95	85	36,084	0.24%	大買/
2023/12/27	143.7	40.24	99	40.08	40.20	44.7	34,511	0.13%	大買/
2023/12/26	104	38.66	110.5	38.70	39.05	-6.5	31,846	-0.02%	大買/大賣/
2023/12/25	76.2	37.09	91	37.06	37.10	-14.8	29,191	-0.05%
2023/12/22	28.5	36.12	7	36.23	36.10	21.5	27,245	0.08%
2023/12/21	137.1	37.06	111.2	36.80	36.70	25.9	26,262	0.10%	大買/大賣/
2023/12/20	10.6	36.52	70.6	37.03	37.40	-60	23,885	-0.25%
2023/12/19	17.6	33.99	53	33.91	34.00	-35.4	19,249	-0.18%
2023/12/18	11	35.13	43.3	34.90	34.60	-32.3	18,792	-0.17%
2023/12/15	6.5	33.14	12	33.20	33.05	-5.5	17,746	-0.03%
2023/12/14	34	33.81	11	33.85	33.65	23	17,422	0.13%
2023/12/13	16.1	33.52	34	33.23	33.75	-18	16,926	-0.11%
2023/12/12	7	32.21	16	32.11	32.00	-9	16,677	-0.05%
2023/12/11	3	32.00	17	31.81	32.20	-14	16,723	-0.08%
2023/12/08	0	0.00	11	31.29	31.20	-11	16,423	-0.07%
2023/12/07	4	31.10	14	31.30	30.95	-10	16,698	-0.06%
2023/12/06	10.4	31.39	9	31.18	31.25	1.4	16,978	0.01%
2023/12/05	2	30.30	5	30.39	30.40	-3	16,872	-0.02%
2023/12/04	0	0.00	3	30.75	30.60	-3	17,041	-0.02%
2023/12/01	4	30.50	0	0.00	30.35	4	17,274	0.02%
2023/11/30	1.1	30.70	1	30.90	30.90	0.1	17,485	0.00%
2023/11/29	3	30.80	3	30.98	30.75	0	17,308	0.00%
2023/11/28	1	30.75	0	0.00	30.65	1	17,447	0.01%
2023/11/27	0	0.00	20	30.79	30.35	-20	18,073	-0.11%
2023/11/24	3	30.40	1	30.45	30.25	2	18,300	0.01%
2023/11/22	0	0.00	2	30.80	30.80	-2	19,074	-0.01%
2023/11/21	1	31.10	32.2	31.03	31.20	-31.2	19,818	-0.16%
2023/11/20	0	0.00	1	30.40	30.75	-1	20,759	0.00%
2023/11/17	0	0.00	31	30.30	30.35	-31	21,344	-0.15%
2023/11/16	31	30.15	5	30.21	30.00	26	22,307	0.12%
2023/11/15	5.1	30.28	40	30.64	30.25	-34.9	23,218	-0.15%
2023/11/14	8	30.16	1	30.20	30.25	7	24,883	0.03%
2023/11/13	30	30.15	6	30.08	30.10	24	27,522	0.09%
2023/11/10	1	29.55	1	29.75	29.75	0	29,703	0.00%
2023/11/09	1	29.50	0	0.00	29.60	1	33,727	0.00%
2023/11/08	0	0.00	6	29.92	29.95	-6	35,377	-0.02%
2023/11/07	1	29.20	1	29.40	29.40	0	35,719	0.00%
2023/11/06	0	0.00	6	29.84	29.80	-6	36,046	-0.02%
2023/11/03	0	0.00	6	29.27	28.95	-6	36,127	-0.02%
2023/11/02	10	29.15	4	29.29	29.10	6	36,526	0.02%
2023/11/01	0.1	28.65	1	28.70	28.70	-1	36,874	0.00%
2023/10/31	2.1	28.35	0	0.00	28.05	2.1	37,021	0.01%
2023/10/30	0.1	28.90	0	0.00	28.80	0.1	37,252	0.00%
2023/10/27	3	29.18	2	29.15	29.05	1	37,367	0.00%
2023/10/26	0	0.00	23	29.10	29.05	-23	37,935	-0.06%
2023/10/25	1.1	29.07	0	0.00	29.05	1.1	38,055	0.00%
2023/10/24	3	28.88	0	0.00	29.45	3	38,267	0.01%
2023/10/23	1.1	28.55	5	28.51	28.45	-3.9	38,367	-0.01%
2023/10/20	4.1	28.77	2	28.90	28.80	2.1	39,091	0.01%
2023/10/19	1	29.00	1	29.15	29.25	0	39,612	0.00%
2023/10/18	9.2	28.75	7.4	29.04	28.95	1.8	40,159	0.00%
2023/10/17	2.1	29.50	2	29.55	29.35	0.1	40,677	0.00%
2023/10/16	8.8	29.55	3	29.45	29.50	5.8	43,130	0.01%
2023/10/13	5.1	29.91	6	30.09	30.20	-0.9	46,846	0.00%
2023/10/12	0	0.00	0.3	30.76	30.80	-0.3	48,229	0.00%
2023/10/06	4.1	30.58	6	30.50	30.50	-1.9	50,264	0.00%
2023/10/05	3	30.65	4	30.84	30.85	-1	50,285	0.00%
2023/10/04	1	30.50	1	30.45	30.50	0	50,368	0.00%
2023/10/03	2	31.00	14.5	31.10	30.90	-12.5	50,569	-0.02%
2023/10/02	5.2	30.91	22	30.99	30.90	-16.8	50,758	-0.03%
2023/09/28	17	30.85	5	30.72	30.70	12	50,653	0.02%
2023/09/27	0	0.00	5	30.95	31.00	-5	50,576	-0.01%
2023/09/26	3	30.75	2	30.85	30.70	1	50,905	0.00%
2023/09/25	4.2	30.67	3	30.70	30.60	1.2	51,029	0.00%
2023/09/22	5	30.65	1	30.75	30.85	4	51,327	0.01%
2023/09/21	1.1	30.25	4	30.35	30.55	-3	51,904	-0.01%
2023/09/20	4	30.67	1	31.10	30.55	3	51,754	0.01%
2023/09/19	2	31.05	20	31.05	30.95	-18	51,653	-0.03%
2023/09/18	13	31.09	12.5	31.10	31.05	0.5	51,861	0.00%
2023/09/15	8.5	31.76	4	31.89	31.80	4.5	52,131	0.01%
2023/09/14	8	31.87	3	31.95	31.85	5	52,095	0.01%
2023/09/13	0	0.00	1	31.35	31.40	-1	52,884	0.00%
2023/09/12	1	30.90	35	31.31	31.35	-34	54,129	-0.06%
2023/09/11	30	30.95	37	30.97	30.80	-7	54,301	-0.01%
2023/09/08	1.1	31.78	29	31.50	31.75	-27.9	54,225	-0.05%
2023/09/07	5	31.68	0	0.00	31.40	5	54,489	0.01%
2023/09/06	4	31.94	8	31.86	32.00	-4	54,459	-0.01%
2023/09/05	14	32.00	2	31.83	32.00	12	54,492	0.02%
2023/09/04	3.3	31.66	3	31.52	31.85	0.3	54,597	0.00%
2023/09/01	6.5	32.03	17.3	31.85	31.80	-10.8	54,596	-0.02%
2023/08/31	33.5	31.85	12	32.05	31.90	21.5	54,525	0.04%
2023/08/30	28.1	33.21	5	33.01	32.90	23.1	54,063	0.04%
2023/08/29	16	33.42	13	33.47	33.35	3	54,588	0.01%
2023/08/28	1.1	32.69	39	32.78	33.00	-38	54,608	-0.07%
2023/08/25	16.5	32.99	22.1	33.30	33.15	-5.6	55,001	-0.01%
2023/08/24	70.1	34.09	101.3	34.23	33.95	-31.2	54,612	-0.06%	大賣/
2023/08/23	32.1	34.48	25.8	34.39	34.40	6.3	54,144	0.01%
2023/08/22	68.3	34.94	36.1	35.60	34.75	32.2	54,201	0.06%
2023/08/21	34.1	34.86	35.3	35.25	34.65	-1.3	53,634	0.00%
2023/08/18	91	35.68	44.4	35.92	34.75	46.6	53,128	0.09%
2023/08/17	162.5	36.98	233.1	37.05	37.00	-70.5	51,737	-0.14%	大買/大賣/
2023/08/16	118	34.75	67.3	35.18	35.95	50.7	49,308	0.10%	大買/
2023/08/15	115.3	35.26	164.3	35.46	35.80	-49	47,305	-0.10%	大買/大賣/
2023/08/14	122.2	32.61	89.6	32.75	32.75	32.7	43,592	0.07%	大買/
2023/08/11	9	30.82	10	30.92	30.75	-1	42,224	0.00%
2023/08/10	11	30.03	6.8	30.04	30.00	4.2	42,016	0.01%
2023/08/09	2.1	31.35	222	31.48	31.55	-219.9	41,821	-0.53%	大賣/鉅額交易
2023/08/08	3	30.90	7	31.20	31.40	-4	41,932	-0.01%
2023/08/07	4.1	30.78	9	30.46	30.95	-4.9	41,845	-0.01%
2023/08/04	5	30.10	40	29.99	30.05	-35	41,764	-0.08%
2023/08/02	6	29.70	8.1	29.46	29.45	-2.1	41,937	-0.01%
2023/08/01	12	30.26	2.3	30.31	30.30	9.7	41,504	0.02%
2023/07/31	14.2	30.83	8.1	31.23	30.45	6.1	41,356	0.01%
2023/07/28	58	31.25	15	30.95	31.30	43	40,709	0.11%
2023/07/27	24.1	31.39	115	31.20	30.95	-90.9	40,510	-0.22%	大賣/
2023/07/26	7.1	31.41	9	31.33	31.65	-1.9	40,367	0.00%
2023/07/25	12.1	32.18	22.6	32.20	31.80	-10.5	40,130	-0.03%
2023/07/24	46.2	31.59	28	31.58	31.65	18.2	39,360	0.05%
2023/07/21	202.2	30.82	104	30.18	31.05	98.2	38,783	0.25%	大買/大賣/
2023/07/20	29.5	30.63	39	30.61	30.45	-9.5	38,203	-0.02%
2023/07/19	287.7	31.95	132.3	31.80	31.10	155.4	37,560	0.41%	大買/大賣/鉅額交易
2023/07/18	247.8	35.41	194.1	35.22	34.45	53.7	35,272	0.15%	大買/大賣/
2023/07/17	56	32.34	96.9	32.77	33.55	-40.9	31,798	-0.13%
2023/07/14	159	30.19	12	30.56	30.50	147	30,673	0.48%	大買/鉅額交易
2023/07/13	102	31.21	55	31.40	30.55	47	30,077	0.16%	大買/
2023/07/12	3	29.33	3.4	29.26	29.55	-0.4	28,557	0.00%
2023/07/11	1.3	28.64	12	28.85	28.95	-10.7	28,473	-0.04%
2023/07/10	18	28.81	4	29.01	28.70	14	28,477	0.05%
2023/07/07	5	29.01	3.1	29.37	29.20	1.9	28,339	0.01%
2023/07/06	0	0.00	27	30.07	29.80	-27	28,080	-0.10%
2023/07/05	4	30.34	3	30.22	30.05	1	27,977	0.00%
2023/07/04	55.4	30.38	11	30.14	30.25	44.4	28,041	0.16%
2023/07/03	1	29.55	1.1	29.30	29.70	-0.1	27,839	0.00%
2023/06/30	4.2	28.95	5	29.00	29.25	-0.8	27,788	0.00%
2023/06/29	2	30.08	14	29.87	29.50	-12	27,774	-0.04%
2023/06/27	4	28.85	2.6	28.79	28.75	1.4	27,184	0.01%
2023/06/26	3	29.08	6	29.20	29.10	-3	27,173	-0.01%
2023/06/21	2.2	29.16	3.2	29.14	29.35	-1	27,009	0.00%
2023/06/20	1	28.64	4	28.53	28.90	-3	26,804	-0.01%
2023/06/19	15.5	28.20	9	28.39	28.55	6.5	26,509	0.02%
2023/06/16	6	30.13	32.1	29.79	29.90	-26.1	25,537	-0.10%
2023/06/15	2	28.65	27	28.65	28.70	-25	24,314	-0.10%
2023/06/14	6	28.59	0	0.00	28.55	6	24,163	0.02%
2023/06/13	2	28.90	28	28.91	29.00	-26	24,213	-0.11%
2023/06/12	8.2	28.80	4	28.60	28.50	4.2	23,926	0.02%
2023/06/09	0	0.00	24.2	28.75	28.85	-24.2	23,889	-0.10%
2023/06/08	24	28.51	17	28.20	28.20	7	23,909	0.03%
2023/06/07	1	28.05	7	28.28	28.45	-6	23,649	-0.03%
2023/06/06	4	28.05	20	28.06	28.00	-16	23,409	-0.07%
2023/06/05	14	28.54	36	28.53	28.25	-22	23,204	-0.09%
2023/06/02	44.6	27.98	39.9	28.21	28.40	4.8	22,916	0.02%
2023/06/01	24	27.25	21	27.30	27.30	3	22,195	0.01%
2023/05/31	8.1	27.47	20	27.58	27.85	-11.9	21,705	-0.06%
2023/05/30	15.2	27.69	27.5	27.50	27.55	-12.3	20,963	-0.06%
2023/05/29	63.8	28.38	39.5	28.31	28.15	24.3	20,625	0.12%
2023/05/26	4	27.48	12	27.41	27.55	-8	19,923	-0.04%
2023/05/25	0	0.00	24	27.12	27.35	-24	19,340	-0.12%
2023/05/24	0	0.00	10	26.56	27.00	-10	18,896	-0.05%
2023/05/23	0.1	26.30	5	26.29	26.45	-4.9	18,417	-0.03%
2023/05/22	1.1	26.88	36	26.73	26.70	-34.9	18,037	-0.19%
2023/05/19	0.1	26.18	10	26.18	26.40	-9.9	17,650	-0.06%
2023/05/18	1.1	26.40	4.1	26.58	26.45	-3.1	17,539	-0.02%
2023/05/17	1	26.10	9	26.27	26.35	-8	17,261	-0.05%
2023/05/16	0	0.00	15	25.93	26.00	-15	16,926	-0.09%
2023/05/15	0.1	25.75	21.3	25.86	25.90	-21.2	16,867	-0.13%
2023/05/12	7	25.66	31.1	25.76	25.85	-24.1	16,744	-0.14%
2023/05/11	7	25.66	31.1	25.76	25.85	-24.1	16,429	-0.15%
2023/05/10	0	0.00	6	25.58	25.60	-6	16,053	-0.04%
2023/05/09	1	24.70	8.1	25.29	25.35	-7.1	15,868	-0.04%
