仁寶 (2324)-合庫-台南券商分點個股進出

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
35.75
漲跌
▼0.10
漲幅
-0.28%
成交量
14,850張
產業
上市電腦週邊類股
1824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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/06/14	13	35.75	8	35.68	35.75	5	29,813	0.02%
2024/06/13	43	35.89	8	35.74	35.85	35	29,810	0.12%
2024/06/12	11.5	35.43	39	35.50	35.50	-27.5	30,293	-0.09%
2024/06/11	8	35.67	3	35.75	35.70	5	30,359	0.02%
2024/06/07	7	36.24	0	0.00	36.10	7	30,372	0.02%
2024/06/06	30	36.55	2	36.55	36.35	28	30,722	0.09%
2024/06/05	25	36.63	1	36.35	36.30	24	30,748	0.08%
2024/06/04	36	37.35	20	37.27	36.90	16	30,745	0.05%
2024/06/03	13.1	37.51	12	37.53	37.50	1.1	30,451	0.00%
2024/05/31	16	37.19	5	37.00	37.05	11	30,470	0.04%
2024/05/30	21	37.54	4	37.60	37.15	17	30,247	0.06%
2024/05/29	15	38.21	3	38.08	38.10	12	33,697	0.04%
2024/05/28	19.4	38.68	22	38.61	38.60	-2.6	33,602	-0.01%
2024/05/27	7	38.95	32	39.18	39.30	-25	33,649	-0.07%
2024/05/24	10	38.42	6	38.84	38.50	4	33,871	0.01%
2024/05/23	45.6	38.78	31	38.94	38.15	14.6	33,266	0.04%
2024/05/22	38.1	40.03	110.7	39.69	40.30	-72.7	32,107	-0.23%	大賣/
2024/05/21	7	36.32	1.1	36.65	36.75	6	29,821	0.02%
2024/05/20	4	36.84	0	0.00	36.75	4	29,697	0.01%
2024/05/17	6	37.06	1	37.20	37.10	5	29,730	0.02%
2024/05/16	0	0.00	24	37.44	37.45	-24	29,809	-0.08%
2024/05/15	34	37.28	8	37.54	36.55	26	30,121	0.09%
2024/05/14	9	37.82	22	37.96	37.35	-13	30,051	-0.04%
2024/05/13	0	0.00	1	36.30	36.50	-1	28,937	0.00%
2024/05/10	2	35.70	7.7	35.92	36.40	-5.7	29,174	-0.02%
2024/05/09	8.3	36.02	3.5	36.16	36.25	4.8	29,187	0.02%
2024/05/08	5	35.60	11	35.85	36.00	-6	29,033	-0.02%
2024/05/07	3	35.25	0	0.00	35.60	3	29,106	0.01%
2024/05/06	6	35.59	2	35.93	35.60	4	29,050	0.01%
2024/05/03	4	35.38	8	35.39	35.10	-4	29,716	-0.01%
2024/05/02	6	35.05	0	0.00	35.05	6	30,087	0.02%
2024/04/30	3	35.92	0	0.00	35.80	3	30,122	0.01%
2024/04/29	3	36.33	6	36.46	36.35	-3	30,559	-0.01%
2024/04/26	0	0.00	5	36.10	36.00	-5	31,554	-0.02%
2024/04/25	1	34.90	1	35.65	35.50	0	32,093	0.00%
2024/04/24	1	35.65	6	35.52	35.50	-5	32,671	-0.02%
2024/04/23	3.1	34.44	4	34.83	34.50	-0.9	32,739	0.00%
2024/04/22	24.8	34.66	1	34.70	34.20	23.8	32,862	0.07%
2024/04/19	7	35.16	6	35.52	35.30	1	32,811	0.00%
2024/04/18	2	36.15	4	35.90	36.05	-2	32,823	-0.01%
2024/04/17	1.1	35.43	0	0.00	35.60	1.1	33,090	0.00%
2024/04/16	19.5	35.54	1	36.10	35.30	18.5	33,636	0.05%
2024/04/15	0	0.00	7	36.50	36.30	-7	34,543	-0.02%
2024/04/12	14.5	36.52	4	36.75	36.40	10.5	35,140	0.03%
2024/04/11	1	36.20	7	36.74	36.85	-6	35,475	-0.02%
2024/04/10	6	36.78	10	36.90	36.60	-4	36,142	-0.01%
2024/04/09	0	0.00	14.3	36.51	36.45	-14.3	36,798	-0.04%
2024/04/08	20.1	36.01	1	36.00	35.95	19.1	37,651	0.05%
2024/04/03	4	36.73	5	36.78	36.55	-1	38,743	0.00%
2024/04/02	11	36.78	3	36.98	36.85	8	40,335	0.02%
2024/04/01	8	36.83	4	36.69	36.55	4	42,947	0.01%
2024/03/29	35.7	35.92	3	36.12	36.20	32.7	45,500	0.07%
2024/03/28	3	38.18	11.6	38.20	38.30	-8.6	46,371	-0.02%
2024/03/27	5	38.03	1	38.25	38.10	4	47,113	0.01%
2024/03/26	6	37.84	7	38.30	37.90	-1	49,405	0.00%
2024/03/25	1	38.95	5.2	38.93	38.55	-4.2	53,777	-0.01%
2024/03/22	5	38.53	34	38.59	38.65	-29	54,284	-0.05%
2024/03/21	7.2	38.35	15.3	38.41	38.40	-8.1	54,988	-0.01%
2024/03/20	7	38.02	18	38.04	37.90	-11	54,984	-0.02%
2024/03/19	30	37.20	19	37.29	37.20	11	55,002	0.02%
2024/03/18	1.2	36.68	32	37.00	36.90	-30.8	55,410	-0.06%
2024/03/15	3.1	36.59	10	36.99	37.00	-7	55,491	-0.01%
2024/03/14	1.1	36.60	30	36.62	36.65	-28.9	55,260	-0.05%
2024/03/13	9	37.08	5.3	37.13	36.70	3.7	55,030	0.01%
2024/03/12	9	36.66	7	36.94	37.20	2	54,872	0.00%
2024/03/11	0	0.00	4	36.95	36.90	-4	54,603	-0.01%
2024/03/08	15	36.56	7	36.99	36.65	8	54,474	0.01%
2024/03/07	53.4	36.58	12	36.51	36.55	41.4	54,118	0.08%
2024/03/06	13	37.70	16	37.93	37.55	-3	53,599	-0.01%
2024/03/05	30.3	37.72	11	37.83	37.80	19.3	53,461	0.04%
2024/03/04	80	38.97	132.1	39.59	38.00	-52.1	52,965	-0.10%	大賣/
2024/03/01	2	36.63	43	36.72	36.70	-41	49,312	-0.08%
2024/02/29	44.1	36.17	10	36.02	36.50	34.1	49,162	0.07%
2024/02/27	18	37.17	50	37.62	36.50	-32	48,643	-0.07%
2024/02/26	2.1	35.81	0	0.00	36.00	2.1	47,815	0.00%
2024/02/23	11	36.37	4	36.59	36.20	7	47,759	0.01%
2024/02/22	8.1	36.75	15	36.74	36.75	-6.9	47,852	-0.01%
2024/02/21	0	0.00	1.1	36.60	36.75	-1.1	47,736	0.00%
2024/02/20	1	36.70	13.9	36.72	36.80	-12.9	47,744	-0.03%
2024/02/19	4	36.30	15	36.83	36.90	-11	47,640	-0.02%
2024/02/16	47	36.45	29	36.70	36.85	18	47,432	0.04%
2024/02/15	26.2	35.81	3	35.90	35.80	23.2	46,988	0.05%
2024/02/05	4.1	35.68	6	35.98	35.90	-1.9	46,768	0.00%
2024/02/02	15.1	36.00	2	36.43	35.80	13.1	46,629	0.03%
2024/02/01	1.2	35.88	14	36.24	36.40	-12.8	46,487	-0.03%
2024/01/31	1.1	35.71	5	35.91	35.85	-4	46,345	-0.01%
2024/01/30	13.1	36.21	13	36.29	36.00	0.1	46,228	0.00%
2024/01/29	5	36.05	15	36.21	36.35	-10	46,094	-0.02%
2024/01/26	53.5	35.69	113.9	35.46	35.50	-60.4	45,936	-0.13%	大賣/
2024/01/25	249	37.30	209.6	37.24	37.20	39.4	45,153	0.09%	大買/大賣/
2024/01/24	53	37.07	51	37.25	36.85	2	44,784	0.00%
2024/01/23	29	37.32	28	37.42	37.55	1	44,688	0.00%
2024/01/22	57.3	37.37	42	37.42	37.60	15.3	44,242	0.03%
2024/01/19	23	36.05	6	35.96	36.30	17	43,240	0.04%
2024/01/18	15.1	35.08	10	34.99	34.80	5.1	42,754	0.01%
2024/01/17	1.2	34.78	0.1	34.80	34.55	1.1	42,118	0.00%
2024/01/16	21.2	35.18	6.2	34.94	35.00	15	41,998	0.04%