2023/05/08	0	0.00	18	24.35	24.60	-18	15,673	-0.11%
2023/05/05	2	24.05	0	0.00	24.15	2	15,584	0.01%
2023/05/04	1.1	24.11	1	24.20	24.15	0.1	15,642	0.00%
2023/05/03	0	0.00	1	24.25	24.40	-1	15,683	-0.01%
2023/05/02	50	24.15	15	24.21	24.30	35	15,828	0.22%
2023/04/28	1	23.75	2	23.85	23.95	-1	15,869	-0.01%
2023/04/26	0	0.00	1	23.90	23.75	-1	15,773	-0.01%
2023/04/25	6.3	23.67	10	23.68	23.70	-3.8	15,642	-0.02%
2023/04/24	10	23.97	1	23.95	23.95	9	15,494	0.06%
2023/04/21	4	24.55	28	24.51	24.40	-24	15,237	-0.16%
2023/04/20	53.1	24.31	0	0.00	24.15	53.1	14,956	0.36%
2023/04/19	21	25.66	53	25.69	25.65	-32	14,496	-0.22%
2023/04/18	0.1	25.05	7	25.15	25.15	-6.9	13,798	-0.05%
2023/04/17	31	25.24	3.5	25.24	25.15	27.5	13,663	0.20%
2023/04/14	6.4	25.27	35	25.30	25.25	-28.6	13,369	-0.21%
2023/04/13	21.5	25.67	5	25.65	25.55	16.5	13,242	0.12%
2023/04/12	18.2	25.71	29	25.68	25.75	-10.8	13,085	-0.08%
2023/04/11	3	25.65	3	25.70	25.75	0	12,964	0.00%
2023/04/10	4	25.70	2.2	25.68	25.65	1.8	12,817	0.01%
2023/04/07	0	0.00	38.5	25.51	25.65	-38.5	12,730	-0.30%
2023/04/06	1.4	25.06	17.5	25.15	25.45	-16.1	12,503	-0.13%
2023/03/31	4.5	25.37	18.1	25.35	25.25	-13.6	12,322	-0.11%
2023/03/30	2.5	24.98	26	25.12	25.25	-23.5	12,469	-0.19%
2023/03/29	0	0.00	1	24.75	24.80	-1	12,536	-0.01%
2023/03/28	1.1	24.65	0.1	24.70	24.70	1	12,867	0.01%
2023/03/27	0	0.00	10	24.85	24.75	-10	13,389	-0.07%
2023/03/24	1	24.75	4	24.76	24.70	-3	13,798	-0.02%
2023/03/23	1	24.80	3	24.92	24.85	-2	13,642	-0.01%
2023/03/22	0	0.00	3	24.63	24.70	-3	13,471	-0.02%
2023/03/21	0	0.00	1	24.25	24.30	-1	13,442	-0.01%
2023/03/20	3.3	24.00	0	0.00	24.00	3.3	13,388	0.02%
2023/03/17	1	24.15	0	0.00	24.20	1	13,338	0.01%
2023/03/16	10	23.78	16	23.90	24.20	-6	13,026	-0.05%
2023/03/15	1	24.31	2	24.25	24.25	-1	12,778	-0.01%
2023/03/14	0.1	24.45	0	0.00	24.35	0.1	12,691	0.00%
2023/03/13	0	0.00	7	24.45	24.65	-7	12,629	-0.06%
2023/03/10	7	24.54	1	24.65	24.65	6	12,437	0.05%
2023/03/09	1	24.75	0	0.00	24.75	1	12,385	0.01%
2023/03/08	6	24.78	0	0.00	24.80	6	12,562	0.05%
2023/03/07	0	0.00	7.7	24.76	24.85	-7.7	12,695	-0.06%
2023/03/06	12	24.54	21	24.51	24.85	-9	12,786	-0.07%
2023/03/03	0	0.00	10	24.37	24.40	-10	12,706	-0.08%
2023/03/02	1	24.20	10	24.24	24.25	-9	12,801	-0.07%
2023/03/01	0.5	24.25	2	24.25	24.25	-1.5	12,786	-0.01%
2023/02/24	59.1	24.20	6	24.21	24.15	53.1	12,860	0.41%
2023/02/23	21.7	23.94	13	23.91	24.15	8.7	12,846	0.07%
2023/02/22	2	23.55	0	0.00	23.70	2	12,771	0.02%
2023/02/21	1	23.60	1	23.60	23.65	0	12,798	0.00%
2023/02/20	3	23.55	0	0.00	23.60	3	12,920	0.02%
2023/02/17	0	0.00	5	23.55	23.55	-5	13,002	-0.04%
2023/02/16	0	0.00	0	23.50	23.50	0	13,193	0.00%
2023/02/14	9.1	23.61	2	23.55	23.50	7.1	12,968	0.05%
2023/02/13	5	23.60	14	23.51	23.70	-9	12,924	-0.07%
2023/02/10	2	23.65	3.1	23.55	23.45	-1.1	12,848	-0.01%
2023/02/08	1	23.50	4	23.51	23.50	-3	12,855	-0.02%
2023/02/07	1	23.50	23	23.64	23.60	-22	12,873	-0.17%
2023/02/06	7	23.49	10	23.43	23.40	-3	12,765	-0.02%
2023/02/03	0.2	23.10	0	0.00	22.95	0.2	12,554	0.00%
2023/02/02	0	0.00	5	22.99	23.05	-5	12,592	-0.04%
2023/02/01	2.1	22.70	0	0.00	22.80	2.1	12,490	0.02%
2023/01/31	22.2	22.84	0	0.00	22.60	22.2	12,547	0.18%
2023/01/30	1.1	22.86	12.1	23.01	23.20	-11	12,313	-0.09%
2023/01/16	2	22.70	0	0.00	22.75	2	12,192	0.02%
2023/01/13	2	22.65	2	22.90	22.70	0	12,389	0.00%
2023/01/12	4	22.68	1	22.65	22.70	3	12,602	0.02%
2023/01/11	2	23.00	2	22.95	22.90	0	12,773	0.00%
2023/01/10	0	0.00	1	23.15	23.25	-1	12,964	-0.01%
2023/01/09	2	23.25	1	23.20	23.30	1	13,108	0.01%
2023/01/05	1.5	22.98	0	0.00	23.00	1.5	13,362	0.01%
2022/12/27	0	0.00	1	23.00	23.00	-1	13,663	-0.01%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/23	2	22.95	64	22.90	22.95	-62	13,967	-0.44%
2022/12/22	2	22.80	0	0.00	22.85	2	14,309	0.01%
2022/12/21	0	0.00	4.1	22.80	22.85	-4.1	14,272	-0.03%
2022/12/20	1	22.55	1	22.75	22.70	0	14,104	0.00%
2022/12/19	0	0.00	2	22.65	22.85	-2	13,870	-0.01%
2022/12/16	0	0.00	5	22.35	22.85	-5	13,275	-0.04%
2022/12/15	3.2	21.86	0	21.90	21.90	3.2	13,197	0.02%
2022/12/14	0	0.00	3	21.88	22.00	-3	13,622	-0.02%
2022/12/13	2	21.73	0	0.00	21.70	2	13,995	0.01%
2022/12/12	1	21.60	8	21.74	21.95	-7	14,126	-0.05%
2022/12/09	0	0.00	3	21.85	21.95	-3	14,698	-0.02%
2022/12/08	0	0.00	1	21.65	21.65	-1	14,836	-0.01%
2022/12/07	6	21.35	2	21.68	21.65	4	14,967	0.03%
2022/12/06	3	21.57	0	0.00	21.70	3	14,916	0.02%
2022/12/05	6	21.55	2	21.80	21.85	4	14,939	0.03%
2022/12/02	3.1	21.57	2	21.55	21.55	1.1	14,949	0.01%
2022/12/01	1	21.60	0	0.00	21.55	1	14,917	0.01%
2022/11/30	0	0.00	2	21.60	21.65	-2	14,812	-0.01%
2022/11/29	4	21.44	1	21.60	21.50	3	14,615	0.02%
2022/11/28	1	21.40	2	21.75	21.75	-1	14,614	-0.01%
2022/11/25	2.1	21.43	6	21.45	21.60	-3.9	14,694	-0.03%
2022/11/24	0	0.00	5	21.54	21.85	-5	14,705	-0.03%
2022/11/23	0.1	21.08	1	21.10	21.05	-0.9	14,700	-0.01%
2022/11/22	13.1	20.78	7	20.90	20.90	6.1	14,772	0.04%
2022/11/21	9	21.16	1	21.10	21.10	8	14,560	0.05%
2022/11/18	1	21.45	0	0.00	21.65	1	14,424	0.01%
2022/11/17	3	21.45	8	21.51	21.60	-5	14,440	-0.03%
2022/11/16	3	21.73	1	21.85	21.70	2	14,421	0.01%
2022/11/15	2	21.90	36	21.95	21.95	-34	14,465	-0.24%
2022/11/14	2.1	21.80	0	0.00	22.00	2.1	14,450	0.01%
2022/11/11	0	0.00	3	21.97	22.05	-3	14,255	-0.02%
2022/11/10	0	0.00	1	21.75	21.75	-1	14,210	-0.01%
2022/11/09	0	0.00	3	21.75	21.80	-3	14,301	-0.02%
2022/11/08	2	21.38	0	0.00	21.45	2	14,680	0.01%
2022/11/07	0	0.00	8	21.34	21.45	-8	14,641	-0.05%
2022/11/04	1	20.70	3	21.18	21.30	-2	14,700	-0.01%
2022/11/03	0.2	20.90	0	0.00	20.90	0.2	14,689	0.00%
2022/10/31	0	0.00	8	21.01	21.10	-8	14,710	-0.05%
2022/10/28	0	0.00	1	20.75	20.75	-1	14,713	-0.01%
2022/10/27	1	20.60	1	20.60	20.60	0	14,779	0.00%
2022/10/26	1	20.60	0	0.00	20.55	1	14,771	0.01%
2022/10/25	3	20.72	0	0.00	20.75	3	14,761	0.02%
2022/10/24	2	20.88	0	0.00	20.75	2	14,776	0.01%
2022/10/21	4	20.91	0	0.00	20.85	4	14,742	0.03%
2022/10/20	1.1	21.05	1	20.90	21.05	0.1	14,553	0.00%
2022/10/19	7	21.16	4	21.20	21.05	3	14,367	0.02%
2022/10/18	13	21.08	1	21.25	21.15	12	14,133	0.08%
2022/10/17	0	21.35	0	0.00	21.25	0	14,114	0.00%
2022/10/14	14	21.62	0	0.00	21.40	14	14,140	0.10%
2022/10/13	22	21.50	0	21.65	21.70	22	14,249	0.15%
2022/10/12	23	21.44	0	0.00	21.50	23	14,308	0.16%
2022/10/11	1	21.45	0	0.00	21.35	1	14,472	0.01%
2022/10/06	1	21.80	2	21.70	21.70	-1	14,403	-0.01%
2022/10/05	1.1	21.72	5	21.85	21.70	-3.9	14,545	-0.03%
2022/10/04	2	21.70	4	21.75	21.70	-2	14,551	-0.01%
2022/10/03	14	21.50	0	0.00	21.45	14	14,387	0.10%
2022/09/30	0	0.00	2	21.70	21.70	-2	14,324	-0.01%
2022/09/29	4	21.70	3	22.10	21.75	1	14,197	0.01%
2022/09/28	1	21.75	3	21.70	21.70	-2	14,069	-0.01%
2022/09/27	4	21.80	0	0.00	21.80	4	13,909	0.03%
2022/09/26	24	21.95	0	0.00	21.90	24	13,779	0.17%
2022/09/23	5	22.15	0	0.00	22.10	5	13,858	0.04%
2022/09/22	0	22.15	0	0.00	22.05	0	14,166	0.00%
2022/09/21	6	22.36	0	0.00	22.25	6	13,819	0.04%
2022/09/20	2	22.50	0	0.00	22.70	2	13,482	0.02%
2022/09/19	2	22.50	4	22.60	22.60	-2	13,130	-0.01%
2022/09/16	3	22.47	0	0.00	22.50	3	12,936	0.02%
2022/09/15	1	22.80	1	22.80	22.80	0	12,394	0.00%
2022/09/14	4	22.60	0	0.00	22.55	4	12,235	0.03%
2022/09/08	1	22.40	0	22.95	23.00	1	12,637	0.01%
2022/09/07	3	22.40	10	22.56	22.45	-7	12,564	-0.06%
2022/09/06	3	22.62	0	0.00	22.75	3	12,502	0.02%
2022/09/05	0	0.00	7	22.56	22.55	-7	12,499	-0.06%
2022/09/02	3.2	22.49	0	0.00	22.40	3.2	12,609	0.03%
2022/09/01	0	22.65	0	0.00	22.65	0	12,518	0.00%
2022/08/31	0	0.00	2	22.80	22.75	-2	12,353	-0.02%
2022/08/30	1	22.60	0	0.00	22.70	1	12,297	0.01%
2022/08/29	2	22.75	2	22.78	22.65	0	12,292	0.00%
2022/08/26	1	23.05	5	23.05	23.00	-4	12,167	-0.03%
2022/08/25	14	23.18	0	0.00	23.15	14	12,192	0.11%
2022/08/24	0	0.00	3	23.00	22.95	-3	12,345	-0.02%
2022/08/22	11	23.03	207	22.98	23.15	-196	12,917	-1.52%	大賣/鉅額交易
2022/08/19	0	0.00	8	22.86	22.90	-8	12,878	-0.06%
2022/08/18	0	0.00	3	22.60	22.75	-3	12,949	-0.02%
2022/08/17	8	22.50	1	22.50	22.60	7	13,083	0.05%
2022/08/16	2.2	22.45	3	22.47	22.50	-0.8	13,170	-0.01%
2022/08/15	25	22.50	1	22.50	22.45	24	13,258	0.18%
2022/08/12	1	22.95	1	23.15	23.05	0	12,964	0.00%
2022/08/11	0	0.00	3	23.15	23.25	-3	13,032	-0.02%
2022/08/09	0	0.00	4	23.05	23.10	-4	13,341	-0.03%
2022/08/08	0	0.00	3	23.05	23.10	-3	13,627	-0.02%
2022/08/05	0	0.00	5.1	23.13	22.95	-5.1	13,998	-0.04%
2022/08/04	0	0.00	1	23.10	22.85	-1	14,223	-0.01%
2022/08/03	0	0.00	3	22.95	23.10	-3	14,339	-0.02%
2022/08/02	2.2	23.13	1	22.90	22.95	1.2	14,540	0.01%
2022/07/29	8.1	22.88	0	0.00	22.80	8.1	14,703	0.06%
2022/07/28	0	22.95	0	0.00	23.05	0	14,760	0.00%
2022/07/26	1	22.60	30	22.70	22.60	-29	14,942	-0.19%