2024/01/15	0	0.00	3	36.03	35.55	-3	41,748	-0.01%
2024/01/12	9.1	35.55	4	35.40	35.60	5.1	41,713	0.01%
2024/01/11	6.5	36.05	4	35.84	36.10	2.5	41,571	0.01%
2024/01/10	8.2	36.07	11.3	35.99	35.85	-3.1	41,583	-0.01%
2024/01/09	38.8	37.25	24	37.48	36.95	14.8	41,042	0.04%
2024/01/08	49.1	37.67	76	37.62	37.75	-26.9	40,032	-0.07%
2024/01/05	15.1	36.90	1	37.75	36.95	14.1	39,758	0.04%
2024/01/04	15	37.32	12	37.43	37.30	3	39,379	0.01%
2024/01/03	20.3	38.44	24	38.53	38.10	-3.7	38,862	-0.01%
2024/01/02	13	38.97	11	39.28	39.55	2	38,130	0.01%
2023/12/29	23.3	40.11	320	40.02	39.85	-296.7	37,329	-0.79%	大賣/鉅額交易
2023/12/28	574.4	39.44	841	38.93	38.95	-266.6	36,084	-0.74%	大買/大賣/鉅額交易
2023/12/27	394	39.76	659	40.10	40.20	-265	34,511	-0.77%	大買/大賣/鉅額交易
2023/12/26	52	38.78	132	38.68	39.05	-80	31,846	-0.25%	大賣/
2023/12/25	126	36.79	21	37.15	37.10	105	29,191	0.36%	大買/鉅額交易
2023/12/22	135	36.20	24.5	36.41	36.10	110.5	27,245	0.41%	大買/鉅額交易
2023/12/21	262	36.77	67	36.84	36.70	195	26,262	0.74%	大買/鉅額交易
2023/12/20	26	36.76	152	37.10	37.40	-126	23,885	-0.53%	大賣/鉅額交易
2023/12/19	58	33.79	27	33.86	34.00	31	19,249	0.16%
2023/12/18	363	34.57	87	35.13	34.60	276	18,792	1.47%	大買/鉅額交易
2023/12/15	4	33.13	9	33.27	33.05	-5	17,746	-0.03%
2023/12/14	6	33.67	13	33.82	33.65	-7	17,422	-0.04%
2023/12/13	5	32.66	33	33.18	33.75	-28	16,926	-0.17%
2023/12/12	4	32.13	10	32.15	32.00	-6	16,677	-0.04%
2023/12/11	1	32.05	35	31.98	32.20	-34	16,723	-0.20%
2023/12/08	0	0.00	3	31.23	31.20	-3	16,423	-0.02%
2023/12/07	10	31.33	1	31.45	30.95	9	16,698	0.05%
2023/12/06	10	31.25	29	31.28	31.25	-19	16,978	-0.11%
2023/12/05	2	30.30	0	0.00	30.40	2	16,872	0.01%
2023/12/04	0	0.00	1	30.75	30.60	-1	17,041	-0.01%
2023/12/01	27.3	30.51	0	0.00	30.35	27.3	17,274	0.16%
2023/11/30	2	30.50	6	30.73	30.90	-4	17,485	-0.02%
2023/11/29	35	30.91	21	30.95	30.75	14	17,308	0.08%
2023/11/28	0	0.00	2	30.80	30.65	-2	17,447	-0.01%
2023/11/27	12	30.57	4	30.74	30.35	8	18,073	0.04%
2023/11/24	5	30.40	0	0.00	30.25	5	18,300	0.03%
2023/11/22	8	30.79	10	30.90	30.80	-2	19,074	-0.01%
2023/11/21	0	0.00	10	31.08	31.20	-10	19,818	-0.05%
2023/11/20	0	0.00	6	30.39	30.75	-6	20,759	-0.03%
2023/11/17	0	0.00	1	30.20	30.35	-1	21,344	0.00%
2023/11/16	2	30.08	3	30.20	30.00	-1	22,307	0.00%
2023/11/15	10.3	30.44	4	30.45	30.25	6.3	23,218	0.03%
2023/11/14	3	30.02	7	30.31	30.25	-4	24,883	-0.02%
2023/11/13	0	0.00	7	30.19	30.10	-7	27,522	-0.03%
2023/11/10	5	29.50	0.7	29.65	29.75	4.3	29,703	0.01%
2023/11/09	12.1	29.40	9	29.74	29.60	3.1	33,727	0.01%
2023/11/08	2	30.00	5.3	29.86	29.95	-3.3	35,377	-0.01%
2023/11/07	3	29.28	0	0.00	29.40	3	35,719	0.01%
2023/11/06	2	29.85	9	29.73	29.80	-7	36,046	-0.02%
2023/11/03	2	28.90	0	0.00	28.95	2	36,127	0.01%
2023/11/02	0	0.00	4	29.31	29.10	-4	36,526	-0.01%
2023/11/01	0	0.00	5	28.66	28.70	-5	36,874	-0.01%
2023/10/31	7	28.31	0	0.00	28.05	7	37,021	0.02%
2023/10/30	1	28.80	0	0.00	28.80	1	37,252	0.00%
2023/10/27	5	29.45	1	29.65	29.05	4	37,367	0.01%
2023/10/26	0	0.00	1	29.30	29.05	-1	37,935	0.00%
2023/10/25	2	29.18	0	0.00	29.05	2	38,055	0.01%
2023/10/24	0	0.00	8	29.18	29.45	-8	38,267	-0.02%
2023/10/23	0	0.00	2	28.50	28.45	-2	38,367	-0.01%
2023/10/20	3	28.70	1	28.85	28.80	2	39,091	0.01%
2023/10/19	3	29.27	7	29.17	29.25	-4	39,612	-0.01%
2023/10/18	10	28.84	37	28.85	28.95	-27	40,159	-0.07%
2023/10/17	0	0.00	8	29.53	29.35	-8	40,677	-0.02%
2023/10/16	7	29.54	3	29.42	29.50	4	43,130	0.01%
2023/10/13	12	29.93	1	29.90	30.20	11	46,846	0.02%
2023/10/12	3	30.60	3	30.85	30.80	0	48,229	0.00%
2023/10/11	3	30.63	3	30.92	30.80	0	48,798	0.00%
2023/10/06	6	30.50	0	0.00	30.50	6	50,264	0.01%
2023/10/05	4	30.59	4	30.65	30.85	0	50,285	0.00%
2023/10/04	1	30.40	1	30.50	30.50	0	50,368	0.00%
2023/10/03	0	0.00	3	31.13	30.90	-3	50,569	-0.01%
2023/10/02	7	30.94	4	31.21	30.90	3	50,758	0.01%
2023/09/28	1	30.60	4	30.78	30.70	-3	50,653	-0.01%
2023/09/27	0	0.00	5	30.99	31.00	-5	50,576	-0.01%
2023/09/26	0	0.00	2	30.83	30.70	-2	50,905	0.00%
2023/09/25	1	30.65	1	30.70	30.60	0	51,029	0.00%
2023/09/22	1	30.60	6	30.77	30.85	-5	51,327	-0.01%
2023/09/21	2	30.15	2	30.45	30.55	0	51,904	0.00%
2023/09/20	10	30.63	2	31.15	30.55	8	51,754	0.02%
2023/09/19	8	30.96	5	30.85	30.95	3	51,653	0.01%
2023/09/18	8	31.11	0	0.00	31.05	8	51,861	0.02%
2023/09/15	5	31.68	2	32.00	31.80	3	52,131	0.01%
2023/09/14	7.2	31.99	4	31.99	31.85	3.2	52,095	0.01%
2023/09/13	2	31.20	1	31.35	31.40	1	52,884	0.00%
2023/09/12	0	0.00	5	31.25	31.35	-5	54,129	-0.01%
2023/09/11	8	30.89	111	30.79	30.80	-103	54,301	-0.19%	大賣/鉅額交易
2023/09/08	6	31.78	3	31.88	31.75	3	54,225	0.01%
2023/09/07	34	31.59	0	0.00	31.40	34	54,489	0.06%
2023/09/06	55	31.92	2	32.05	32.00	53	54,459	0.10%
2023/09/05	2	31.90	2	32.20	32.00	0	54,492	0.00%
2023/09/04	4	31.64	8	31.57	31.85	-4	54,597	-0.01%
2023/09/01	15	31.84	22	31.77	31.80	-7	54,596	-0.01%
2023/08/31	40	31.91	2	31.83	31.90	38	54,525	0.07%
2023/08/30	23	32.97	24	32.87	32.90	-1	54,063	0.00%
2023/08/29	27	33.33	9	33.23	33.35	18	54,588	0.03%
2023/08/28	10	32.72	8	32.91	33.00	2	54,608	0.00%
2023/08/25	17	32.99	34	33.17	33.15	-17	55,001	-0.03%
2023/08/24	62.5	34.24	18	33.93	33.95	44.5	54,612	0.08%
2023/08/23	11	34.43	2	34.50	34.40	9	54,144	0.02%
2023/08/22	43	34.94	4	35.49	34.75	39	54,201	0.07%
2023/08/21	84	34.96	72	34.96	34.65	12	53,634	0.02%
2023/08/18	90	35.28	30	34.98	34.75	60	53,128	0.11%
2023/08/17	57.2	36.83	45	37.07	37.00	12.2	51,737	0.02%