2022/07/25	0	0.00	3	22.82	22.80	-3	15,025	-0.02%
2022/07/22	0	0.00	0.2	22.50	22.70	-0.2	15,281	0.00%
2022/07/21	0	0.00	37	22.34	22.40	-37	15,449	-0.24%
2022/07/19	22	21.70	1	21.95	21.95	21	15,823	0.13%
2022/07/18	0	0.00	1	22.00	21.90	-1	16,960	-0.01%
2022/07/15	4	22.00	0	0.00	21.85	4	17,240	0.02%
2022/07/13	0	0.00	12	22.29	22.25	-12	17,912	-0.07%
2022/07/12	2	21.75	0	0.00	21.85	2	18,063	0.01%
2022/07/11	0	0.00	0.3	21.95	21.90	-0.3	18,099	0.00%
2022/07/08	2.4	21.95	2	21.88	21.90	0.4	18,279	0.00%
2022/07/07	20	21.50	7	21.53	21.65	13	18,463	0.07%
2022/07/06	18	21.76	0	0.00	21.40	18	18,669	0.10%
2022/07/05	32	22.20	0	0.00	22.15	32	18,745	0.17%
2022/07/04	14	22.20	12	22.31	22.30	2	18,905	0.01%
2022/07/01	142	22.34	0	0.00	22.40	142	19,240	0.74%	大買/鉅額交易
2022/06/30	0	0.00	2	22.65	22.75	-2	19,139	-0.01%
2022/06/29	1	22.50	26	22.50	22.55	-25	18,902	-0.13%
2022/06/28	1	22.75	0	0.00	22.90	1	18,949	0.01%
2022/06/27	25	22.94	30	22.95	22.80	-5	18,957	-0.03%
2022/06/24	0	0.00	4.1	22.80	22.75	-4.1	18,983	-0.02%
2022/06/23	0	0.00	6	22.65	22.85	-6	19,001	-0.03%
2022/06/22	0.8	22.73	0	0.00	22.70	0.8	18,963	0.00%
2022/06/21	0	0.00	8	22.64	22.95	-8	18,967	-0.04%
2022/06/20	23.1	22.30	8	22.42	22.35	15.1	18,967	0.08%
2022/06/17	8	22.55	0.1	22.65	22.55	8	18,913	0.04%
2022/06/15	0	0.00	9	22.98	22.85	-9	18,990	-0.05%
2022/06/14	2	22.85	1.2	22.90	22.80	0.8	19,329	0.00%
2022/06/09	0.2	23.15	2	23.05	23.00	-1.8	20,190	-0.01%
2022/06/08	0	0.00	6	23.20	23.20	-6	20,185	-0.03%
2022/06/07	1	23.05	0	0.00	23.00	1	20,200	0.00%
2022/06/02	1	23.15	0	0.00	23.10	1	20,300	0.00%
2022/06/01	1	23.10	5.1	23.35	23.05	-4.1	20,525	-0.02%
2022/05/31	2	23.00	2	22.95	23.00	0	20,364	0.00%
2022/05/30	1	22.90	20	22.95	22.95	-19	19,828	-0.10%
2022/05/27	0	0.00	2.2	22.75	22.80	-2.2	19,772	-0.01%
2022/05/26	4	22.54	0	0.00	22.50	4	19,786	0.02%
2022/05/25	1	22.55	3	22.55	22.60	-2	19,846	-0.01%
2022/05/24	10	22.30	2	22.25	22.20	8	19,892	0.04%
2022/05/23	40	22.36	1	22.35	22.20	39	19,825	0.20%
2022/05/20	5	22.58	0	0.00	22.60	5	19,757	0.03%
2022/05/19	4	22.95	2	22.78	22.90	2	19,647	0.01%
2022/05/17	3	22.95	0	0.00	22.90	3	19,367	0.02%
2022/05/16	0	0.00	33	22.82	23.00	-33	19,276	-0.17%
2022/05/13	17	22.31	0	0.00	22.90	17	19,087	0.09%
2022/05/12	0	0.00	17	22.87	23.00	-17	18,806	-0.09%
2022/05/11	7	23.05	1	22.80	23.00	6	18,636	0.03%
2022/05/10	8	22.30	13	22.87	23.05	-5	18,654	-0.03%
2022/05/09	1	22.60	1	22.60	22.65	0	18,542	0.00%
2022/05/06	5	22.50	3	22.57	22.60	2	18,525	0.01%
2022/05/05	4.9	22.59	10	22.80	22.55	-5.1	18,546	-0.03%
2022/05/04	14	22.51	1	22.55	22.65	13	18,562	0.07%
2022/05/03	4.1	22.10	0	0.00	22.10	4.1	18,536	0.02%
2022/04/29	2.1	22.20	1	22.10	22.25	1.1	18,661	0.01%
2022/04/28	15.2	21.87	2	21.85	22.00	13.2	18,851	0.07%
2022/04/27	14.1	22.03	3.1	22.12	22.10	11.1	18,641	0.06%
2022/04/26	9	22.39	2	22.55	22.60	7	18,406	0.04%
2022/04/25	37.3	22.25	0	0.00	22.20	37.3	18,360	0.20%
2022/04/22	53.2	22.85	8	22.80	22.80	45.2	17,961	0.25%
2022/04/21	17	25.40	19	25.35	25.40	-2	16,765	-0.01%
2022/04/20	7	25.17	0	0.00	25.20	7	16,338	0.04%
2022/04/19	19	25.26	0	0.00	25.20	19	16,006	0.12%
2022/04/18	21	25.37	0	0.00	25.40	21	15,785	0.13%
2022/04/15	5.2	25.35	1	25.25	25.45	4.2	15,557	0.03%
2022/04/14	1	25.45	0	0.00	25.40	1	15,513	0.01%
2022/04/13	4	25.43	5	25.44	25.70	-1	15,426	-0.01%
2022/04/12	17	25.43	19	25.45	25.35	-2	15,428	-0.01%
2022/04/11	32.1	25.62	5	26.00	25.65	27.1	15,208	0.18%
2022/04/08	9	26.13	3.1	26.15	26.15	5.9	14,879	0.04%
2022/04/07	21	26.37	12	26.35	26.05	9	14,650	0.06%
2022/04/06	4	26.61	5	26.64	26.90	-1	14,276	-0.01%
2022/04/01	15.1	26.63	0	0.00	26.90	15.1	14,110	0.11%
2022/03/31	1	26.95	1	26.85	26.80	0	14,020	0.00%
2022/03/29	9	27.00	2	27.00	26.95	7	14,007	0.05%
2022/03/28	1	27.05	7	27.00	27.20	-6	14,061	-0.04%
2022/03/25	2	26.85	0.5	26.90	27.00	1.5	14,183	0.01%
2022/03/24	1	26.80	6	26.78	26.90	-5	14,299	-0.03%
2022/03/23	18	26.83	6.3	26.81	26.75	11.7	14,477	0.08%
2022/03/22	14	26.78	3	26.95	27.00	11	14,460	0.08%
2022/03/21	38	26.83	0	0.00	26.80	38	14,428	0.26%
2022/03/18	7.3	26.93	25	26.90	27.00	-17.7	14,336	-0.12%
2022/03/17	4	26.83	4.6	26.96	26.80	-0.6	14,138	0.00%
2022/03/16	14	26.88	40	26.72	27.00	-26	14,342	-0.18%
2022/03/15	0	0.00	1	25.95	25.80	-1	13,601	-0.01%
2022/03/14	2	25.88	5	25.88	25.90	-3	13,626	-0.02%
2022/03/11	0	0.00	1	25.70	25.85	-1	13,620	-0.01%
2022/03/10	50	25.65	0.2	25.60	25.70	49.8	13,782	0.36%
2022/03/09	2	25.13	0	0.00	25.30	2	13,886	0.01%
2022/03/08	5	25.05	21	25.05	25.10	-16	13,954	-0.11%
2022/03/07	4.1	25.19	0	0.00	25.35	4.1	13,844	0.03%
2022/03/04	1.2	25.67	0	0.00	25.70	1.2	14,002	0.01%
2022/03/02	0	0.00	2	25.78	25.75	-2	14,040	-0.01%
2022/03/01	7	25.62	39	25.74	25.80	-32	13,999	-0.23%
2022/02/25	7.1	25.38	46	25.40	25.40	-38.9	13,959	-0.28%
2022/02/24	2.5	25.47	7.3	25.43	25.50	-4.8	13,889	-0.03%
2022/02/23	0	0.00	5	25.85	25.85	-5	13,790	-0.04%
2022/02/22	0	0.00	2	25.50	25.85	-2	13,908	-0.01%
2022/02/21	6	25.51	0	0.00	25.65	6	13,934	0.04%
2022/02/18	0	0.00	4	25.56	25.75	-4	14,037	-0.03%
2022/02/17	3.1	25.42	6	25.44	25.50	-2.9	14,139	-0.02%
2022/02/16	6	25.33	2	25.25	25.35	4	14,317	0.03%
2022/02/15	5	25.26	4	25.35	25.25	1	14,661	0.01%
2022/02/14	0	0.00	12	25.47	25.50	-12	14,562	-0.08%
2022/02/11	10	25.70	0	25.75	25.75	10	14,683	0.07%
2022/02/10	8	25.61	5	25.65	25.70	3	14,630	0.02%
2022/02/09	6	25.61	4	25.60	25.80	2	14,471	0.01%
2022/02/08	6	25.53	15.2	25.48	25.55	-9.2	14,365	-0.06%
2022/02/07	4	25.10	5	25.17	25.15	-1	14,350	-0.01%
2022/01/26	2	25.15	3	25.23	25.20	-1	14,168	-0.01%
2022/01/25	3.1	25.15	23	25.12	25.25	-19.9	14,108	-0.14%
2022/01/24	7	25.16	10	25.22	25.45	-3	14,016	-0.02%
2022/01/21	44	25.18	17	25.22	25.45	27	13,937	0.19%
2022/01/20	1	25.35	0	0.00	25.45	1	13,623	0.01%
2022/01/19	10.5	25.34	0	0.00	25.45	10.5	13,645	0.08%
2022/01/18	70	25.50	80.2	25.51	25.45	-10.2	13,570	-0.08%
2022/01/17	11.6	25.07	28	25.14	25.30	-16.4	13,371	-0.12%
2022/01/14	3	25.03	38	25.01	25.15	-35	13,448	-0.26%
2022/01/13	0.3	25.00	7.1	24.96	25.00	-6.8	13,383	-0.05%
2022/01/12	45	24.88	1.1	25.00	24.90	43.9	13,374	0.33%
2022/01/11	2	24.95	119	24.99	25.00	-117	13,316	-0.88%	大賣/鉅額交易
2022/01/10	11	24.76	8	24.72	24.85	3	13,251	0.02%
2022/01/07	12	24.69	5	24.71	24.75	7	13,251	0.05%
2022/01/06	1	24.50	8	24.52	24.65	-7	13,149	-0.05%
2022/01/05	3	24.50	192	24.49	24.55	-189	13,282	-1.42%	大賣/鉅額交易
2022/01/04	7.1	24.31	2.1	24.35	24.35	5	13,433	0.04%
2022/01/03	0	0.00	2	24.20	24.30	-2	13,452	-0.01%
2021/12/30	55	24.20	8	24.19	24.20	47	13,610	0.35%
2021/12/29	3	24.15	0	0.00	24.25	3	13,801	0.02%
2021/12/28	25	24.08	69	24.20	24.20	-44	13,908	-0.32%
2021/12/27	0	0.00	4	24.08	24.15	-4	14,016	-0.03%
2021/12/24	0.1	24.00	20	23.95	24.05	-19.9	14,162	-0.14%
2021/12/23	3	23.80	8	23.98	23.80	-5	14,345	-0.03%
2021/12/22	1.6	23.95	0	0.00	24.00	1.6	14,331	0.01%
2021/12/21	1	23.90	4	23.90	23.85	-3	14,301	-0.02%
2021/12/20	1	23.90	0	0.00	23.90	1	14,237	0.01%
2021/12/16	2	24.05	7	24.03	24.00	-5	14,259	-0.04%
2021/12/15	24	23.84	0	0.00	23.75	24	14,593	0.16%
2021/12/14	7	23.80	0	0.00	23.85	7	14,837	0.05%
2021/12/13	6.1	24.09	0.1	24.30	24.05	6	14,932	0.04%
2021/12/10	16.9	24.36	26.1	24.48	24.30	-9.2	15,016	-0.06%
2021/12/09	1.1	23.85	8	23.91	24.00	-6.9	14,564	-0.05%
2021/12/08	1	23.70	1	23.80	23.60	0	14,393	0.00%
2021/12/07	8	23.71	0	23.75	23.75	8	14,292	0.06%
2021/12/06	2	23.58	17	23.69	23.85	-15	14,248	-0.11%
2021/12/03	3	23.37	1	23.35	23.30	2	14,120	0.01%
2021/12/02	5	23.35	2	23.40	23.35	3	14,198	0.02%
2021/12/01	2.1	23.36	8	23.49	23.45	-5.9	14,217	-0.04%
2021/11/30	35	23.35	5	23.41	23.15	30	14,157	0.21%
2021/11/29	3	23.43	0	0.00	23.35	3	13,775	0.02%
2021/11/26	11	23.36	2.1	23.48	23.40	8.9	13,747	0.06%
2021/11/25	1.6	23.65	6.1	23.60	23.60	-4.5	13,801	-0.03%
2021/11/22	4	23.43	7	23.53	23.55	-3	13,715	-0.02%
2021/11/19	15.1	23.52	2	23.40	23.55	13.1	13,665	0.10%
2021/11/18	83	23.59	0	0.00	23.60	83	13,652	0.61%
2021/11/17	8.1	23.60	0	0.00	23.75	8.1	13,573	0.06%
2021/11/16	2	23.60	25	23.64	23.70	-23	13,647	-0.17%
2021/11/15	14	23.70	0	0.00	23.70	14	13,673	0.10%
2021/11/12	5	23.85	3	23.90	23.90	2	13,587	0.01%
2021/11/11	11	23.96	0	0.00	24.10	11	13,693	0.08%
2021/11/10	132	24.06	51	24.10	24.15	81	13,861	0.58%	大買/
2021/11/09	0	0.00	2	24.35	24.35	-2	13,777	-0.01%
2021/11/08	0	0.00	6	24.23	24.40	-6	13,820	-0.04%
2021/11/05	1.7	24.27	23.3	24.39	24.35	-21.6	13,925	-0.16%
2021/11/04	5	24.35	0	0.00	24.30	5	14,145	0.04%
2021/11/02	1	24.30	0	0.00	24.20	1	14,152	0.01%
2021/11/01	0.1	24.25	18	24.21	24.20	-17.9	14,143	-0.13%