2023/08/16	34	35.10	32	35.31	35.95	2	49,308	0.00%
2023/08/15	28	35.13	181.3	35.87	35.80	-153.3	47,305	-0.32%	大賣/鉅額交易
2023/08/14	11	32.68	57.5	32.81	32.75	-46.5	43,592	-0.11%
2023/08/11	12	30.73	14	30.81	30.75	-2	42,224	0.00%
2023/08/10	33	30.15	4	30.25	30.00	29	42,016	0.07%
2023/08/09	0	0.00	21.4	31.54	31.55	-21.4	41,821	-0.05%
2023/08/08	8	31.41	16	31.37	31.40	-8	41,932	-0.02%
2023/08/07	21.4	30.74	23	30.86	30.95	-1.6	41,845	0.00%
2023/08/04	1	29.50	9	29.87	30.05	-8	41,764	-0.02%
2023/08/02	10.4	29.62	3	29.72	29.45	7.4	41,937	0.02%
2023/08/01	6	30.22	32	30.07	30.30	-26	41,504	-0.06%
2023/07/31	21	30.72	9	31.03	30.45	12	41,356	0.03%
2023/07/28	11	31.02	5.3	31.05	31.30	5.7	40,709	0.01%
2023/07/27	23	31.28	7	31.97	30.95	16	40,510	0.04%
2023/07/26	13	31.27	9.1	31.48	31.65	3.9	40,367	0.01%
2023/07/25	21	32.06	25	32.41	31.80	-4	40,130	-0.01%
2023/07/24	3.1	31.58	8	31.66	31.65	-4.9	39,360	-0.01%
2023/07/21	44	30.76	31	30.82	31.05	13	38,783	0.03%
2023/07/20	115	30.65	18	30.66	30.45	97	38,203	0.25%	大買/
2023/07/19	93.1	31.64	85	31.62	31.10	8.1	37,560	0.02%
2023/07/18	260.3	35.64	132	35.90	34.45	128.3	35,272	0.36%	大買/大賣/鉅額交易
2023/07/17	60	31.54	16	32.60	33.55	44	31,798	0.14%
2023/07/14	13	30.02	21	30.38	30.50	-8	30,673	-0.03%
2023/07/13	164	31.65	284	31.37	30.55	-120	30,077	-0.40%	大買/大賣/鉅額交易
2023/07/12	45	29.33	5	29.39	29.55	40	28,557	0.14%
2023/07/11	3	28.73	2	28.95	28.95	1	28,473	0.00%
2023/07/10	14	28.64	12	28.41	28.70	2	28,477	0.01%
2023/07/07	9	29.03	20	28.98	29.20	-11	28,339	-0.04%
2023/07/06	2	29.60	2	30.05	29.80	0	28,080	0.00%
2023/07/05	10	30.11	13	30.00	30.05	-3	27,977	-0.01%
2023/07/04	6	30.17	23	30.22	30.25	-17	28,041	-0.06%
2023/07/03	2	29.60	2	29.70	29.70	0	27,839	0.00%
2023/06/30	7	29.05	1	29.25	29.25	6	27,788	0.02%
2023/06/29	2	29.30	11	29.70	29.50	-9	27,774	-0.03%
2023/06/28	3	28.97	5	28.96	29.05	-2	27,222	-0.01%
2023/06/27	1	28.60	2	28.80	28.75	-1	27,184	0.00%
2023/06/26	3	28.82	4	29.05	29.10	-1	27,173	0.00%
2023/06/21	3	29.15	9	29.06	29.35	-6	27,009	-0.02%
2023/06/20	1	28.45	16	28.79	28.90	-15	26,804	-0.06%
2023/06/19	56	28.46	4	29.08	28.55	52	26,509	0.20%
2023/06/16	5	29.73	239	30.02	29.90	-234	25,537	-0.92%	大賣/鉅額交易
2023/06/15	53	28.59	21	28.62	28.70	32	24,314	0.13%
2023/06/14	8	28.55	2	28.80	28.55	6	24,163	0.02%
2023/06/13	0	0.00	12	28.88	29.00	-12	24,213	-0.05%
2023/06/12	13	28.80	11	28.82	28.50	2	23,926	0.01%
2023/06/09	22	28.62	10	28.60	28.85	12	23,889	0.05%
2023/06/08	4	28.36	3	28.55	28.20	1	23,909	0.00%
2023/06/07	5	28.10	16	28.27	28.45	-11	23,649	-0.05%
2023/06/06	5	28.00	8.3	28.03	28.00	-3.3	23,409	-0.01%
2023/06/05	21	28.43	11	28.42	28.25	10	23,204	0.04%
2023/06/02	5	28.35	32	28.21	28.40	-27	22,916	-0.12%
2023/06/01	17	27.10	5	27.28	27.30	12	22,195	0.05%
2023/05/31	0	0.00	3	27.65	27.85	-3	21,705	-0.01%
2023/05/30	7	27.51	5	28.05	27.55	2	20,963	0.01%
2023/05/29	8	28.29	21	28.30	28.15	-13	20,625	-0.06%
2023/05/26	2	27.35	12	27.54	27.55	-10	19,923	-0.05%
2023/05/25	0	0.00	9	27.05	27.35	-9	19,340	-0.05%
2023/05/24	0	0.00	4	26.74	27.00	-4	18,896	-0.02%
2023/05/23	12	26.55	6	26.42	26.45	6	18,417	0.03%
2023/05/22	1	26.60	5	26.75	26.70	-4	18,037	-0.02%
2023/05/19	21	26.43	6	26.36	26.40	15	17,650	0.08%
2023/05/18	2	26.43	13	26.67	26.45	-11	17,539	-0.06%
2023/05/17	2	26.10	5	26.30	26.35	-3	17,261	-0.02%
2023/05/16	1	25.95	5	25.90	26.00	-4	16,926	-0.02%
2023/05/15	0	0.00	17	25.78	25.90	-17	16,867	-0.10%
2023/05/12	2	25.80	10	25.71	25.85	-8	16,744	-0.05%
2023/05/11	2	25.80	10	25.71	25.85	-8	16,429	-0.05%
2023/05/10	20	25.37	3	25.35	25.60	17	16,053	0.11%
2023/05/09	0	0.00	17	25.25	25.35	-17	15,868	-0.11%
2023/05/08	0	0.00	5	24.45	24.60	-5	15,673	-0.03%
2023/05/05	3	24.03	0	0.00	24.15	3	15,584	0.02%
2023/05/04	1	24.10	0	0.00	24.15	1	15,642	0.01%
2023/05/03	1	24.25	1	24.40	24.40	0	15,683	0.00%
2023/05/02	3	24.30	12	24.25	24.30	-9	15,828	-0.06%
2023/04/28	0	23.90	0	0.00	23.95	0	15,869	0.00%
2023/04/27	0	0.00	2	23.75	23.75	-2	15,757	-0.01%
2023/04/26	0	0.00	1	23.85	23.75	-1	15,773	-0.01%
2023/04/25	4	23.66	15	23.95	23.70	-11	15,642	-0.07%
2023/04/24	7	23.96	1	23.90	23.95	6	15,494	0.04%
2023/04/21	5.8	24.42	1	24.45	24.40	4.8	15,237	0.03%
2023/04/20	8	24.28	0	0.00	24.15	8	14,956	0.05%
2023/04/19	1	25.55	15	25.71	25.65	-14	14,496	-0.10%
2023/04/18	2	25.10	0	0.00	25.15	2	13,798	0.01%
2023/04/17	0	0.00	2	25.18	25.15	-2	13,663	-0.01%
2023/04/14	7	25.29	0	0.00	25.25	7	13,369	0.05%
2023/04/13	5	25.65	2	25.80	25.55	3	13,242	0.02%
2023/04/12	0	0.00	11	25.70	25.75	-11	13,085	-0.08%
2023/04/11	0	0.00	1	25.70	25.75	-1	12,964	-0.01%
2023/04/10	3	25.65	5	25.68	25.65	-2	12,817	-0.02%
2023/04/07	1	25.55	6	25.56	25.65	-5	12,730	-0.04%
2023/04/06	0	0.00	2	25.40	25.45	-2	12,503	-0.02%
2023/03/31	5	25.32	11	25.50	25.25	-6	12,322	-0.05%
2023/03/30	0	0.00	20	25.06	25.25	-20	12,469	-0.16%
2023/03/29	5	24.75	0	0.00	24.80	5	12,536	0.04%
2023/03/28	2	24.70	20	24.65	24.70	-18	12,867	-0.14%
2023/03/27	0	0.00	5	24.85	24.75	-5	13,389	-0.04%
2023/03/24	20	24.85	5	24.80	24.70	15	13,798	0.11%
2023/03/23	0	0.00	2	24.83	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	11	24.28	0	0.00	24.30	11	13,442	0.08%
2023/03/16	5	23.82	3	24.00	24.20	2	13,026	0.02%
2023/03/15	1	24.30	31	24.36	24.25	-30	12,778	-0.23%
2023/03/14	4	24.38	17	24.40	24.35	-13	12,691	-0.10%
2023/03/13	2	24.60	2	24.75	24.65	0	12,629	0.00%
2023/03/09	2	24.65	0	0.00	24.75	2	12,385	0.02%
2023/03/08	4	24.71	0	0.00	24.80	4	12,562	0.03%
2023/03/07	2	24.73	0	0.00	24.85	2	12,695	0.02%
2023/03/06	3	24.72	87	24.70	24.85	-84	12,786	-0.66%
2023/03/03	2	24.30	2	24.30	24.40	0	12,706	0.00%
2023/03/02	8	24.15	0	0.00	24.25	8	12,801	0.06%
2023/03/01	0	0.00	1	24.35	24.25	-1	12,786	-0.01%
2023/02/24	8	24.13	3	24.22	24.15	5	12,860	0.04%
2023/02/23	2	23.95	10	23.94	24.15	-8	12,846	-0.06%
2023/02/22	3.5	23.64	9	23.67	23.70	-5.5	12,771	-0.04%
2023/02/21	1.1	23.60	0	0.00	23.65	1.1	12,798	0.01%
2023/02/20	7	23.55	0	0.00	23.60	7	12,920	0.05%
2023/02/17	2	23.55	1	23.55	23.55	1	13,002	0.01%
2023/02/16	0	0.00	0.4	23.50	23.50	-0.4	13,193	0.00%
2023/02/14	1	23.50	4	23.50	23.50	-3	12,968	-0.02%
2023/02/13	1	23.30	9	23.70	23.70	-8	12,924	-0.06%
2023/02/10	1	23.40	3	23.58	23.45	-2	12,848	-0.02%
2023/02/09	0	0.00	2	23.60	23.55	-2	12,789	-0.02%
2023/02/08	21.9	23.55	0	0.00	23.50	21.9	12,855	0.17%
2023/02/07	5	23.55	5	23.61	23.60	0	12,873	0.00%
2023/02/06	0	0.00	13	23.40	23.40	-13	12,765	-0.10%
2023/02/03	2	22.98	0	0.00	22.95	2	12,554	0.02%
2023/02/02	7	23.02	2	23.08	23.05	5	12,592	0.04%
2023/01/31	11	22.79	0	0.00	22.60	11	12,547	0.09%
2023/01/30	2	22.83	0	0.00	23.20	2	12,313	0.02%
2023/01/16	6	22.72	0	0.00	22.75	6	12,192	0.05%
2023/01/12	4	22.70	0	0.00	22.70	4	12,602	0.03%
2023/01/11	3	23.00	0	0.00	22.90	3	12,773	0.02%
2023/01/10	15	23.20	0	0.00	23.25	15	12,964	0.12%
2023/01/09	1	23.25	16	23.19	23.30	-15	13,108	-0.11%
2023/01/06	0	0.00	1	23.05	23.05	-1	13,176	-0.01%
2023/01/03	0	0.00	9	23.09	23.20	-9	13,536	-0.07%
2022/12/30	0	0.00	6	23.15	23.05	-6	13,484	-0.04%
2022/12/29	0	0.00	3	23.02	23.05	-3	13,441	-0.02%
2022/12/28	0	0.00	20	22.80	22.95	-20	13,509	-0.15%
2022/12/27	0	0.00	4	23.00	23.00	-4	13,663	-0.03%
2022/12/26	0	0.00	3	22.97	23.00	-3	13,737	-0.02%
2022/12/23	1	22.90	5	22.95	22.95	-4	13,967	-0.03%
2022/12/21	0	0.00	3	22.70	22.85	-3	14,272	-0.02%
2022/12/20	3	22.63	3	22.72	22.70	0	14,104	0.00%
2022/12/19	8	22.42	13	22.38	22.85	-5	13,870	-0.04%
2022/12/16	1	21.80	2	22.85	22.85	-1	13,275	-0.01%
2022/12/15	0.1	21.85	0	0.00	21.90	0.1	13,197	0.00%
2022/12/14	5	21.85	1	22.00	22.00	4	13,622	0.03%
2022/12/13	3	21.70	0	0.00	21.70	3	13,995	0.02%
2022/12/12	3	21.85	4	21.95	21.95	-1	14,126	-0.01%
2022/12/08	0	0.00	1	21.65	21.65	-1	14,836	-0.01%
2022/12/07	1	21.35	1	21.60	21.65	0	14,967	0.00%
2022/12/06	0	0.00	4	21.66	21.70	-4	14,916	-0.03%
2022/12/05	0	0.00	6	21.75	21.85	-6	14,939	-0.04%
2022/12/02	2	21.50	28	21.50	21.55	-26	14,949	-0.17%
2022/12/01	24	21.68	0	0.00	21.55	24	14,917	0.16%
2022/11/30	1	21.40	9	21.56	21.65	-8	14,812	-0.05%
2022/11/29	6	21.44	0	0.00	21.50	6	14,615	0.04%
2022/11/28	0	0.00	1	21.75	21.75	-1	14,614	-0.01%
2022/11/25	16	21.43	4	21.46	21.60	12	14,694	0.08%
2022/11/24	6	21.30	3	21.67	21.85	3	14,705	0.02%
2022/11/23	0	0.00	2	21.08	21.05	-2	14,700	-0.01%
2022/11/22	18	20.81	0	0.00	20.90	18	14,772	0.12%
2022/11/21	14	21.10	0	0.00	21.10	14	14,560	0.10%
2022/11/18	2	21.55	0	0.00	21.65	2	14,424	0.01%
2022/11/17	1	21.55	0	0.00	21.60	1	14,440	0.01%
2022/11/16	1	21.80	4	22.10	21.70	-3	14,421	-0.02%
2022/11/15	0	0.00	1	21.95	21.95	-1	14,465	-0.01%
2022/11/14	3	21.73	31	22.00	22.00	-28	14,450	-0.19%
2022/11/11	4	22.00	2	21.95	22.05	2	14,255	0.01%
2022/11/09	0	0.00	2	21.65	21.80	-2	14,301	-0.01%
2022/11/08	0	0.00	26	21.45	21.45	-26	14,680	-0.18%
2022/11/07	0	0.00	2	21.35	21.45	-2	14,641	-0.01%
2022/11/04	0	0.00	2	21.13	21.30	-2	14,700	-0.01%
2022/11/02	1	21.15	1	21.15	21.15	0	14,700	0.00%
2022/11/01	3	20.92	0	0.00	20.90	3	14,687	0.02%
2022/10/31	0	0.00	6	20.93	21.10	-6	14,710	-0.04%
2022/10/28	27	20.83	0	0.00	20.75	27	14,713	0.18%
2022/10/27	8	20.64	3	20.65	20.60	5	14,779	0.03%
2022/10/26	2	20.60	3	20.65	20.55	-1	14,771	-0.01%
2022/10/25	2	20.68	1	20.75	20.75	1	14,761	0.01%
2022/10/24	4	20.83	0	0.00	20.75	4	14,776	0.03%
2022/10/21	1	20.90	0	0.00	20.85	1	14,742	0.01%
2022/10/20	2	20.88	0	0.00	21.05	2	14,553	0.01%
2022/10/19	1	21.15	0	0.00	21.05	1	14,367	0.01%
2022/10/18	1	21.00	0	0.00	21.15	1	14,133	0.01%
2022/10/17	1	21.20	1	21.35	21.25	0	14,114	0.00%
2022/10/14	4	21.48	0	0.00	21.40	4	14,140	0.03%
2022/10/13	3	21.45	30	21.55	21.70	-27	14,249	-0.19%
2022/10/12	0	0.00	3	21.42	21.50	-3	14,308	-0.02%
2022/10/11	5	21.48	30.2	21.60	21.35	-25.2	14,472	-0.17%
2022/10/07	0	0.00	30	21.70	21.60	-30	14,351	-0.21%
2022/10/05	3	21.78	0	0.00	21.70	3	14,545	0.02%
2022/10/04	1	21.80	2	21.76	21.70	-1	14,551	-0.01%
2022/10/03	2	21.53	0	0.00	21.45	2	14,387	0.01%
2022/09/30	3	21.58	0	0.00	21.70	3	14,324	0.02%
2022/09/29	34	21.78	15	21.90	21.75	19	14,197	0.13%
2022/09/28	4	21.69	0	0.00	21.70	4	14,069	0.03%
2022/09/27	2	21.80	0	0.00	21.80	2	13,909	0.01%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/23	0	0.00	11	22.10	22.10	-11	13,858	-0.08%
2022/09/22	17	22.11	20	22.24	22.05	-3	14,166	-0.02%
2022/09/21	17	22.40	0	0.00	22.25	17	13,819	0.12%
2022/09/20	17	22.43	15	22.55	22.70	2	13,482	0.01%
2022/09/19	4	22.40	26	22.59	22.60	-22	13,130	-0.17%
2022/09/16	22.5	22.44	0	0.00	22.50	22.5	12,936	0.17%
2022/09/15	0	0.00	16	22.81	22.80	-16	12,394	-0.13%
2022/09/14	15	22.65	1	22.65	22.55	14	12,235	0.11%
2022/09/13	0	0.00	4	23.06	23.15	-4	12,225	-0.03%
2022/09/12	2	22.93	4	23.05	23.00	-2	12,357	-0.02%
2022/09/08	44	22.51	45	22.64	23.00	-1	12,637	-0.01%
2022/09/07	9	22.42	7	22.59	22.45	2	12,564	0.02%
2022/09/06	0	0.00	1	22.60	22.75	-1	12,502	-0.01%