2021/10/29	6	24.69	14	24.49	24.45	-8	14,135	-0.06%
2021/10/28	12	24.75	4	24.73	24.85	8	14,038	0.06%
2021/10/27	0	0.00	108	24.70	24.80	-108	14,068	-0.77%	大賣/鉅額交易
2021/10/26	0	0.00	16.2	24.52	24.60	-16.2	14,283	-0.11%
2021/10/25	1	24.30	5	24.49	24.45	-4	14,277	-0.03%
2021/10/22	0	0.00	5	24.26	24.30	-5	14,325	-0.03%
2021/10/21	1	24.10	1	24.10	24.00	0	14,203	0.00%
2021/10/20	2	24.03	6	24.03	23.90	-4	14,157	-0.03%
2021/10/19	2	23.90	1.2	23.96	23.90	0.8	14,188	0.01%
2021/10/18	3	24.05	2	24.20	24.05	1	14,411	0.01%
2021/10/15	3	23.98	2	24.05	24.05	1	14,547	0.01%
2021/10/14	0	0.00	4	24.26	24.15	-4	14,556	-0.03%
2021/10/13	3	24.27	0	0.00	24.10	3	14,681	0.02%
2021/10/12	5	24.16	11	24.21	24.10	-6	14,657	-0.04%
2021/10/08	7	24.06	8	24.16	24.15	-1	14,498	-0.01%
2021/10/07	2.2	24.08	23	24.18	24.15	-20.8	14,633	-0.14%
2021/10/06	0	0.00	8	23.62	23.90	-8	14,678	-0.05%
2021/10/05	7	23.39	21	23.48	23.40	-14	14,554	-0.10%
2021/10/04	4	23.49	2	23.50	23.60	2	14,670	0.01%
2021/10/01	22	23.38	6	23.50	23.60	16	14,639	0.11%
2021/09/30	7	23.60	4.5	23.69	23.60	2.5	14,627	0.02%
2021/09/29	11	23.59	47	23.69	23.85	-36	14,576	-0.25%
2021/09/28	10	24.04	13	23.90	24.00	-3	14,479	-0.02%
2021/09/27	4	24.13	12	24.21	24.30	-8	14,433	-0.06%
2021/09/24	21	24.06	4.3	24.08	24.15	16.7	14,547	0.11%
2021/09/23	13.2	23.98	37	24.09	24.00	-23.8	14,687	-0.16%
2021/09/22	21	23.65	42.1	23.68	24.05	-21.1	14,591	-0.14%
2021/09/17	20	23.60	21	23.71	23.50	-1	14,235	-0.01%
2021/09/16	14	23.41	13	23.45	23.60	1	14,007	0.01%
2021/09/15	6.1	23.45	31.2	23.19	23.40	-25.1	14,018	-0.18%
2021/09/14	1	23.00	68	22.95	23.10	-67	14,051	-0.48%
2021/09/13	0.5	22.90	6	22.94	22.90	-5.5	14,292	-0.04%
2021/09/10	21.5	22.75	6	22.72	22.80	15.5	14,456	0.11%
2021/09/09	72	22.80	1	22.65	22.65	71	14,787	0.48%
2021/09/08	7	22.65	23	22.92	22.80	-16	15,007	-0.11%
2021/09/07	10.5	22.81	30	22.67	23.00	-19.5	15,172	-0.13%
2021/09/06	3	22.80	2	22.70	22.65	1	15,204	0.01%
2021/09/03	0.2	22.80	13	22.80	22.80	-12.8	15,320	-0.08%
2021/09/02	6	22.68	3	22.75	22.55	3	15,551	0.02%
2021/09/01	12	22.83	0	0.00	22.85	12	15,757	0.08%
2021/08/31	4	22.65	13	22.68	22.90	-9	15,853	-0.06%
2021/08/30	21	22.65	12	22.64	22.70	9	15,925	0.06%
2021/08/26	2.1	22.33	0	0.00	22.45	2.1	16,008	0.01%
2021/08/25	13.3	22.49	0	0.00	22.55	13.3	16,117	0.08%
2021/08/24	10.1	22.50	3.8	22.92	22.55	6.3	16,090	0.04%
2021/08/23	10.2	22.40	4	22.49	22.35	6.2	16,045	0.04%
2021/08/20	14	22.37	13	22.45	22.35	1	16,081	0.01%
2021/08/19	9	22.05	9	22.22	22.30	0	16,144	0.00%
2021/08/18	60	22.24	67	22.15	22.30	-7	15,964	-0.04%
2021/08/17	10	22.10	94	22.17	22.30	-84	15,900	-0.53%
2021/08/16	7	21.67	5	21.70	21.70	2	15,513	0.01%
2021/08/13	16	21.52	1	21.75	21.65	15	16,457	0.09%
2021/08/12	7.1	21.59	0	0.00	21.55	7.1	16,734	0.04%
2021/08/11	1	21.85	38	21.74	21.80	-37	16,849	-0.22%
2021/08/10	9.3	21.74	5	21.72	21.85	4.3	17,030	0.03%
2021/08/09	2	21.28	0	0.00	21.40	2	17,094	0.01%
2021/08/06	10	21.50	1	21.45	21.45	9	17,339	0.05%
2021/08/05	1	21.45	0	0.00	21.55	1	17,850	0.01%
2021/08/04	3.1	21.43	3	21.43	21.45	0.1	18,453	0.00%
2021/08/03	2	21.50	2	21.50	21.55	0	18,878	0.00%
2021/08/02	10	21.57	3	21.50	21.60	7	19,120	0.04%
2021/07/30	52	21.52	5	21.58	21.60	47	19,314	0.24%
2021/07/29	16	21.69	0	0.00	21.70	16	19,327	0.08%
2021/07/28	7	21.64	1.1	21.70	21.75	5.9	19,507	0.03%
2021/07/27	5.1	21.83	10	21.83	21.85	-5	19,971	-0.02%
2021/07/26	2	21.88	1.5	21.93	21.85	0.6	20,249	0.00%
2021/07/23	2	21.85	1	21.90	21.90	1	20,511	0.00%
2021/07/22	25.1	21.93	9	21.97	22.00	16.1	20,972	0.08%
2021/07/21	6	21.97	10	22.00	22.00	-4	21,041	-0.02%
2021/07/20	0.1	22.10	0	0.00	22.05	0.1	21,251	0.00%
2021/07/19	4	22.05	1	22.05	22.05	3	22,468	0.01%
2021/07/16	12	22.05	0.7	22.15	22.15	11.3	23,230	0.05%
2021/07/15	1.1	22.06	4	22.10	22.15	-3	23,471	-0.01%
2021/07/14	4.2	22.08	16	22.06	22.20	-11.9	23,724	-0.05%
2021/07/13	12	22.16	20	22.15	22.20	-8	23,976	-0.03%
2021/07/12	4	22.05	0.3	22.18	22.10	3.8	24,047	0.02%
2021/07/09	19	22.03	8.1	22.14	22.10	10.9	24,178	0.05%
2021/07/08	3	22.20	3	22.28	22.30	0	24,248	0.00%
2021/07/07	7	22.27	0	0.00	22.30	7	24,722	0.03%
2021/07/06	2	22.30	13	22.47	22.45	-11	24,891	-0.04%
2021/07/05	5	22.15	2	22.25	22.25	3	25,062	0.01%
2021/07/02	4	22.08	5	22.12	22.05	-1	25,366	0.00%
2021/07/01	64	22.22	6	22.15	22.00	58	25,664	0.23%
2021/06/30	6	22.33	6	22.38	22.35	0	25,955	0.00%
2021/06/29	1.1	22.05	1	22.05	22.05	0.1	26,300	0.00%
2021/06/28	23	22.03	1.1	22.05	22.00	21.9	27,021	0.08%
2021/06/25	33.2	22.12	0	0.00	22.05	33.2	28,652	0.12%
2021/06/24	55	22.10	0	0.00	22.10	55	29,580	0.19%
2021/06/23	43.3	22.12	10	22.10	22.10	33.3	29,494	0.11%
2021/06/22	34.4	22.38	5	22.34	22.30	29.4	29,422	0.10%
2021/06/21	6	22.62	0	0.00	22.60	6	29,223	0.02%
2021/06/18	2	22.90	3	23.05	23.05	-1	29,234	0.00%
2021/06/17	4.2	22.84	7	23.14	23.05	-2.8	29,140	-0.01%
2021/06/16	12	22.45	57	22.62	23.00	-45	29,508	-0.15%
2021/06/15	19	22.39	0	0.00	22.50	19	29,564	0.06%
2021/06/11	36	22.67	0	0.00	22.65	36	29,429	0.12%
2021/06/10	12.1	22.62	67	22.61	22.85	-54.9	29,604	-0.19%
2021/06/09	21	22.99	3	22.93	22.95	18	29,422	0.06%
2021/06/08	10	23.05	2	23.10	23.15	8	29,258	0.03%
2021/06/07	9	23.03	0	0.00	23.05	9	29,400	0.03%
2021/06/04	4.1	23.19	28	23.20	23.20	-23.9	29,270	-0.08%
2021/06/03	14	23.28	5	23.25	23.40	9	29,369	0.03%
2021/06/02	7	23.34	3	23.28	23.10	4	29,417	0.01%
2021/06/01	4	23.48	32	23.54	23.45	-28	29,497	-0.09%
2021/05/31	2	23.35	4.5	23.36	23.45	-2.5	29,720	-0.01%
2021/05/28	8.2	23.36	3	23.43	23.30	5.2	29,823	0.02%
2021/05/27	2	23.10	4	23.40	23.40	-2	30,018	-0.01%
2021/05/26	3.1	23.30	9	23.32	23.30	-5.9	30,132	-0.02%
2021/05/25	6	23.38	1	23.35	23.35	5	30,387	0.02%
2021/05/24	2	23.30	3	23.08	23.30	-1	30,466	0.00%
2021/05/21	229	23.63	221	25.44	23.30	8	30,619	0.03%	大買/大賣/
2021/05/20	31	23.38	11	23.14	23.15	20	29,730	0.07%
2021/05/19	7	22.69	7	22.69	22.80	0	29,611	0.00%
2021/05/18	8	22.36	2	22.63	22.90	6	29,662	0.02%
2021/05/17	6	22.00	5	21.85	21.90	1	29,711	0.00%
2021/05/14	17	22.83	4	22.85	22.70	13	29,477	0.04%
2021/05/13	4	22.65	17	22.66	22.95	-13	29,414	-0.04%
2021/05/12	9.5	22.59	36.2	22.72	22.35	-26.7	28,977	-0.09%
2021/05/11	20	23.90	13	23.59	23.50	7	28,510	0.02%
2021/05/10	7	24.08	19	24.14	24.30	-12	28,151	-0.04%
2021/05/07	25	24.26	8	24.26	24.55	17	28,250	0.06%
2021/05/06	60	24.44	8	24.46	24.30	52	28,595	0.18%
2021/05/05	14.1	24.05	5	23.99	23.90	9.1	28,795	0.03%
2021/05/04	21.6	23.51	44	23.36	23.50	-22.5	28,742	-0.08%
2021/05/03	219	24.42	4.6	24.52	24.35	214.4	28,422	0.75%	大買/鉅額交易
2021/04/29	17.2	24.91	9	24.96	25.00	8.2	28,268	0.03%
2021/04/28	39.6	25.06	9.2	25.19	24.90	30.4	28,069	0.11%
2021/04/27	60.1	24.69	2	24.55	24.65	58.1	28,040	0.21%
2021/04/26	28.1	24.68	11	24.65	24.75	17.1	27,948	0.06%
2021/04/23	166.5	24.62	15	24.61	24.80	151.5	27,869	0.54%	大買/鉅額交易
2021/04/22	44	27.53	40.5	27.46	27.40	3.5	27,381	0.01%
2021/04/21	15	27.72	3	27.73	27.80	12	26,955	0.04%
2021/04/20	11	27.75	16.1	27.73	27.75	-5.1	26,708	-0.02%
2021/04/19	21	27.60	28	27.58	27.55	-7	26,542	-0.03%
2021/04/16	16	27.09	5	27.00	27.15	11	26,408	0.04%
2021/04/15	14	26.71	0	0.00	26.70	14	26,404	0.05%
2021/04/14	23.1	26.67	45	26.69	26.70	-22	26,325	-0.08%
2021/04/13	38.6	26.99	8	27.21	26.80	30.6	26,419	0.12%
2021/04/12	48	27.22	3	27.32	27.20	45	26,390	0.17%
2021/04/09	5	27.15	11	27.30	27.20	-6	26,267	-0.02%
2021/04/08	36	27.30	42.3	27.24	27.15	-6.3	26,006	-0.02%
2021/04/07	18	27.10	7.5	27.03	27.10	10.5	25,692	0.04%
2021/04/06	40.2	27.14	6	27.18	27.05	34.2	25,436	0.13%
2021/04/01	25	27.05	32	27.15	27.25	-7	24,961	-0.03%
2021/03/31	37	26.93	20	26.93	26.70	17	24,340	0.07%
2021/03/30	64	26.52	133.1	26.70	27.00	-69.1	23,516	-0.29%	大賣/
2021/03/29	4	25.99	52	26.01	26.10	-48	21,800	-0.22%
2021/03/26	8	23.69	20	23.70	23.75	-12	20,833	-0.06%
2021/03/25	31.1	23.64	1	23.75	23.70	30.1	20,876	0.14%
2021/03/24	30	23.88	36	23.92	23.95	-6	20,905	-0.03%
2021/03/23	5	23.90	26	23.96	24.00	-21	20,979	-0.10%
2021/03/22	24	23.59	1	23.65	23.65	23	21,013	0.11%
2021/03/19	22	23.86	43.1	23.99	23.85	-21.1	20,917	-0.10%
2021/03/18	12	23.78	270	23.74	23.70	-258	20,499	-1.26%	大賣/鉅額交易
2021/03/17	35	23.28	1	23.30	23.30	34	20,434	0.17%
2021/03/16	0	0.00	24	23.23	23.30	-24	20,650	-0.12%
2021/03/15	13	22.75	6	22.88	22.95	7	20,508	0.03%
2021/03/12	246	22.85	8	22.93	22.90	238	21,108	1.13%	大買/鉅額交易
2021/03/11	0	0.00	32	22.91	22.95	-32	21,545	-0.15%
2021/03/10	3	22.73	4	22.69	22.70	-1	21,436	0.00%
2021/03/09	1	22.65	10.1	22.57	22.70	-9.1	21,439	-0.04%
2021/03/08	0	0.00	5	22.35	22.40	-5	21,301	-0.02%
2021/03/05	0	0.00	10	22.00	22.40	-10	21,213	-0.05%
2021/03/04	1	22.15	1	22.50	22.20	0	21,379	0.00%
2021/03/03	1	22.50	22	22.42	22.60	-21	21,278	-0.10%
2021/03/02	6	22.28	10	22.46	22.20	-4	21,078	-0.02%
2021/02/26	11	21.91	0	0.00	22.20	11	20,763	0.05%
2021/02/25	2	22.05	19	22.04	22.30	-17	20,441	-0.08%
2021/02/24	3	22.00	10	21.96	21.90	-7	20,294	-0.03%
2021/02/23	3.2	21.69	16	21.71	21.75	-12.8	20,153	-0.06%
2021/02/22	8	21.83	4	21.85	21.80	4	19,945	0.02%
2021/02/19	38	21.68	5	21.80	21.85	33	19,837	0.17%
2021/02/18	16	21.73	3	21.73	21.90	13	19,673	0.07%
2021/02/17	18.1	21.80	6	21.97	21.75	12.1	19,633	0.06%
2021/02/05	1	21.90	14	21.90	21.90	-13	19,297	-0.07%
2021/02/04	32	21.85	9	22.04	21.80	23	19,223	0.12%
2021/02/03	0	0.00	4	21.74	21.80	-4	19,168	-0.02%
2021/02/02	8	21.53	2	21.60	21.50	6	19,207	0.03%
2021/02/01	9	21.42	2.3	21.30	21.35	6.8	19,073	0.04%
2021/01/29	13	21.82	7.9	21.85	21.45	5.1	18,945	0.03%
2021/01/28	24	22.12	19	22.06	22.15	5	18,567	0.03%
2021/01/27	15	22.02	27.1	21.99	21.80	-12.1	17,970	-0.07%
2021/01/26	3	21.40	27	21.56	21.40	-24	17,454	-0.14%
2021/01/25	24	21.38	63.1	21.32	21.40	-39.1	17,231	-0.23%
2021/01/22	13.1	21.09	25	21.12	21.30	-11.9	17,126	-0.07%
2021/01/21	11	20.90	6	20.93	20.80	5	17,116	0.03%
2021/01/20	48.4	21.09	11	21.09	20.80	37.4	17,063	0.22%
2021/01/19	24	21.61	7	21.61	21.50	17	16,553	0.10%
2021/01/18	10	21.65	11	21.78	21.55	-1	16,285	-0.01%
2021/01/15	57.1	22.68	35	22.66	22.25	22.1	15,964	0.14%
2021/01/14	10	22.03	16	22.17	22.25	-6	15,247	-0.04%
2021/01/13	5	21.90	9	21.81	21.80	-4	14,793	-0.03%
2021/01/12	23	21.81	56	21.69	21.65	-33	14,595	-0.23%
2021/01/11	15	21.64	40	21.75	21.80	-25	14,313	-0.17%
2021/01/08	3	21.12	59	21.22	21.50	-56	14,022	-0.40%
2021/01/07	2	21.05	0.5	21.10	21.00	1.5	13,760	0.01%
2021/01/06	73	21.23	7	21.39	21.05	66	13,606	0.49%
2021/01/05	8	21.25	29	21.37	21.55	-21	13,173	-0.16%
2021/01/04	1	20.90	6	20.89	20.80	-5	12,853	-0.04%
2020/12/31	1	20.75	0	0.00	20.70	1	12,794	0.01%
2020/12/30	0	0.00	13.1	20.79	20.90	-13.1	12,734	-0.10%
2020/12/29	4	20.79	1	20.90	20.95	3	12,693	0.02%
2020/12/28	0	0.00	22	20.80	20.80	-22	12,620	-0.17%
2020/12/25	0	0.00	6	20.60	20.60	-6	12,638	-0.05%
2020/12/24	0	0.00	4	20.50	20.40	-4	12,651	-0.03%
2020/12/23	22	20.30	9	20.37	20.30	13	12,625	0.10%
2020/12/22	6	20.45	30	20.46	20.45	-24	12,649	-0.19%
2020/12/21	14	20.44	4	20.41	20.50	10	12,678	0.08%
2020/12/18	2	20.78	2	20.80	20.70	0	12,601	0.00%
2020/12/17	1	21.00	12	20.82	21.00	-11	12,419	-0.09%
2020/12/16	10	20.80	7.4	20.70	20.85	2.6	12,187	0.02%
2020/12/15	0	0.00	15	20.55	20.50	-15	12,107	-0.12%
2020/12/14	19	20.76	13	20.64	20.60	6	11,954	0.05%
2020/12/11	27	20.38	7	20.34	20.45	20	11,827	0.17%
2020/12/10	35	20.59	3.4	20.56	20.50	31.7	11,771	0.27%
2020/12/09	16.2	20.30	21	20.45	20.50	-4.9	11,429	-0.04%
2020/12/08	22.2	20.30	44.2	20.38	20.35	-22	11,188	-0.20%
2020/12/07	3	19.95	61.3	19.89	20.10	-58.3	10,549	-0.55%
2020/12/04	12	19.60	6	19.58	19.55	6	10,110	0.06%
2020/12/03	1	19.35	1	19.45	19.45	0	9,979	0.00%
2020/12/02	14	19.31	2	19.40	19.35	12	9,941	0.12%
2020/12/01	12	19.28	0	0.00	19.30	12	9,993	0.12%
2020/11/30	7	19.18	10.1	19.25	19.30	-3.1	10,289	-0.03%
2020/11/27	16.4	19.27	0	0.00	19.25	16.4	10,617	0.15%
2020/11/26	2	19.45	0	0.00	19.55	2	10,565	0.02%
2020/11/25	1	19.60	0.7	19.50	19.55	0.3	10,762	0.00%
2020/11/24	2	19.70	0	0.00	19.60	2	10,785	0.02%
2020/11/23	0	0.00	18	19.68	19.70	-18	10,790	-0.17%
2020/11/20	11	19.55	0	0.00	19.55	11	10,704	0.10%
2020/11/18	6	19.50	37	19.51	19.55	-31	10,804	-0.29%
2020/11/17	0	0.00	21	19.40	19.40	-21	10,887	-0.19%
2020/11/16	1	19.35	5	19.29	19.40	-4	11,036	-0.04%
2020/11/13	0	0.00	0	19.08	19.10	0	10,936	0.00%
2020/11/12	1	19.05	1	19.05	19.10	0	10,938	0.00%
2020/11/11	2	19.30	123.3	19.10	19.35	-121.3	10,973	-1.11%	大賣/鉅額交易
2020/11/10	2	18.95	6	19.08	19.10	-4	10,799	-0.04%
2020/11/09	0	0.00	1	18.80	18.95	-1	10,688	-0.01%
2020/11/06	0	0.00	5	18.85	18.90	-5	10,631	-0.05%
2020/11/03	1	18.75	2	18.80	18.75	-1	10,939	-0.01%
2020/10/30	2.1	18.71	1	18.85	18.60	1.1	11,214	0.01%
2020/10/29	0	0.00	14	18.90	18.95	-14	11,114	-0.13%
2020/10/28	0	0.00	1	18.80	18.75	-1	11,010	-0.01%
2020/10/27	2	18.55	20	18.60	18.60	-18	11,111	-0.16%
2020/10/26	5	18.63	0	0.00	18.65	5	11,163	0.04%
2020/10/23	15	18.59	30	18.60	18.60	-15	11,203	-0.13%
2020/10/22	4	18.60	0	0.00	18.50	4	11,314	0.04%
2020/10/21	2	18.50	0	0.00	18.50	2	11,217	0.02%
2020/10/20	8	18.55	0	0.00	18.60	8	11,280	0.07%
2020/10/19	13	18.64	0	0.00	18.55	13	11,369	0.11%
2020/10/16	5	18.59	0	0.00	18.55	5	11,463	0.04%
2020/10/15	2	18.80	4	18.70	18.70	-2	11,616	-0.02%
2020/10/14	2	18.85	2	18.90	18.95	0	11,855	0.00%
2020/10/13	0	0.00	2	18.75	18.70	-2	12,644	-0.02%
2020/10/12	0	0.00	2	18.90	18.70	-2	13,454	-0.01%
2020/10/08	10	18.86	7	18.90	18.85	3	13,774	0.02%
2020/10/07	2	19.00	0	0.00	18.90	2	13,994	0.01%
2020/10/06	9	19.04	2	19.05	19.00	7	14,320	0.05%
2020/10/05	2	19.15	2	19.05	18.90	0	14,469	0.00%
2020/09/30	8	19.09	1	19.20	19.05	7	14,696	0.05%
2020/09/29	0	0.00	4	19.30	19.35	-4	14,990	-0.03%
2020/09/28	0	0.00	1.4	19.10	19.30	-1.4	15,118	-0.01%
2020/09/25	0	0.00	2	18.90	18.90	-2	15,290	-0.01%
2020/09/24	0	0.00	55	18.90	18.80	-55	15,362	-0.36%
2020/09/23	4	19.03	5	19.04	19.15	-1	15,432	-0.01%
2020/09/22	10	19.14	6	19.13	19.10	4	15,484	0.03%
2020/09/21	4	19.53	1	19.40	19.35	3	15,530	0.02%
2020/09/18	42	19.40	9	19.54	19.70	33	15,606	0.21%
2020/09/17	0	0.00	4	19.36	19.40	-4	15,581	-0.03%
2020/09/16	2.3	19.44	30	19.48	19.35	-27.7	15,678	-0.18%
2020/09/15	5	19.40	7	19.50	19.45	-2	15,849	-0.01%
2020/09/14	2.2	19.15	0	0.00	19.15	2.2	15,963	0.01%
2020/09/11	2	19.10	11	19.15	19.15	-9	16,078	-0.06%
2020/09/10	10	19.13	0	0.00	19.10	10	16,183	0.06%
2020/09/09	22	19.05	1	19.10	19.00	21	16,241	0.13%
2020/09/08	6	19.15	7	19.10	19.20	-1	16,220	-0.01%
2020/09/07	0	0.00	20	19.25	19.10	-20	16,361	-0.12%
2020/09/04	30	19.04	11	19.00	19.20	19	16,455	0.12%
2020/09/03	49	19.48	11	19.56	19.25	38	16,475	0.23%
2020/09/02	37	19.62	37	19.54	19.60	0	16,239	0.00%
2020/09/01	7	18.81	4	18.83	18.85	3	15,781	0.02%
2020/08/31	3	18.62	0	0.00	18.50	3	15,761	0.02%
2020/08/28	1	18.90	1	18.95	18.85	0	15,639	0.00%
2020/08/27	9	18.87	50	19.00	18.90	-41	15,778	-0.26%
2020/08/26	5	18.87	4	18.88	18.95	1	15,771	0.01%
2020/08/25	6	18.75	6	18.82	18.80	0	15,912	0.00%
2020/08/24	2	18.45	2	18.40	18.45	0	16,007	0.00%
2020/08/21	7	18.38	0	0.00	18.40	7	16,093	0.04%
2020/08/20	68	18.36	37	18.36	18.35	31	15,943	0.19%
2020/08/19	1	18.70	4	18.68	18.60	-3	15,746	-0.02%
2020/08/17	2	18.65	1	18.75	18.70	1	15,667	0.01%
2020/08/14	1	18.60	0	0.00	18.65	1	15,663	0.01%
2020/08/13	3	18.55	0	0.00	18.60	3	15,700	0.02%
2020/08/12	12	18.70	0	0.00	18.65	12	15,674	0.08%
2020/08/11	3	18.92	1	18.85	18.80	2	15,679	0.01%
2020/08/10	3	18.88	22	18.86	19.00	-19	15,801	-0.12%
2020/08/06	8	18.68	8	18.79	18.75	0	15,887	0.00%
2020/08/05	0	0.00	15	18.62	18.60	-15	15,880	-0.09%
2020/08/04	13	18.49	3	18.52	18.45	10	15,828	0.06%
2020/08/03	8	18.36	0	0.00	18.35	8	15,804	0.05%
2020/07/31	7	18.49	1	18.65	18.65	6	15,733	0.04%
2020/07/30	2	18.30	0	0.00	18.45	2	15,632	0.01%
2020/07/29	5	18.37	0	0.00	18.25	5	15,560	0.03%
2020/07/28	4	18.33	4	18.36	18.30	0	15,654	0.00%
2020/07/27	1	18.45	2	18.50	18.35	-1	15,768	-0.01%
2020/07/24	3	18.62	12	18.58	18.45	-9	15,856	-0.06%
2020/07/23	10	18.75	1	18.80	18.75	9	15,887	0.06%
2020/07/22	3	18.78	2	18.90	18.85	1	15,949	0.01%
2020/07/21	13	18.72	8	18.86	18.85	5	15,918	0.03%
2020/07/20	4	18.48	3	18.45	18.50	1	15,865	0.01%
2020/07/17	53	18.49	1	18.40	18.40	52	15,815	0.33%
2020/07/16	45	20.03	6.3	20.11	20.00	38.7	15,249	0.25%
2020/07/15	0	0.00	45	20.24	20.20	-45	14,580	-0.31%
2020/07/14	16	20.21	10	20.25	20.10	6	14,213	0.04%
2020/07/13	2	20.35	6	20.16	20.25	-4	14,007	-0.03%
2020/07/10	31	20.00	0	0.00	20.00	31	13,953	0.22%
2020/07/09	2	20.28	117.1	20.41	20.15	-115.1	13,924	-0.83%	大賣/鉅額交易
2020/07/08	1	20.40	31	20.23	20.40	-30	13,653	-0.22%
2020/07/07	1	20.10	4	20.00	20.05	-3	13,266	-0.02%
2020/07/06	40	19.96	26.9	19.96	20.05	13.1	13,210	0.10%
2020/07/03	12	19.97	2	19.85	19.80	10	13,180	0.08%
2020/07/02	5	19.85	42	19.84	19.95	-37	13,274	-0.28%
2020/07/01	0	0.00	21	19.51	19.55	-21	13,300	-0.16%
2020/06/30	7	19.36	1	19.50	19.25	6	13,330	0.05%
2020/06/29	1	19.30	0	0.00	19.45	1	13,548	0.01%
2020/06/24	0	0.00	12	19.46	19.45	-12	13,556	-0.09%
2020/06/23	6	19.30	4	19.39	19.40	2	13,543	0.01%
2020/06/22	9	19.26	4	19.15	19.20	5	13,556	0.04%
2020/06/19	9	19.52	3	19.67	19.50	6	13,614	0.04%
2020/06/18	0	0.00	15	19.52	19.55	-15	13,515	-0.11%
2020/06/17	2	19.40	2	19.38	19.35	0	13,523	0.00%
2020/06/16	0	0.00	6	19.25	19.15	-6	13,735	-0.04%