2022/09/05	2	22.55	0	0.00	22.55	2	12,499	0.02%
2022/09/02	4	22.53	3	22.65	22.40	1	12,609	0.01%
2022/09/01	1.5	22.57	2	22.78	22.65	-0.5	12,518	0.00%
2022/08/31	2	22.73	0	0.00	22.75	2	12,353	0.02%
2022/08/30	2	22.63	0	0.00	22.70	2	12,297	0.02%
2022/08/29	1	22.70	0	0.00	22.65	1	12,292	0.01%
2022/08/26	2	23.03	4	23.05	23.00	-2	12,167	-0.02%
2022/08/25	4	23.05	3	23.15	23.15	1	12,192	0.01%
2022/08/22	5	23.09	3	23.17	23.15	2	12,917	0.02%
2022/08/19	0	0.00	5	22.92	22.90	-5	12,878	-0.04%
2022/08/18	0.4	22.65	1	22.75	22.75	-0.6	12,949	0.00%
2022/08/17	0	0.00	1	22.60	22.60	-1	13,083	-0.01%
2022/08/15	10	22.48	0	0.00	22.45	10	13,258	0.08%
2022/08/12	2	23.05	2	23.15	23.05	0	12,964	0.00%
2022/08/11	0	0.00	5	23.20	23.25	-5	13,032	-0.04%
2022/08/10	1	22.95	0	0.00	23.00	1	13,266	0.01%
2022/08/08	0	0.00	35	23.09	23.10	-35	13,627	-0.26%
2022/08/05	0	0.00	1	23.15	22.95	-1	13,998	-0.01%
2022/08/04	4.1	22.94	32	23.04	22.85	-27.9	14,223	-0.20%
2022/08/03	0.5	23.00	30	23.10	23.10	-29.5	14,339	-0.21%
2022/08/02	3	22.80	4	23.04	22.95	-1	14,540	-0.01%
2022/07/29	1	22.80	60	22.75	22.80	-59	14,703	-0.40%
2022/07/28	0	0.00	1	22.95	23.05	-1	14,760	-0.01%
2022/07/27	1	22.80	127	22.66	22.95	-126	14,909	-0.85%	大賣/鉅額交易
2022/07/26	0.1	22.65	0	0.00	22.60	0.1	14,942	0.00%
2022/07/25	0	0.00	1	22.80	22.80	-1	15,025	-0.01%
2022/07/22	1	22.50	61	22.70	22.70	-60	15,281	-0.39%
2022/07/21	0	0.00	1	22.45	22.40	-1	15,449	-0.01%
2022/07/20	2	22.00	61	22.20	22.10	-59	15,553	-0.38%
2022/07/19	0.1	21.80	0	0.00	21.95	0.1	15,823	0.00%
2022/07/18	1	21.75	4	22.08	21.90	-3	16,960	-0.02%
2022/07/15	1	21.80	3	22.05	21.85	-2	17,240	-0.01%
2022/07/14	0	0.00	20	22.20	22.00	-20	17,639	-0.11%
2022/07/13	0	0.00	65	22.20	22.25	-65	17,912	-0.36%
2022/07/12	1	21.65	1	21.60	21.85	0	18,063	0.00%
2022/07/11	0	0.00	2	22.00	21.90	-2	18,099	-0.01%
2022/07/08	3	21.83	2	21.90	21.90	1	18,279	0.01%
2022/07/06	15	21.73	84	21.61	21.40	-69	18,669	-0.37%
2022/07/05	5	22.16	2	22.15	22.15	3	18,745	0.02%
2022/07/01	5	22.36	0	0.00	22.40	5	19,240	0.03%
2022/06/30	1	22.55	5	22.55	22.75	-4	19,139	-0.02%
2022/06/27	0	0.00	4	22.90	22.80	-4	18,957	-0.02%
2022/06/24	0	0.00	1	22.75	22.75	-1	18,983	-0.01%
2022/06/23	1	22.85	26	22.65	22.85	-25	19,001	-0.13%
2022/06/22	2	22.88	1	22.80	22.70	1	18,963	0.01%
2022/06/21	0	0.00	1	22.95	22.95	-1	18,967	-0.01%
2022/06/20	7	22.41	4	22.54	22.35	3	18,967	0.02%
2022/06/17	1	22.40	0	0.00	22.55	1	18,913	0.01%
2022/06/16	1	22.80	1	22.85	22.75	0	18,705	0.00%
2022/06/15	1	22.90	3	22.97	22.85	-2	18,990	-0.01%
2022/06/14	1	22.85	0	0.00	22.80	1	19,329	0.01%
2022/06/13	3	22.75	0	0.00	23.00	3	20,222	0.01%
2022/06/09	1	23.00	1	23.05	23.00	0	20,190	0.00%
2022/06/07	3	23.00	1	23.10	23.00	2	20,200	0.01%
2022/06/06	0	0.00	1.1	23.15	23.20	-1.1	20,134	-0.01%
2022/06/02	3	23.03	0	24.10	23.10	3	20,300	0.01%
2022/06/01	0	0.00	2	23.25	23.05	-2	20,525	-0.01%
2022/05/31	2	23.00	1.1	23.00	23.00	0.9	20,364	0.00%
2022/05/30	0	0.00	1	22.95	22.95	-1	19,828	-0.01%
2022/05/27	1	22.70	2	22.80	22.80	-1	19,772	-0.01%
2022/05/26	0	0.00	1	22.75	22.50	-1	19,786	-0.01%
2022/05/25	3	22.62	4	22.63	22.60	-1	19,846	-0.01%
2022/05/24	1	22.30	1	22.40	22.20	0	19,892	0.00%
2022/05/23	13	22.30	3	22.30	22.20	10	19,825	0.05%
2022/05/20	6	22.64	0	0.00	22.60	6	19,757	0.03%
2022/05/19	0	0.00	1	22.95	22.90	-1	19,647	-0.01%
2022/05/18	1	22.75	3	23.03	23.05	-2	19,607	-0.01%
2022/05/17	10	23.00	3	23.00	22.90	7	19,367	0.04%
2022/05/16	2	22.45	2	23.00	23.00	0	19,276	0.00%
2022/05/13	2.2	22.53	1	22.35	22.90	1.2	19,087	0.01%
2022/05/12	1	22.80	0	0.00	23.00	1	18,806	0.01%
2022/05/11	11	22.85	0	0.00	23.00	11	18,636	0.06%
2022/05/10	1	22.55	4	22.89	23.05	-3	18,654	-0.02%
2022/05/09	0	0.00	3.2	22.66	22.65	-3.2	18,542	-0.02%
2022/05/06	2	22.43	1	22.65	22.60	1	18,525	0.01%
2022/05/05	5	22.77	1	22.95	22.55	4	18,546	0.02%
2022/05/04	5	22.63	4	22.55	22.65	1	18,562	0.01%
2022/05/03	6.5	22.08	2	22.05	22.10	4.5	18,536	0.02%
2022/04/29	3.3	22.25	3	22.25	22.25	0.3	18,661	0.00%
2022/04/28	10.2	21.85	0	0.00	22.00	10.2	18,851	0.05%
2022/04/27	20.2	22.07	10	22.05	22.10	10.2	18,641	0.05%
2022/04/26	12.2	22.37	0	0.00	22.60	12.2	18,406	0.07%
2022/04/25	7	22.25	3	22.18	22.20	4	18,360	0.02%
2022/04/22	65.2	22.80	0	0.00	22.80	65.2	17,961	0.36%
2022/04/21	6.2	25.30	6	25.40	25.40	0.2	16,765	0.00%
2022/04/20	11	25.21	3	25.25	25.20	8	16,338	0.05%
2022/04/19	12	25.29	0	0.00	25.20	12	16,006	0.07%
2022/04/18	15	25.33	1	25.40	25.40	14	15,785	0.09%
2022/04/15	30	25.26	4	25.44	25.45	26	15,557	0.17%
2022/04/14	4	25.48	0	0.00	25.40	4	15,513	0.03%
2022/04/13	81	25.45	0	0.00	25.70	81	15,426	0.53%
2022/04/12	5	25.48	5	25.35	25.35	0	15,428	0.00%
2022/04/11	15	25.64	0	0.00	25.65	15	15,208	0.10%
2022/04/08	8.1	26.17	0	0.00	26.15	8.1	14,879	0.05%
2022/04/07	14	26.33	3	26.40	26.05	11	14,650	0.08%
2022/04/06	6	26.63	0	0.00	26.90	6	14,276	0.04%
2022/03/31	3	26.82	2	26.90	26.80	1	14,020	0.01%
2022/03/30	5	26.95	4	26.94	26.90	1	13,893	0.01%
2022/03/29	5	26.90	5	27.00	26.95	0	14,007	0.00%
2022/03/28	3	26.90	2	27.00	27.20	1	14,061	0.01%
2022/03/25	3	26.83	4	26.95	27.00	-1	14,183	-0.01%
2022/03/24	6	26.75	6	26.80	26.90	0	14,299	0.00%
2022/03/23	5	26.84	0	0.00	26.75	5	14,477	0.03%
2022/03/22	1	26.65	7	26.70	27.00	-6	14,460	-0.04%
2022/03/21	10.3	26.84	2	26.88	26.80	8.3	14,428	0.06%
2022/03/18	0	0.00	2	26.95	27.00	-2	14,336	-0.01%