2020/06/15	5	18.91	0	0.00	18.90	5	14,173	0.04%
2020/06/12	13	18.98	11	18.99	18.90	2	14,423	0.01%
2020/06/11	0	0.00	12	19.23	19.10	-12	14,618	-0.08%
2020/06/10	0	0.00	8	19.15	19.10	-8	14,741	-0.05%
2020/06/09	1	19.25	52	19.25	19.20	-51	15,118	-0.34%
2020/06/08	0	0.00	7	19.26	19.20	-7	15,383	-0.05%
2020/06/05	22	19.05	5	19.10	19.10	17	15,240	0.11%
2020/06/04	63	19.03	3	19.13	19.05	60	15,404	0.39%
2020/06/03	10	19.05	1	19.05	19.00	9	15,658	0.06%
2020/06/02	0	0.00	50	18.95	19.00	-50	15,664	-0.32%
2020/06/01	12	19.00	0	0.00	18.90	12	15,699	0.08%
2020/05/29	5	18.40	5	18.99	19.10	0	15,590	0.00%
2020/05/28	23	18.47	1	18.45	18.40	22	15,346	0.14%
2020/05/27	4	18.50	2	18.63	18.65	2	15,425	0.01%
2020/05/26	0	0.00	1	18.70	18.55	-1	15,503	-0.01%
2020/05/22	11	18.50	0	0.00	18.40	11	15,530	0.07%
2020/05/21	1	18.60	0	0.00	18.60	1	15,507	0.01%
2020/05/20	0	0.00	10	18.55	18.50	-10	15,472	-0.06%
2020/05/19	6	18.54	1	18.60	18.50	5	15,477	0.03%
2020/05/18	5	18.55	0	0.00	18.45	5	15,490	0.03%
2020/05/15	12	18.46	5	18.45	18.45	7	15,571	0.04%
2020/05/14	6	18.72	1	18.65	18.60	5	15,371	0.03%
2020/05/13	0	0.00	1	18.85	19.00	-1	15,291	-0.01%
2020/05/12	2	18.80	16	18.90	18.80	-14	15,227	-0.09%
2020/05/11	15	18.91	0	0.00	18.80	15	15,188	0.10%
2020/05/08	1	18.80	1	18.95	18.80	0	15,081	0.00%
2020/05/06	4	18.73	2	18.70	18.65	2	14,995	0.01%
2020/05/05	8	18.70	6	18.72	18.65	2	14,941	0.01%
2020/05/04	15	18.62	0	0.00	18.60	15	14,921	0.10%
2020/04/30	1	19.05	25	19.02	19.10	-24	14,818	-0.16%
2020/04/29	3	19.00	2	19.08	19.10	1	14,753	0.01%
2020/04/28	3	19.00	27	18.95	18.95	-24	14,786	-0.16%
2020/04/27	0	0.00	51	18.80	18.90	-51	15,015	-0.34%
2020/04/23	1	18.70	0	0.00	18.75	1	14,936	0.01%
2020/04/22	0	0.00	2	18.60	18.70	-2	14,782	-0.01%
2020/04/21	3	18.48	0	0.00	18.45	3	14,599	0.02%
2020/04/20	1	18.70	0	0.00	18.70	1	14,385	0.01%
2020/04/17	4	18.68	8	18.91	18.70	-4	14,279	-0.03%
2020/04/16	1	18.55	10	18.85	18.85	-9	14,118	-0.06%
2020/04/15	0	0.00	6	18.78	18.85	-6	13,974	-0.04%
2020/04/14	6	18.46	1	18.55	18.55	5	13,737	0.04%
2020/04/13	0	0.00	4	18.28	18.35	-4	13,580	-0.03%
2020/04/10	12	18.27	1	18.25	18.30	11	13,588	0.08%
2020/04/09	10	18.20	13	18.25	18.30	-3	13,617	-0.02%
2020/04/08	52	18.05	12	18.15	18.10	40	13,490	0.30%
2020/04/07	12	18.03	27	18.15	18.10	-15	13,391	-0.11%
2020/04/06	2	18.00	11	18.00	18.10	-9	13,184	-0.07%
2020/04/01	3	17.62	5	17.65	17.75	-2	12,974	-0.02%
2020/03/31	13	17.68	11	17.95	17.30	2	12,808	0.02%
2020/03/30	6	17.18	5	17.30	17.30	1	12,491	0.01%
2020/03/27	1	17.40	0.3	17.40	17.40	0.7	12,423	0.01%
2020/03/26	0	0.00	2	17.20	17.20	-2	12,348	-0.02%
2020/03/25	6	17.00	5	17.10	17.15	1	12,456	0.01%
2020/03/24	0	0.00	11	16.60	16.40	-11	12,272	-0.09%
2020/03/23	10	15.70	1	15.85	15.50	9	12,403	0.07%
2020/03/20	15	16.10	2	16.40	16.20	13	12,425	0.10%
2020/03/19	12	15.73	71	15.85	15.70	-59	12,163	-0.49%
2020/03/18	18	16.42	11	16.50	16.50	7	11,735	0.06%
2020/03/17	5	16.55	6	16.52	16.50	-1	11,487	-0.01%
2020/03/16	9	16.94	0	0.00	16.75	9	11,272	0.08%
2020/03/13	54	16.55	6	16.84	17.10	48	11,112	0.43%
2020/03/12	26	17.32	1	17.35	17.20	25	10,597	0.24%
2020/03/10	5	17.77	2	17.90	17.90	3	10,250	0.03%
2020/03/09	20	17.98	7	17.95	17.90	13	10,060	0.13%
2020/03/06	39	18.05	1	18.05	18.05	38	9,760	0.39%
2020/03/05	4	18.16	0	0.00	18.15	4	9,657	0.04%
2020/03/04	3	18.20	0.2	18.20	18.20	2.8	9,640	0.03%
2020/03/02	8	18.11	0	0.00	18.10	8	9,672	0.08%
2020/02/27	0	0.00	1	18.35	18.45	-1	10,656	-0.01%
2020/02/25	9	18.23	0	0.00	18.20	9	10,569	0.09%
2020/02/24	1	18.35	0	0.00	18.30	1	10,610	0.01%
2020/02/21	57	18.35	0	0.00	18.45	57	10,687	0.53%
2020/02/20	2	18.40	2	18.35	18.40	0	10,780	0.00%
2020/02/19	7	18.39	0	0.00	18.35	7	10,867	0.06%
2020/02/18	4.3	18.36	6	18.45	18.40	-1.7	10,882	-0.02%
2020/02/17	8	18.50	5.9	18.51	18.55	2.1	10,889	0.02%
2020/02/14	0	0.00	3	18.55	18.55	-3	10,987	-0.03%
2020/02/13	0	0.00	37	18.55	18.50	-37	11,123	-0.33%
2020/02/12	3	18.50	30	18.50	18.55	-27	11,234	-0.24%
2020/02/10	7	18.45	2	18.45	18.40	5	11,380	0.04%
2020/02/07	6	18.54	1	18.45	18.55	5	11,651	0.04%
2020/02/06	0	0.00	10	18.50	18.60	-10	12,424	-0.08%
2020/02/05	1	18.40	5	18.35	18.40	-4	12,620	-0.03%
2020/02/04	0	0.00	2	18.20	18.40	-2	12,713	-0.02%
2020/02/03	29	18.07	5	18.05	18.15	24	12,822	0.19%
2020/01/31	39	18.46	17	18.43	18.35	22	12,770	0.17%
2020/01/30	24	18.40	33	18.51	18.35	-9	12,702	-0.07%
2020/01/20	17	19.10	25	19.14	19.10	-8	12,399	-0.06%
2020/01/17	0	0.00	10	19.00	19.00	-10	12,351	-0.08%
2020/01/16	6	18.98	1	18.95	18.95	5	12,359	0.04%
2020/01/15	10	19.00	12.4	18.99	19.00	-2.4	12,507	-0.02%
2020/01/13	0	0.00	10	18.83	18.90	-10	12,635	-0.08%
2020/01/10	4	18.80	20	18.80	18.75	-16	12,688	-0.13%
2020/01/08	5	18.65	86	18.70	18.60	-81	13,033	-0.62%
2020/01/07	3	18.80	2	18.80	18.75	1	13,095	0.01%
2020/01/06	2	18.75	2	18.88	18.90	0	13,147	0.00%
2020/01/03	3	18.90	10	18.95	18.90	-7	13,223	-0.05%
2020/01/02	7	18.90	0	0.00	18.85	7	13,254	0.05%
2019/12/30	0	0.00	3	19.00	18.95	-3	13,279	-0.02%
2019/12/27	6	18.99	4	18.99	19.00	2	13,303	0.02%
2019/12/26	1	18.95	6	19.00	19.00	-5	13,305	-0.04%
2019/12/25	14	18.96	0	0.00	18.95	14	13,347	0.10%
2019/12/24	4	18.95	0	18.90	18.95	4	13,375	0.03%
2019/12/23	2	18.93	10.2	18.90	19.00	-8.2	13,349	-0.06%
2019/12/20	0	0.00	3	18.97	19.00	-3	13,328	-0.02%
2019/12/19	0	0.00	2	18.90	18.95	-2	13,215	-0.02%
2019/12/18	5	18.84	5	18.97	19.00	0	13,142	0.00%
2019/12/17	0	0.00	20	18.85	19.00	-20	12,963	-0.15%
2019/12/13	1	18.80	3	18.82	18.85	-2	12,756	-0.02%
2019/12/11	14	18.68	5	18.70	18.70	9	12,643	0.07%
2019/12/10	25	18.70	0	0.00	18.75	25	12,621	0.20%
2019/12/09	30	18.80	0	0.00	18.90	30	12,554	0.24%
2019/12/04	20	18.75	4	18.80	18.85	16	12,621	0.13%
2019/12/03	3	18.65	4	18.80	18.80	-1	12,693	-0.01%
2019/12/02	4	18.68	0	0.00	18.70	4	12,720	0.03%
2019/11/29	3	18.73	0.1	18.80	18.80	2.9	12,669	0.02%
2019/11/25	0	0.00	1	18.90	18.90	-1	11,634	-0.01%
2019/11/22	0	0.00	23	18.90	18.90	-23	11,714	-0.20%
2019/11/21	10	18.85	4	18.89	18.90	6	11,761	0.05%
2019/11/20	0	0.00	22	18.98	19.00	-22	11,701	-0.19%
2019/11/19	0	0.00	2	18.90	18.90	-2	11,818	-0.02%
2019/11/18	5	18.80	15	18.82	18.90	-10	11,891	-0.08%
2019/11/15	0	0.00	13	18.60	18.55	-13	11,897	-0.11%
2019/11/14	2	18.50	2	18.48	18.50	0	11,920	0.00%
2019/11/13	13	18.35	1	18.35	18.30	12	12,032	0.10%
2019/11/12	22	18.42	5	18.55	18.45	17	12,326	0.14%
2019/11/11	0	0.00	64	18.65	18.65	-64	12,307	-0.52%
2019/11/08	1	18.75	1	18.80	18.80	0	12,197	0.00%
2019/11/07	1	18.65	1	18.75	18.70	0	12,095	0.00%
2019/11/06	6	18.77	5.8	18.74	18.70	0.2	11,995	0.00%
2019/11/05	39	18.98	28	19.08	19.05	11	11,818	0.09%
2019/11/04	1	18.25	23	18.48	18.50	-22	11,147	-0.20%
2019/11/01	20	18.15	0	0.00	18.20	20	11,000	0.18%
2019/10/31	10	18.15	0	0.00	18.20	10	11,039	0.09%
2019/10/29	41	18.35	1	18.20	18.25	40	10,925	0.37%
2019/10/28	2	18.25	1	18.40	18.30	1	10,823	0.01%
2019/10/25	11	18.15	0	0.00	18.30	11	10,722	0.10%
2019/10/24	0.8	18.25	0	0.00	18.25	0.8	10,714	0.01%
2019/10/23	5	18.30	12	18.28	18.25	-7	10,716	-0.07%
2019/10/22	7	18.14	10	18.19	18.10	-3	10,629	-0.03%
2019/10/21	0	0.00	45	18.00	18.10	-45	10,523	-0.43%
2019/10/18	10	18.00	3	18.00	17.90	7	10,529	0.07%
2019/10/17	4	17.78	0	0.00	17.90	4	10,518	0.04%
2019/10/15	4	17.79	0	0.00	17.80	4	10,153	0.04%
2019/10/14	3	17.90	5	17.95	17.90	-2	10,099	-0.02%
2019/10/09	7	17.79	0	0.00	17.70	7	10,220	0.07%
2019/10/07	3	17.80	0	0.00	17.80	3	10,323	0.03%
2019/10/04	10	17.85	0	0.00	17.90	10	10,315	0.10%
2019/10/03	3	17.85	0	0.00	17.90	3	10,373	0.03%
2019/10/02	24	17.95	0	0.00	17.95	24	10,382	0.23%
2019/09/27	0	0.00	5	17.90	17.90	-5	10,344	-0.05%
2019/09/26	10	18.09	0	0.00	18.05	10	10,328	0.10%
2019/09/25	6	18.18	3	18.15	18.10	3	10,315	0.03%
2019/09/24	0	0.00	8	18.32	18.30	-8	10,386	-0.08%
2019/09/23	3	18.07	0	0.00	18.15	3	10,332	0.03%
2019/09/20	18	18.07	0	0.00	18.05	18	10,415	0.17%
2019/09/18	0	0.00	17	18.29	18.30	-17	10,329	-0.16%
2019/09/17	2	18.23	0	0.00	18.30	2	10,361	0.02%
2019/09/16	1	18.25	0	0.00	18.35	1	10,594	0.01%
2019/09/12	7	18.29	6	18.30	18.40	1	10,709	0.01%
2019/09/11	14	18.15	0	0.00	18.20	14	10,735	0.13%
2019/09/10	5	18.08	8	18.20	18.10	-3	10,699	-0.03%
2019/09/09	7	18.22	7	18.25	18.25	0	10,562	0.00%
2019/09/06	12	18.19	22	18.17	18.20	-10	10,503	-0.10%
2019/09/05	1	18.25	0	0.00	18.10	1	10,408	0.01%
2019/09/03	5	18.05	0	0.00	17.90	5	10,260	0.05%
2019/09/02	17	18.01	1	18.05	18.05	16	10,403	0.15%
2019/08/30	3	17.85	1	17.90	17.95	2	10,282	0.02%
2019/08/29	10	17.70	4	17.70	17.80	6	10,150	0.06%
2019/08/28	10	17.70	0	0.00	17.65	10	10,077	0.10%
2019/08/26	1	17.50	2	17.55	17.50	-1	10,022	-0.01%
2019/08/23	0	0.00	1	17.65	17.70	-1	10,014	-0.01%
2019/08/22	6	17.62	0	0.00	17.50	6	10,016	0.06%
2019/08/21	34	17.70	30	17.70	17.55	4	10,063	0.04%
2019/08/20	10	17.80	6	17.80	17.65	4	9,838	0.04%
2019/08/19	26	17.91	0	0.00	17.80	26	9,671	0.27%
2019/08/16	22	17.84	0	0.00	17.85	22	9,614	0.23%
2019/08/15	10	17.80	5	17.85	17.65	5	9,373	0.05%
2019/08/14	77	18.37	1	18.45	18.15	76	9,001	0.84%
2019/08/13	10	18.43	5	18.45	18.45	5	8,776	0.06%
2019/08/12	6	18.40	0	0.00	18.55	6	8,830	0.07%
2019/08/08	6.4	18.56	1	18.55	18.60	5.4	8,871	0.06%
2019/08/07	7	18.39	5	18.40	18.50	2	8,997	0.02%
2019/08/06	22	18.33	15	18.45	18.55	7	9,133	0.08%
2019/08/05	0	0.00	19	18.65	18.60	-19	9,144	-0.21%
2019/08/02	0	0.00	4	18.90	18.85	-4	9,185	-0.04%
2019/08/01	1	19.00	0	0.00	18.95	1	9,134	0.01%
2019/07/31	9	19.09	2	19.10	19.10	7	9,115	0.08%
2019/07/30	0	0.00	2	19.18	19.25	-2	9,084	-0.02%
2019/07/29	0	0.00	8	19.14	19.25	-8	9,269	-0.09%
2019/07/26	11	19.20	1	19.25	19.15	10	9,295	0.11%
2019/07/25	0	0.00	1	19.35	19.45	-1	9,238	-0.01%
2019/07/24	3	19.25	1	19.30	19.30	2	9,258	0.02%
2019/07/22	3	19.10	2	19.00	19.05	1	9,252	0.01%
2019/07/19	12	19.22	0	0.00	19.20	12	9,203	0.13%
2019/07/18	20	19.25	0	0.00	19.30	20	9,223	0.22%
2019/07/17	4	19.35	0	0.00	19.30	4	9,302	0.04%
2019/07/16	1	19.50	0	0.00	19.50	1	9,336	0.01%
2019/07/15	12	19.35	10	19.38	19.45	2	9,360	0.02%
2019/07/12	41	20.41	0	0.00	20.45	41	9,324	0.44%
2019/07/11	24	20.35	29	20.35	20.35	-5	9,311	-0.05%
2019/07/10	10	20.21	5	20.25	20.25	5	9,354	0.05%
2019/07/09	12	20.28	29	20.22	20.30	-17	9,387	-0.18%
2019/07/08	6	20.25	5	20.40	20.30	1	9,347	0.01%
2019/07/05	40	20.45	0	0.00	20.50	40	9,376	0.43%
2019/07/04	1	20.55	0	0.00	20.55	1	9,477	0.01%
2019/07/03	0	0.00	4	20.40	20.45	-4	9,512	-0.04%
2019/07/02	0	0.00	1	20.50	20.60	-1	9,677	-0.01%
2019/07/01	0	0.00	41	20.55	20.50	-41	9,702	-0.42%
2019/06/25	4	20.06	0	0.00	20.00	4	9,611	0.04%
2019/06/24	0	0.00	2	20.20	20.15	-2	9,640	-0.02%
2019/06/21	0	0.00	12	20.25	20.15	-12	9,617	-0.12%
2019/06/20	1	20.10	3	20.00	20.00	-2	9,600	-0.02%
2019/06/19	1	20.00	3	19.98	20.00	-2	9,485	-0.02%
2019/06/14	2	19.85	2	19.85	19.85	0	9,431	0.00%
2019/06/12	0	0.00	0	19.85	19.85	0	9,693	0.00%
2019/06/11	0	0.00	3	19.90	19.95	-3	9,714	-0.03%
2019/06/10	16	19.80	3	19.87	19.85	13	9,677	0.13%
2019/06/05	0	0.00	10	19.70	19.60	-10	9,583	-0.10%
2019/05/31	0.4	19.55	0	0.00	19.65	0.4	9,709	0.00%
2019/05/30	13	19.15	2	19.23	19.40	11	9,586	0.11%
2019/05/29	10	19.05	0	0.00	19.15	10	9,717	0.10%
2019/05/28	3	19.05	1	19.10	19.05	2	10,020	0.02%
2019/05/27	0	0.00	1	19.05	19.05	-1	10,087	-0.01%
2019/05/23	7	19.00	0	0.00	19.00	7	10,196	0.07%
2019/05/22	2	19.05	0	0.00	18.95	2	10,146	0.02%
2019/05/21	7	18.91	3	19.02	18.95	4	10,273	0.04%
2019/05/20	5	18.81	0	0.00	18.85	5	10,214	0.05%
2019/05/17	4	18.80	3	18.82	18.80	1	10,205	0.01%
2019/05/16	4	18.85	0	0.00	18.75	4	10,203	0.04%
2019/05/15	4	18.89	0	0.00	18.85	4	10,200	0.04%
2019/05/14	7	18.98	1	18.75	19.10	6	10,188	0.06%
2019/05/13	0	0.00	8	19.16	19.20	-8	10,044	-0.08%
2019/05/10	0	0.00	5	19.50	19.50	-5	10,174	-0.05%
2019/05/09	3	19.52	0	0.00	19.35	3	10,223	0.03%
2019/05/08	7	19.70	0	0.00	19.65	7	10,250	0.07%
2019/05/07	5	19.85	0	0.00	19.90	5	10,474	0.05%
2019/05/06	2	19.55	5	19.60	19.60	-3	10,626	-0.03%
2019/05/03	50	20.00	1	19.95	20.00	49	10,420	0.47%
2019/05/02	1	19.90	0	19.90	19.90	1	10,420	0.01%
2019/04/30	2	19.80	10	19.95	19.95	-8	10,445	-0.08%
2019/04/29	6	19.81	0.3	19.85	19.90	5.7	10,433	0.05%
2019/04/26	0	0.00	5	19.80	19.85	-5	10,405	-0.05%
2019/04/25	5	19.80	0	0.00	19.80	5	10,411	0.05%
2019/04/24	18	19.79	4	19.80	19.85	14	10,465	0.13%
2019/04/23	0	0.00	1	19.65	19.70	-1	10,416	-0.01%
2019/04/22	5	19.70	3	19.75	19.70	2	10,346	0.02%
2019/04/19	4	19.69	1	19.70	19.60	3	10,338	0.03%
2019/04/18	6	19.50	17	19.59	19.60	-11	10,344	-0.11%
2019/04/17	0	0.00	6	19.50	19.50	-6	10,327	-0.06%
2019/04/16	7	19.35	3	19.35	19.35	4	10,112	0.04%
2019/04/15	65	19.44	0	0.00	19.45	65	10,097	0.64%
2019/04/12	6	19.30	12	19.28	19.25	-6	10,076	-0.06%
2019/04/11	1	19.40	2	19.60	19.35	-1	10,102	-0.01%
2019/04/10	0	0.00	6	19.53	19.55	-6	10,053	-0.06%
2019/04/09	21	19.44	7	19.46	19.50	14	9,955	0.14%
2019/04/08	3	19.50	12	19.49	19.50	-9	9,935	-0.09%
2019/04/03	3	19.10	4	19.15	19.15	-1	9,729	-0.01%
2019/04/02	0	0.00	3	19.10	19.10	-3	9,683	-0.03%
2019/04/01	2	19.05	2	19.05	19.05	0	9,660	0.00%
2019/03/29	0	0.00	7	19.04	19.15	-7	9,531	-0.07%
2019/03/28	10	18.90	5	18.95	19.00	5	9,485	0.05%
2019/03/27	0	0.00	9	18.98	19.00	-9	9,500	-0.09%
2019/03/26	2	18.95	3	18.95	18.90	-1	9,466	-0.01%
2019/03/25	42	18.79	0	0.00	18.85	42	9,456	0.44%
2019/03/22	0	0.00	3	19.05	19.10	-3	9,221	-0.03%
2019/03/21	0	0.00	12	19.00	19.00	-12	9,203	-0.13%
2019/03/20	0	0.00	7	18.94	19.00	-7	9,270	-0.08%
2019/03/19	0	0.00	2	19.03	19.00	-2	9,244	-0.02%
2019/03/18	0	0.00	3	18.92	19.00	-3	9,209	-0.03%
2019/03/15	12	18.77	0	0.00	18.75	12	9,342	0.13%
2019/03/14	2	18.83	0	0.00	18.80	2	9,137	0.02%
2019/03/13	1	18.85	2	18.88	18.90	-1	9,307	-0.01%
2019/03/12	13	18.78	3	18.85	18.80	10	9,302	0.11%
2019/03/11	14	18.79	1	18.85	18.75	13	9,316	0.14%
2019/03/08	15	18.83	0	0.00	18.90	15	9,367	0.16%
2019/03/07	1	19.05	2	19.00	19.00	-1	9,522	-0.01%
2019/03/06	0	0.00	13	18.90	19.00	-13	9,533	-0.14%
2019/03/05	0	0.00	6	18.87	18.90	-6	9,530	-0.06%
2019/02/27	23	19.03	26	19.02	19.10	-3	9,392	-0.03%
2019/02/26	0	0.00	26	18.73	18.80	-26	9,065	-0.29%
2019/02/22	0	0.00	12	18.30	18.35	-12	8,646	-0.14%
2019/02/21	2	18.25	2	18.30	18.30	0	8,666	0.00%
2019/02/20	3	18.17	0.1	18.35	18.30	2.9	8,696	0.03%
2019/02/19	2	18.30	0	0.00	18.30	2	8,623	0.02%
2019/02/18	1	18.25	0	0.00	18.20	1	8,650	0.01%
2019/02/15	0	0.00	10	18.20	18.10	-10	8,676	-0.12%
2019/02/14	6	18.24	1	18.15	18.15	5	8,603	0.06%
2019/02/13	2	18.23	0	0.00	18.35	2	8,586	0.02%
2019/02/12	8	18.46	1	18.50	18.45	7	8,516	0.08%
2019/02/11	2	18.40	63	18.47	18.50	-61	8,457	-0.72%
2019/01/30	1	18.20	1	18.25	18.20	0	8,245	0.00%
2019/01/29	4	18.03	4	18.01	18.10	0	8,079	0.00%
2019/01/28	2	17.95	20	17.98	18.10	-18	7,968	-0.23%
2019/01/25	2	17.85	4	17.79	17.80	-2	7,712	-0.03%
2019/01/24	0	0.00	2	17.65	17.65	-2	7,551	-0.03%
2019/01/23	2	17.55	0	0.00	17.60	2	7,638	0.03%
2019/01/22	0	0.00	1	17.70	17.65	-1	7,613	-0.01%
2019/01/21	0	0.00	3	17.65	17.65	-3	7,579	-0.04%
2019/01/17	7	17.54	4.1	17.50	17.50	2.9	7,598	0.04%
2019/01/16	4	17.50	0	0.00	17.50	4	7,636	0.05%
2019/01/15	1	17.50	0	0.00	17.50	1	7,662	0.01%
2019/01/14	0	0.00	1	17.50	17.55	-1	7,653	-0.01%
2019/01/11	0	0.00	5	17.60	17.60	-5	7,776	-0.06%
2019/01/09	2	17.60	3	17.55	17.60	-1	7,801	-0.01%
2019/01/07	22	17.32	3	17.35	17.45	19	7,819	0.24%
2019/01/04	9	17.13	0	0.00	17.10	9	7,823	0.12%
2019/01/03	4	17.30	0	0.00	17.40	4	8,101	0.05%
2019/01/02	0	0.00	1	17.60	17.45	-1	8,116	-0.01%
2018/12/26	7	17.49	0	0.00	17.50	7	8,252	0.08%
2018/12/25	0	0.00	26	17.41	17.60	-26	8,225	-0.32%
2018/12/24	1	17.40	0	0.00	17.65	1	8,248	0.01%
2018/12/20	10	17.48	3	17.60	17.45	7	8,301	0.08%
2018/12/19	2	17.50	7	17.64	17.65	-5	8,293	-0.06%
2018/12/18	9	17.45	2	17.45	17.50	7	8,287	0.08%
2018/12/17	3	17.55	2	17.60	17.50	1	8,429	0.01%
2018/12/14	2	17.60	0	0.00	17.60	2	8,452	0.02%
2018/12/13	1	17.60	5	17.67	17.80	-4	8,436	-0.05%
2018/12/12	2	17.45	0	0.00	17.55	2	8,415	0.02%
2018/12/11	3	17.35	0	0.00	17.35	3	8,345	0.04%
2018/12/10	5	17.34	0	0.00	17.30	5	8,338	0.06%
2018/12/07	1.5	17.57	0	0.00	17.55	1.5	8,196	0.02%
2018/12/06	10	17.51	1	17.55	17.55	9	8,204	0.11%
2018/12/05	0	0.00	23	17.80	17.80	-23	7,978	-0.29%
2018/12/03	2	17.85	1	17.90	17.90	1	7,930	0.01%
2018/11/30	1	17.70	1	17.70	17.60	0	7,810	0.00%
2018/11/29	3	17.58	1	17.65	17.50	2	7,609	0.03%
2018/11/28	1	17.60	0	0.00	17.70	1	7,528	0.01%
2018/11/27	0	0.00	5	17.69	17.65	-5	7,466	-0.07%
2018/11/26	4	17.46	0	0.00	17.45	4	7,428	0.05%
2018/11/22	5	17.42	0	0.00	17.40	5	7,448	0.07%
2018/11/21	5	17.43	0	0.00	17.45	5	7,545	0.07%
2018/11/20	4	17.50	0	0.00	17.50	4	7,587	0.05%
2018/11/16	2	17.63	0	0.00	17.70	2	7,947	0.03%
2018/11/15	1	17.55	1	17.60	17.60	0	7,937	0.00%
2018/11/14	3	17.28	0	0.00	17.35	3	7,966	0.04%
2018/11/13	4	17.30	0	0.00	17.45	4	7,964	0.05%
2018/11/12	4	17.54	0	0.00	17.55	4	7,977	0.05%
2018/11/09	22	17.51	11	17.45	17.45	11	7,957	0.14%
2018/11/08	0	0.00	2	17.90	17.80	-2	7,919	-0.03%
2018/11/07	0	0.00	10	17.75	17.85	-10	7,877	-0.13%
2018/11/06	0	0.00	7	17.55	17.45	-7	7,924	-0.09%
2018/11/05	0	0.00	5	17.30	17.50	-5	8,001	-0.06%
2018/11/02	1	17.30	0	0.00	17.35	1	8,043	0.01%
2018/10/31	7	17.01	10	17.00	17.05	-3	8,113	-0.04%
2018/10/26	10	16.80	1	16.85	16.75	9	8,220	0.11%