2022/03/17	2	26.93	102	27.00	26.80	-100	14,138	-0.71%	大賣/
2022/03/16	3	26.65	68	26.79	27.00	-65	14,342	-0.45%
2022/03/14	82	25.84	2	25.88	25.90	80	13,626	0.59%
2022/03/11	0	0.00	5	25.78	25.85	-5	13,620	-0.04%
2022/03/10	18	25.40	4.3	25.60	25.70	13.8	13,782	0.10%
2022/03/09	1	25.30	2	25.20	25.30	-1	13,886	-0.01%
2022/03/08	1	25.00	102	25.19	25.10	-101	13,954	-0.72%	大賣/鉅額交易
2022/03/07	4	25.10	4	25.18	25.35	0	13,844	0.00%
2022/03/04	5	25.74	1	25.70	25.70	4	14,002	0.03%
2022/03/03	1	25.80	17	25.92	25.95	-16	14,031	-0.11%
2022/03/02	5	25.82	0	0.00	25.75	5	14,040	0.04%
2022/03/01	100	25.65	11	25.78	25.80	89	13,999	0.64%
2022/02/25	5	25.33	2	25.35	25.40	3	13,959	0.02%
2022/02/24	4	25.46	0	0.00	25.50	4	13,889	0.03%
2022/02/23	1	25.70	0	0.00	25.85	1	13,790	0.01%
2022/02/22	0	0.00	10	25.67	25.85	-10	13,908	-0.07%
2022/02/21	3	25.65	0	0.00	25.65	3	13,934	0.02%
2022/02/18	2	25.55	8	25.71	25.75	-6	14,037	-0.04%
2022/02/17	7	25.37	1	25.50	25.50	6	14,139	0.04%
2022/02/16	3	25.27	1	25.35	25.35	2	14,317	0.01%
2022/02/15	13	25.27	0	0.00	25.25	13	14,661	0.09%
2022/02/14	2	25.45	2	25.53	25.50	0	14,562	0.00%
2022/02/11	0.1	25.70	1	25.70	25.75	-0.9	14,683	-0.01%
2022/02/10	4	25.55	0	0.00	25.70	4	14,630	0.03%
2022/02/09	1	25.50	1	25.70	25.80	0	14,471	0.00%
2022/02/08	0	0.00	17	25.54	25.55	-17	14,365	-0.12%
2022/02/07	15	25.16	0	0.00	25.15	15	14,350	0.10%
2022/01/26	1	25.15	0	25.25	25.20	1	14,168	0.01%
2022/01/25	1	25.10	5.1	25.25	25.25	-4.1	14,108	-0.03%
2022/01/24	3	25.07	2	25.20	25.45	1	14,016	0.01%
2022/01/21	7	25.10	5	25.25	25.45	2	13,937	0.01%
2022/01/20	1	25.35	2	25.35	25.45	-1	13,623	-0.01%
2022/01/19	14	25.39	0	0.00	25.45	14	13,645	0.10%
2022/01/18	3	25.60	5	25.51	25.45	-2	13,570	-0.01%
2022/01/17	1	25.00	14	25.13	25.30	-13	13,371	-0.10%
2022/01/14	0	0.00	14	25.02	25.15	-14	13,448	-0.10%
2022/01/13	6	24.97	0.1	24.95	25.00	5.9	13,383	0.04%
2022/01/12	3	24.83	2	24.95	24.90	1	13,374	0.01%
2022/01/11	1.1	24.86	2	24.90	25.00	-0.9	13,316	-0.01%
2022/01/10	1	24.65	5	24.83	24.85	-4	13,251	-0.03%
2022/01/07	0	0.00	1.3	24.73	24.75	-1.3	13,251	-0.01%
2022/01/06	0	0.00	6.3	24.58	24.65	-6.3	13,149	-0.05%
2022/01/05	0	0.00	15	24.46	24.55	-15	13,282	-0.11%
2022/01/04	0	0.00	1	24.35	24.35	-1	13,433	-0.01%
2022/01/03	1	24.20	3	24.30	24.30	-2	13,452	-0.01%
2021/12/30	6	24.18	0	0.00	24.20	6	13,610	0.04%
2021/12/29	1	24.15	4	24.20	24.25	-3	13,801	-0.02%
2021/12/28	0	0.00	3	24.15	24.20	-3	13,908	-0.02%
2021/12/27	0	0.00	1	24.10	24.15	-1	14,016	-0.01%
2021/12/24	1	23.95	2	23.95	24.05	-1	14,162	-0.01%
2021/12/23	9.3	23.84	0	0.00	23.80	9.3	14,345	0.07%
2021/12/22	4	23.84	0	0.00	24.00	4	14,331	0.03%
2021/12/21	3	23.88	0	0.00	23.85	3	14,301	0.02%
2021/12/20	1	23.90	8	24.03	23.90	-7	14,237	-0.05%
2021/12/17	1	24.00	2	24.08	24.00	-1	14,247	-0.01%
2021/12/16	3.1	24.00	13	24.05	24.00	-9.9	14,259	-0.07%
2021/12/15	25	23.83	0	0.00	23.75	25	14,593	0.17%
2021/12/14	7	23.85	10	23.90	23.85	-3	14,837	-0.02%
2021/12/13	3.3	24.11	2	24.15	24.05	1.3	14,932	0.01%
2021/12/10	3	24.35	21	24.41	24.30	-18	15,016	-0.12%
2021/12/09	1	23.95	6	23.90	24.00	-5	14,564	-0.03%
2021/12/07	11	23.70	0	0.00	23.75	11	14,292	0.08%
2021/12/06	3	23.35	2	23.83	23.85	1	14,248	0.01%
2021/12/03	2	23.35	0	0.00	23.30	2	14,120	0.01%
2021/12/02	0	0.00	1	23.45	23.35	-1	14,198	-0.01%
2021/12/01	1	23.30	7	23.47	23.45	-6	14,217	-0.04%
2021/11/30	11	23.33	0	0.00	23.15	11	14,157	0.08%
2021/11/29	1	23.25	1	23.45	23.35	0	13,775	0.00%
2021/11/26	2	23.38	0	0.00	23.40	2	13,747	0.01%
2021/11/24	5	23.62	1	23.65	23.75	4	13,816	0.03%
2021/11/23	7	23.44	2	23.65	23.55	5	13,803	0.04%
2021/11/22	10	23.45	10	23.55	23.55	0	13,715	0.00%
2021/11/19	22	23.48	0	0.00	23.55	22	13,665	0.16%
2021/11/18	15	23.62	6	23.58	23.60	9	13,652	0.07%
2021/11/17	4	23.64	2	23.65	23.75	2	13,573	0.01%
2021/11/16	4	23.63	0	0.00	23.70	4	13,647	0.03%
2021/11/15	7	23.64	7	23.64	23.70	0	13,673	0.00%
2021/11/12	14	23.89	0	0.00	23.90	14	13,587	0.10%
2021/11/11	0	0.00	10	24.10	24.10	-10	13,693	-0.07%
2021/11/10	9	24.02	0	0.00	24.15	9	13,861	0.06%
2021/11/08	5	24.15	0	0.00	24.40	5	13,820	0.04%
2021/11/03	3	24.45	7	24.51	24.55	-4	14,093	-0.03%
2021/10/29	0	0.00	2	24.48	24.45	-2	14,135	-0.01%
2021/10/27	5	24.55	3	24.65	24.80	2	14,068	0.01%
2021/10/26	1	24.50	4	24.55	24.60	-3	14,283	-0.02%
2021/10/25	1	24.45	1	24.45	24.45	0	14,277	0.00%
2021/10/22	0	0.00	21	24.20	24.30	-21	14,325	-0.15%
2021/10/21	2	24.08	1	24.15	24.00	1	14,203	0.01%
2021/10/19	0	0.00	1	24.15	23.90	-1	14,188	-0.01%
2021/10/15	3	24.02	0	0.00	24.05	3	14,547	0.02%
2021/10/14	0	24.20	0.8	24.20	24.15	-0.8	14,556	-0.01%
2021/10/13	3	24.20	1	24.30	24.10	2	14,681	0.01%
2021/10/12	0	0.00	3	24.12	24.10	-3	14,657	-0.02%
2021/10/07	0	0.00	3	24.13	24.15	-3	14,633	-0.02%
2021/10/06	0	0.00	5	23.58	23.90	-5	14,678	-0.03%
2021/10/05	2	23.38	0	0.00	23.40	2	14,554	0.01%
2021/10/04	0	0.00	8	23.58	23.60	-8	14,670	-0.05%
2021/10/01	1	23.35	13	23.44	23.60	-12	14,639	-0.08%
2021/09/30	3	23.70	0	0.00	23.60	3	14,627	0.02%
2021/09/29	1	23.60	14	23.78	23.85	-13	14,576	-0.09%
2021/09/28	11	24.17	6	24.12	24.00	5	14,479	0.03%
2021/09/27	2	24.15	6	24.27	24.30	-4	14,433	-0.03%
2021/09/24	0	0.00	10	24.10	24.15	-10	14,547	-0.07%
2021/09/23	2	24.08	6	24.16	24.00	-4	14,687	-0.03%
2021/09/22	2	23.15	28	23.74	24.05	-26	14,591	-0.18%
2021/09/16	0	0.00	3	23.52	23.60	-3	14,007	-0.02%
2021/09/15	1	23.45	17	23.39	23.40	-16	14,018	-0.11%