2018/10/25	25	16.79	0	0.00	16.85	25	8,255	0.30%
2018/10/24	25	17.04	2	17.00	17.00	23	8,291	0.28%
2018/10/23	15	17.07	1	17.05	17.05	14	8,272	0.17%
2018/10/22	1	17.15	0	0.00	17.10	1	8,235	0.01%
2018/10/19	1	17.10	14	17.05	17.15	-13	8,188	-0.16%
2018/10/18	24	17.20	2	17.25	17.20	22	8,116	0.27%
2018/10/16	2	17.40	0	0.00	17.35	2	8,387	0.02%
2018/10/15	6	17.40	2	17.50	17.40	4	8,438	0.05%
2018/10/12	5	17.26	2	17.45	17.65	3	8,395	0.04%
2018/10/11	43	17.69	18	17.54	17.45	25	8,529	0.29%
2018/10/09	0	0.00	2	18.50	18.45	-2	8,235	-0.02%
2018/10/08	3	18.60	6	18.55	18.55	-3	8,276	-0.04%
2018/10/05	20	18.51	5	18.50	18.50	15	8,319	0.18%
2018/10/04	2	18.65	0	0.00	18.60	2	8,239	0.02%
2018/10/03	0	0.00	5	18.93	18.90	-5	8,253	-0.06%
2018/10/02	2	18.80	10	18.85	18.85	-8	8,303	-0.10%
2018/10/01	1	19.00	7	19.03	19.05	-6	8,340	-0.07%
2018/09/28	0	0.00	4	18.98	18.95	-4	8,335	-0.05%
2018/09/27	0	0.00	4	18.90	19.00	-4	8,274	-0.05%
2018/09/25	2	18.70	0	0.00	18.70	2	8,276	0.02%
2018/09/21	3	18.70	4	18.70	18.80	-1	8,301	-0.01%
2018/09/20	1	18.85	2	19.00	18.90	-1	8,244	-0.01%
2018/09/19	5	18.94	1	18.90	18.95	4	8,299	0.05%
2018/09/18	0	0.00	4	18.93	18.85	-4	8,354	-0.05%
2018/09/17	0	0.00	4	18.85	18.90	-4	8,446	-0.05%
2018/09/14	4	18.80	6	18.88	18.85	-2	8,604	-0.02%
2018/09/13	2	18.70	9	18.76	18.80	-7	8,637	-0.08%
2018/09/12	16	18.66	0	0.00	18.75	16	8,752	0.18%
2018/09/11	9	18.74	0	0.00	18.75	9	8,965	0.10%
2018/09/10	1	18.65	31	18.71	18.65	-30	9,576	-0.31%
2018/09/07	9	18.92	10	18.85	18.95	-1	9,644	-0.01%
2018/09/06	13	19.03	24	19.03	19.05	-11	9,639	-0.11%
2018/09/05	3	19.18	8	19.07	19.00	-5	9,722	-0.05%
2018/09/04	2	19.30	44	19.30	19.30	-42	9,746	-0.43%
2018/09/03	0	0.00	0	19.25	19.25	0	9,787	0.00%
2018/08/31	0	0.00	40	19.10	19.25	-40	9,839	-0.41%
2018/08/30	2	19.10	0	0.00	19.10	2	9,885	0.02%
2018/08/29	2	19.15	2	19.20	19.20	0	9,937	0.00%
2018/08/28	3	19.18	19	19.14	19.20	-16	10,043	-0.16%
2018/08/27	40	19.08	22	19.30	19.15	18	9,975	0.18%
2018/08/24	2	18.98	89	18.99	19.05	-87	10,183	-0.85%
2018/08/23	7	18.59	3	18.60	18.65	4	9,863	0.04%
2018/08/22	0	0.00	1	18.70	18.65	-1	9,795	-0.01%
2018/08/21	12	18.66	10	18.70	18.70	2	9,717	0.02%
2018/08/20	10	18.66	20	18.86	18.60	-10	9,674	-0.10%
2018/08/17	25	18.84	5	18.85	18.85	20	9,630	0.21%
2018/08/16	2	18.73	0	0.00	18.85	2	9,611	0.02%
2018/08/15	12	18.80	0	0.00	18.75	12	9,603	0.12%
2018/08/14	0	0.00	52	18.86	18.90	-52	9,581	-0.54%
2018/08/13	2	18.85	8	18.80	18.75	-6	9,580	-0.06%
2018/08/10	1	18.95	5	19.00	18.90	-4	9,501	-0.04%
2018/08/09	10	18.95	0	0.00	19.00	10	9,414	0.11%
2018/08/08	33	19.15	0	0.00	19.15	33	9,413	0.35%
2018/08/06	3	18.98	1	18.95	19.05	2	9,307	0.02%
2018/08/03	0	0.00	0.7	19.00	19.00	-0.7	9,498	-0.01%
2018/08/01	0	0.00	17	19.19	19.15	-17	9,911	-0.17%
2018/07/31	0	0.00	6	19.00	19.00	-6	9,834	-0.06%
2018/07/30	10	18.85	0	18.90	18.90	10	9,717	0.10%
2018/07/27	7	18.88	4.4	18.85	18.85	2.6	9,633	0.03%
2018/07/26	1	18.80	2	18.85	18.95	-1	9,639	-0.01%
2018/07/25	1	18.95	0	0.00	18.90	1	9,629	0.01%
2018/07/24	11	18.91	12	18.99	19.00	-1	9,781	-0.01%
2018/07/23	14	18.95	3	19.00	18.95	11	9,831	0.11%
2018/07/20	11	19.90	5	19.87	19.85	6	9,736	0.06%
2018/07/19	2	19.90	19	19.86	19.85	-17	9,541	-0.18%
2018/07/18	5	19.70	31	19.77	19.80	-26	9,519	-0.27%
2018/07/17	16	19.62	9	19.69	19.65	7	9,464	0.07%
2018/07/16	7	19.50	5	19.54	19.50	2	9,272	0.02%
2018/07/13	10	19.44	5	19.49	19.40	5	9,235	0.05%
2018/07/12	3	19.32	18	19.30	19.30	-15	9,145	-0.16%
2018/07/11	4	19.18	0	0.00	19.25	4	9,136	0.04%
2018/07/10	4	19.23	3	19.20	19.25	1	9,160	0.01%
2018/07/09	3	18.90	0	0.00	19.00	3	9,217	0.03%
2018/07/05	2	19.10	5	19.07	18.90	-3	9,255	-0.03%
2018/07/04	0	0.00	6	19.05	19.10	-6	9,335	-0.06%
2018/07/03	12	18.99	0.3	19.05	18.95	11.7	9,544	0.12%
2018/07/02	17	19.22	24	19.16	19.00	-7	9,607	-0.07%
2018/06/28	33	19.00	7	19.00	18.95	26	9,424	0.28%
2018/06/27	13	19.15	18	19.14	19.10	-5	9,332	-0.05%
2018/06/26	5	19.20	61	19.16	19.25	-56	9,280	-0.60%
2018/06/25	8	19.22	6	19.17	19.20	2	9,177	0.02%
2018/06/22	5	19.26	0	0.00	19.25	5	9,052	0.06%
2018/06/21	1	19.45	3	19.45	19.45	-2	8,920	-0.02%
2018/06/20	1	19.50	1	19.50	19.55	0	8,960	0.00%
2018/06/19	12	19.57	0	0.00	19.60	12	8,889	0.13%
2018/06/15	15	19.59	2	19.85	19.85	13	8,709	0.15%
2018/06/12	5	19.82	0.5	19.85	19.80	4.5	8,365	0.05%
2018/06/11	4	20.01	0	0.00	19.95	4	8,321	0.05%
2018/06/07	2	20.00	30.2	20.00	20.10	-28.2	8,253	-0.34%
2018/06/06	1	20.00	2	20.00	20.00	-1	8,225	-0.01%
2018/06/05	4	19.70	0	0.00	19.80	4	8,152	0.05%
2018/06/01	0	0.00	4.8	19.86	19.80	-4.8	7,999	-0.06%
2018/05/31	4	19.78	0	0.00	19.70	4	8,012	0.05%
2018/05/29	0	0.00	2	20.05	20.05	-2	7,812	-0.03%
2018/05/23	0	0.00	2	19.83	19.80	-2	8,190	-0.02%
2018/05/22	0	0.00	1	19.90	19.85	-1	8,334	-0.01%
2018/05/17	1	20.00	0	0.00	19.85	1	8,628	0.01%
2018/05/16	0	0.00	1	19.90	20.05	-1	8,686	-0.01%
2018/05/15	3	19.88	0	0.00	19.95	3	8,806	0.03%
2018/05/14	2	20.15	3	20.15	20.15	-1	9,130	-0.01%
2018/05/11	0	0.00	11	20.08	20.20	-11	9,149	-0.12%
2018/05/10	14	19.69	24	19.79	19.80	-10	9,003	-0.11%
2018/05/09	1	19.30	0	0.00	19.35	1	8,612	0.01%
2018/05/08	2	19.28	6	19.41	19.35	-4	8,695	-0.05%
2018/05/07	4	19.19	0	0.00	19.15	4	8,732	0.05%
2018/05/04	0	0.00	26.4	19.30	19.20	-26.4	8,783	-0.30%
2018/05/03	6	19.30	1	19.30	19.25	5	8,958	0.06%
2018/05/02	2	19.40	1	19.50	19.60	1	9,347	0.01%
2018/04/30	4	19.41	0	0.00	19.40	4	9,315	0.04%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/26	3	19.55	0	0.00	19.55	3	9,142	0.03%
2018/04/25	0	0.00	2	19.60	19.65	-2	9,077	-0.02%
2018/04/24	24	19.50	0	0.00	19.55	24	9,074	0.26%
2018/04/23	4	19.66	0	0.00	19.80	4	9,066	0.04%
2018/04/20	0	0.00	2	19.78	19.90	-2	9,074	-0.02%
2018/04/19	0	0.00	2	19.70	19.80	-2	9,058	-0.02%
2018/04/18	3	19.62	0	0.00	19.55	3	9,052	0.03%
2018/04/17	4	19.59	0	0.00	19.60	4	9,185	0.04%
2018/04/16	4	19.70	8	19.75	19.70	-4	9,153	-0.04%
2018/04/13	21	19.97	15	19.91	19.95	6	9,155	0.07%
2018/04/12	5	19.50	2.3	19.56	19.50	2.7	9,032	0.03%
2018/04/11	0	0.00	0.8	19.65	19.65	-0.8	8,954	-0.01%
2018/04/10	3	19.50	2	19.50	19.55	1	9,028	0.01%
2018/04/09	3	19.67	7	19.60	19.55	-4	8,998	-0.04%
2018/04/03	11	19.85	0	0.00	19.80	11	8,842	0.12%
2018/04/02	1	20.00	0	0.00	20.00	1	8,824	0.01%
2018/03/31	9	19.90	0	0.00	19.95	9	8,879	0.10%
2018/03/30	2	19.80	0	0.00	19.80	2	8,876	0.02%
2018/03/29	7	19.89	0	0.00	19.85	7	8,787	0.08%
2018/03/28	13	19.94	0	0.00	19.95	13	8,697	0.15%
2018/03/27	10	20.05	0	0.00	20.05	10	8,714	0.11%
2018/03/26	1	19.85	3	19.88	19.95	-2	8,670	-0.02%
2018/03/23	20	19.81	6	19.75	19.90	14	8,700	0.16%
2018/03/22	2	20.18	15	20.15	20.15	-13	8,694	-0.15%
2018/03/21	4	20.28	1	20.30	20.25	3	8,645	0.03%
2018/03/20	37	20.26	0	0.00	20.25	37	8,761	0.42%
2018/03/19	21	20.84	4	20.93	20.95	17	8,526	0.20%
2018/03/16	6	20.50	2	20.73	20.80	4	8,497	0.05%
2018/03/15	14	20.65	2.2	20.69	20.60	11.8	8,391	0.14%
2018/03/14	2	20.68	1	20.75	20.80	1	8,400	0.01%
2018/03/13	0	0.00	1	20.55	20.70	-1	8,457	-0.01%
2018/03/12	7	20.63	0	0.00	20.65	7	8,523	0.08%
2018/03/08	0	0.00	2	20.30	20.35	-2	8,510	-0.02%
2018/03/07	1	20.30	30	20.30	20.30	-29	8,536	-0.34%
2018/03/06	0	0.00	20	20.20	20.20	-20	8,642	-0.23%
2018/03/05	1	20.10	0	0.00	20.10	1	8,948	0.01%
2018/03/02	1	19.95	0	0.00	20.00	1	8,935	0.01%
2018/03/01	1	20.15	0	0.00	20.25	1	8,997	0.01%
2018/02/26	4	20.25	0	0.00	20.15	4	8,778	0.05%
2018/02/23	4	20.21	0	0.00	20.30	4	8,758	0.05%
2018/02/12	2	19.75	0	0.00	19.75	2	8,700	0.02%
2018/02/07	2	20.35	0	0.00	20.10	2	8,787	0.02%
2018/02/06	18	19.88	0	0.00	19.80	18	8,814	0.20%
2018/02/05	14	20.96	0	0.00	20.90	14	8,541	0.16%
2018/01/31	0	0.00	45	21.54	21.70	-45	9,034	-0.50%
2018/01/30	0	0.00	3	21.37	21.35	-3	8,911	-0.03%
2018/01/29	35	21.69	7	21.66	21.70	28	8,862	0.32%
2018/01/26	37	21.50	10	21.85	21.40	27	8,834	0.31%
2018/01/25	18	21.51	34	21.32	21.80	-16	8,693	-0.18%
2018/01/23	17	20.74	0	20.75	20.85	17	8,710	0.20%
2018/01/22	21	20.85	1	20.80	20.80	20	8,832	0.23%
2018/01/19	0	0.00	3	20.90	20.95	-3	8,918	-0.03%
2018/01/18	2	20.70	0	0.00	20.80	2	8,934	0.02%
2018/01/17	1	20.70	2	20.75	20.80	-1	8,968	-0.01%
2018/01/16	0	0.00	1	20.50	20.60	-1	8,963	-0.01%
2018/01/15	1	20.35	0	0.00	20.45	1	8,988	0.01%
2018/01/12	0	0.00	3	20.57	20.60	-3	9,018	-0.03%
2018/01/11	5	20.33	1	20.45	20.30	4	8,971	0.04%
2018/01/10	2	20.70	1	20.70	20.75	1	8,930	0.01%
2018/01/09	1	20.90	1	20.90	20.90	0	9,020	0.00%
2018/01/08	1	21.10	5	21.13	21.25	-4	9,148	-0.04%
2018/01/05	2	21.00	4	20.99	21.10	-2	9,232	-0.02%
2018/01/04	10	20.80	3	20.88	20.90	7	9,393	0.07%
2018/01/02	2	21.08	0	0.00	21.10	2	9,509	0.02%