2021/09/14	2	23.10	8	23.05	23.10	-6	14,051	-0.04%
2021/09/13	12	22.90	3	22.83	22.90	9	14,292	0.06%
2021/09/09	0	22.75	0	0.00	22.65	0	14,787	0.00%
2021/09/07	2	22.65	6	22.93	23.00	-4	15,172	-0.03%
2021/09/06	0	0.00	2	22.73	22.65	-2	15,204	-0.01%
2021/09/03	1	22.70	0	0.00	22.80	1	15,320	0.01%
2021/09/02	1	22.60	5	22.65	22.55	-4	15,551	-0.03%
2021/09/01	1	22.85	0	0.00	22.85	1	15,757	0.01%
2021/08/31	3	22.63	2	22.80	22.90	1	15,853	0.01%
2021/08/30	0	0.00	10	22.65	22.70	-10	15,925	-0.06%
2021/08/27	9	22.45	11	22.45	22.60	-2	15,977	-0.01%
2021/08/26	0	0.00	3	22.35	22.45	-3	16,008	-0.02%
2021/08/25	10	22.50	0	0.00	22.55	10	16,117	0.06%
2021/08/24	1	22.55	6	22.52	22.55	-5	16,090	-0.03%
2021/08/23	2	22.50	13	22.50	22.35	-11	16,045	-0.07%
2021/08/20	18	22.42	18	22.37	22.35	0	16,081	0.00%
2021/08/19	0	0.00	6	22.18	22.30	-6	16,144	-0.04%
2021/08/18	11	22.25	2	22.23	22.30	9	15,964	0.06%
2021/08/17	11	22.07	11	22.09	22.30	0	15,900	0.00%
2021/08/16	3	21.72	1	21.65	21.70	2	15,513	0.01%
2021/08/13	3	21.60	1	21.75	21.65	2	16,457	0.01%
2021/08/12	1	21.65	1	21.60	21.55	0	16,734	0.00%
2021/08/11	0	0.00	52	21.71	21.80	-52	16,849	-0.31%
2021/08/10	4	21.75	4	21.74	21.85	0	17,030	0.00%
2021/08/09	0.5	21.45	0	0.00	21.40	0.5	17,094	0.00%
2021/08/06	1	21.45	0	0.00	21.45	1	17,339	0.01%
2021/08/04	2	21.40	0	0.00	21.45	2	18,453	0.01%
2021/08/03	3.5	21.44	0	0.00	21.55	3.5	18,878	0.02%
2021/07/30	20	21.54	6	21.47	21.60	14	19,314	0.07%
2021/07/29	6	21.78	4	21.68	21.70	2	19,327	0.01%
2021/07/28	10	21.60	5	21.70	21.75	5	19,507	0.03%
2021/07/26	5	21.87	0	0.00	21.85	5	20,249	0.02%
2021/07/23	1.1	21.90	0	0.00	21.90	1.1	20,511	0.01%
2021/07/22	4.1	21.84	2	21.85	22.00	2.1	20,972	0.01%
2021/07/21	3	21.93	3	22.00	22.00	0	21,041	0.00%
2021/07/20	7	22.00	1	22.00	22.05	6	21,251	0.03%
2021/07/19	12	22.06	2	22.05	22.05	10	22,468	0.04%
2021/07/16	0	0.00	1	22.05	22.15	-1	23,230	0.00%
2021/07/15	3	22.08	0	0.00	22.15	3	23,471	0.01%
2021/07/14	5	22.22	0	0.00	22.20	5	23,724	0.02%
2021/07/13	2	22.15	1	22.10	22.20	1	23,976	0.00%
2021/07/12	0	0.00	3	22.10	22.10	-3	24,047	-0.01%
2021/07/09	6	22.00	0	0.00	22.10	6	24,178	0.02%
2021/07/08	7	22.21	3	22.25	22.30	4	24,248	0.02%
2021/07/07	0	0.00	1	22.30	22.30	-1	24,722	0.00%
2021/07/06	4	22.34	4	22.34	22.45	0	24,891	0.00%
2021/07/05	4	22.25	5	22.23	22.25	-1	25,062	0.00%
2021/07/02	3	22.08	8	22.13	22.05	-5	25,366	-0.02%
2021/07/01	29	22.11	0	0.00	22.00	29	25,664	0.11%
2021/06/30	6	22.38	4	22.45	22.35	2	25,955	0.01%
2021/06/29	1	22.05	0	0.00	22.05	1	26,300	0.00%
2021/06/28	8	22.03	0	0.00	22.00	8	27,021	0.03%
2021/06/25	10	22.13	0	0.00	22.05	10	28,652	0.03%
2021/06/24	6	22.10	0	0.00	22.10	6	29,580	0.02%
2021/06/23	16	22.13	4	22.10	22.10	12	29,494	0.04%
2021/06/22	19	22.39	0	0.00	22.30	19	29,422	0.06%
2021/06/21	2	22.68	6	22.72	22.60	-4	29,223	-0.01%
2021/06/18	1	23.00	13	23.35	23.05	-12	29,234	-0.04%
2021/06/17	2	22.80	3	22.83	23.05	-1	29,140	0.00%
2021/06/16	0	0.00	1	22.80	23.00	-1	29,508	0.00%
2021/06/15	7	22.46	0	0.00	22.50	7	29,564	0.02%
2021/06/11	15	22.82	4	22.70	22.65	11	29,429	0.04%
2021/06/10	5	22.64	0	0.00	22.85	5	29,604	0.02%
2021/06/09	14	22.99	2	22.98	22.95	12	29,422	0.04%
2021/06/08	0	23.10	3	23.15	23.15	-3	29,258	-0.01%
2021/06/07	1	22.85	2	23.00	23.05	-1	29,400	0.00%
2021/06/04	6	23.16	1	23.20	23.20	5	29,270	0.02%
2021/06/03	5	23.21	10	23.15	23.40	-5	29,369	-0.02%
2021/06/02	3	23.23	2	23.18	23.10	1	29,417	0.00%
2021/06/01	2	23.43	0	0.00	23.45	2	29,497	0.01%
2021/05/31	4	23.33	12	23.35	23.45	-8	29,720	-0.03%
2021/05/28	3	23.32	6	23.48	23.30	-3	29,823	-0.01%
2021/05/27	0	23.35	7	23.11	23.40	-7	30,018	-0.02%
2021/05/26	10	23.33	1	23.30	23.30	9	30,132	0.03%
2021/05/25	8	23.25	1	23.30	23.35	7	30,387	0.02%
2021/05/24	3	23.23	1	23.15	23.30	2	30,466	0.01%
2021/05/21	52.3	23.91	43	23.97	23.30	9.3	30,619	0.03%
2021/05/20	28	23.35	8	23.07	23.15	20	29,730	0.07%
2021/05/19	3	22.67	0	0.00	22.80	3	29,611	0.01%
2021/05/18	4	22.25	3	22.43	22.90	1	29,662	0.00%
2021/05/17	18.5	22.10	5	22.03	21.90	13.5	29,711	0.05%
2021/05/14	3	23.10	2	22.88	22.70	1	29,477	0.00%
2021/05/13	5	22.88	2	22.90	22.95	3	29,414	0.01%
2021/05/12	3.3	22.25	18	22.26	22.35	-14.7	28,977	-0.05%
2021/05/11	7	23.61	3	23.50	23.50	4	28,510	0.01%
2021/05/10	0	0.00	12	24.15	24.30	-12	28,151	-0.04%
2021/05/07	8.2	24.27	2	24.30	24.55	6.2	28,250	0.02%
2021/05/06	0	0.00	2	24.50	24.30	-2	28,595	-0.01%
2021/05/05	3	24.03	1	23.70	23.90	2	28,795	0.01%
2021/05/04	21	23.67	4	23.93	23.50	17	28,742	0.06%
2021/05/03	13	24.43	0	0.00	24.35	13	28,422	0.05%
2021/04/29	14	24.92	1	24.95	25.00	13	28,268	0.05%
2021/04/28	13	24.99	4	24.89	24.90	9	28,069	0.03%
2021/04/27	10	24.60	21	24.67	24.65	-11	28,040	-0.04%
2021/04/26	23	24.80	12	24.78	24.75	11	27,948	0.04%
2021/04/23	47	24.67	1	24.80	24.80	46	27,869	0.17%
2021/04/22	14.5	27.46	12	27.60	27.40	2.5	27,381	0.01%
2021/04/21	13	27.80	9	27.76	27.80	4	26,955	0.01%
2021/04/20	11	27.57	8.1	27.66	27.75	2.9	26,708	0.01%
2021/04/19	23	27.46	4	27.74	27.55	19	26,542	0.07%
2021/04/16	2	27.10	3	27.10	27.15	-1	26,408	0.00%
2021/04/15	8	26.59	9	26.71	26.70	-1	26,404	0.00%
2021/04/14	14	26.68	1.3	26.82	26.70	12.7	26,325	0.05%
2021/04/13	19	27.06	22	26.88	26.80	-3	26,419	-0.01%
2021/04/12	52	27.33	34	27.39	27.20	18	26,390	0.07%
2021/04/09	10	27.17	1	27.25	27.20	9	26,267	0.03%
2021/04/08	4	27.10	40	27.20	27.15	-36	26,006	-0.14%
2021/04/07	4	27.04	6	27.12	27.10	-2	25,692	-0.01%
2021/04/06	4	27.13	7	27.21	27.05	-3	25,436	-0.01%
2021/04/01	1	27.10	11	27.05	27.25	-10	24,961	-0.04%
2021/03/31	37	26.95	15.7	27.04	26.70	21.3	24,340	0.09%
2021/03/30	92	26.65	16	26.55	27.00	76	23,516	0.32%
2021/03/29	18	26.09	77.6	26.07	26.10	-59.6	21,800	-0.27%
2021/03/26	1	23.65	1	23.65	23.75	0	20,833	0.00%
2021/03/25	15	23.54	0	0.00	23.70	15	20,876	0.07%
2021/03/24	8	23.84	2	23.80	23.95	6	20,905	0.03%
2021/03/23	2	23.65	21	23.90	24.00	-19	20,979	-0.09%
2021/03/22	9	23.62	2	23.58	23.65	7	21,013	0.03%
2021/03/19	3	23.87	23	23.91	23.85	-20	20,917	-0.10%
2021/03/18	2	23.78	11	23.62	23.70	-9	20,499	-0.04%
2021/03/17	1	23.25	1	23.20	23.30	0	20,434	0.00%
2021/03/16	3	23.27	16	23.23	23.30	-13	20,650	-0.06%
2021/03/15	4	22.75	0	0.00	22.95	4	20,508	0.02%
2021/03/12	1	22.85	12	22.90	22.90	-11	21,108	-0.05%
2021/03/11	11	22.92	20	22.93	22.95	-9	21,545	-0.04%
2021/03/10	0	0.00	8	22.71	22.70	-8	21,436	-0.04%
2021/03/09	10	22.65	12	22.61	22.70	-2	21,439	-0.01%
2021/03/08	0.3	22.40	1	22.50	22.40	-0.7	21,301	0.00%
2021/03/05	1	22.30	44	22.21	22.40	-43	21,213	-0.20%
2021/03/04	3	22.35	0	0.00	22.20	3	21,379	0.01%
2021/03/03	1	22.40	4	22.49	22.60	-3	21,278	-0.01%
2021/03/02	4	22.35	19	22.35	22.20	-15	21,078	-0.07%
2021/02/26	11	21.93	1	22.15	22.20	10	20,763	0.05%
2021/02/25	6	22.05	10	22.12	22.30	-4	20,441	-0.02%
2021/02/24	2	21.80	2	21.93	21.90	0	20,294	0.00%
2021/02/23	38	21.70	15	21.70	21.75	23	20,153	0.11%
2021/02/22	19.3	21.81	0	0.00	21.80	19.3	19,945	0.10%
2021/02/19	5	21.69	0	0.00	21.85	5	19,837	0.03%
2021/02/18	15	21.72	1.5	21.78	21.90	13.5	19,673	0.07%
2021/02/17	14	21.74	11	21.78	21.75	3	19,633	0.02%
2021/02/05	8	21.80	11	21.90	21.90	-3	19,297	-0.02%
2021/02/04	0	0.00	18	22.01	21.80	-18	19,223	-0.09%
2021/02/03	2	21.63	11	21.80	21.80	-9	19,168	-0.05%
2021/02/02	4	21.41	3	21.67	21.50	1	19,207	0.01%
2021/02/01	4	21.39	1	21.15	21.35	3	19,073	0.02%
2021/01/29	3	21.75	11	21.48	21.45	-8	18,945	-0.04%
2021/01/28	12	22.00	6	22.28	22.15	6	18,567	0.03%
2021/01/27	3	21.82	7	21.95	21.80	-4	17,970	-0.02%
2021/01/26	1	21.50	0	0.00	21.40	1	17,454	0.01%
2021/01/25	0	0.00	2	21.25	21.40	-2	17,231	-0.01%
2021/01/22	2	21.15	12	21.01	21.30	-10	17,126	-0.06%
2021/01/21	17	20.91	8	21.00	20.80	9	17,116	0.05%
2021/01/20	21	20.86	2	20.93	20.80	19	17,063	0.11%
2021/01/19	4	21.65	6	21.81	21.50	-2	16,553	-0.01%
2021/01/18	12	21.50	32	21.63	21.55	-20	16,285	-0.12%
2021/01/15	44	22.45	15	22.83	22.25	29	15,964	0.18%
2021/01/14	7	22.19	11	22.19	22.25	-4	15,247	-0.03%
2021/01/13	0	0.00	22	21.81	21.80	-22	14,793	-0.15%
2021/01/12	0	0.00	17	21.77	21.65	-17	14,595	-0.12%
2021/01/11	98	21.75	5	21.80	21.80	93	14,313	0.65%
2021/01/08	6	21.08	18	21.27	21.50	-12	14,022	-0.09%
2021/01/07	101	21.10	4.3	21.09	21.00	96.7	13,760	0.70%	大買/
2021/01/06	36	21.32	4	21.10	21.05	32	13,606	0.24%
2021/01/05	13.5	21.13	35	21.38	21.55	-21.6	13,173	-0.16%
2021/01/04	13	20.82	12	20.89	20.80	1	12,853	0.01%
2020/12/31	4	20.76	1	20.75	20.70	3	12,794	0.02%
2020/12/30	47	20.80	0	0.00	20.90	47	12,734	0.37%
2020/12/29	15	20.73	5	20.90	20.95	10	12,693	0.08%
2020/12/28	30	20.80	9	20.81	20.80	21	12,620	0.17%
2020/12/25	2	20.55	7	20.56	20.60	-5	12,638	-0.04%
2020/12/24	7	20.45	3	20.48	20.40	4	12,651	0.03%
2020/12/23	1	20.30	0	0.00	20.30	1	12,625	0.01%
2020/12/21	94	20.35	40	20.44	20.50	54	12,678	0.43%
2020/12/18	11	20.81	1	20.70	20.70	10	12,601	0.08%
2020/12/17	1	20.85	2	20.90	21.00	-1	12,419	-0.01%
2020/12/16	1	20.80	39	20.71	20.85	-38	12,187	-0.31%
2020/12/15	5	20.75	1	20.75	20.50	4	12,107	0.03%
2020/12/14	24	20.68	17	20.68	20.60	7	11,954	0.06%
2020/12/11	3	20.70	9	20.37	20.45	-6	11,827	-0.05%
2020/12/10	8	20.54	10	20.49	20.50	-2	11,771	-0.02%
2020/12/09	8	20.24	20.2	20.32	20.50	-12.2	11,429	-0.11%
2020/12/08	13	20.36	15	20.42	20.35	-2	11,188	-0.02%
2020/12/07	3.5	19.91	32	19.93	20.10	-28.5	10,549	-0.27%
2020/12/04	30	19.58	14.5	19.60	19.55	15.5	10,110	0.15%
2020/12/03	27	19.35	15	19.44	19.45	12	9,979	0.12%
2020/12/02	0	0.00	2	19.40	19.35	-2	9,941	-0.02%
2020/12/01	0	0.00	4	19.25	19.30	-4	9,993	-0.04%
2020/11/30	4	19.19	0	0.00	19.30	4	10,289	0.04%
2020/11/27	2	19.33	3	19.37	19.25	-1	10,617	-0.01%
2020/11/26	0	0.00	1	19.50	19.55	-1	10,565	-0.01%
2020/11/25	18	19.59	3	19.57	19.55	15	10,762	0.14%
2020/11/24	0	0.00	2	19.73	19.60	-2	10,785	-0.02%
2020/11/23	5	19.75	7	19.66	19.70	-2	10,790	-0.02%
2020/11/20	5	19.55	9	19.50	19.55	-4	10,704	-0.04%
2020/11/19	21	19.55	0	0.00	19.50	21	10,855	0.19%
2020/11/18	0	0.00	4	19.50	19.55	-4	10,804	-0.04%
2020/11/17	0	0.00	4	19.45	19.40	-4	10,887	-0.04%
2020/11/16	1	19.35	8	19.37	19.40	-7	11,036	-0.06%
2020/11/13	0	0.00	4	19.09	19.10	-4	10,936	-0.04%
2020/11/12	3	19.05	0	0.00	19.10	3	10,938	0.03%
2020/11/11	1	19.10	16.4	19.18	19.35	-15.4	10,973	-0.14%
2020/11/10	34	18.85	3	19.05	19.10	31	10,799	0.29%
2020/11/09	2.1	18.76	11	18.94	18.95	-8.9	10,688	-0.08%
2020/11/06	5	18.85	12	18.90	18.90	-7	10,631	-0.07%
2020/11/05	1	18.70	0	0.00	18.85	1	10,731	0.01%
2020/11/03	1	18.75	0.3	18.75	18.75	0.7	10,939	0.01%
2020/11/02	1	18.65	0	0.00	18.65	1	11,041	0.01%
2020/10/30	6	18.73	2	18.75	18.60	4	11,214	0.04%
2020/10/29	3	18.73	15	18.84	18.95	-12	11,114	-0.11%
2020/10/28	3	18.68	1	18.80	18.75	2	11,010	0.02%
2020/10/27	7	18.58	0	0.00	18.60	7	11,111	0.06%
2020/10/26	5	18.65	0	0.00	18.65	5	11,163	0.04%
2020/10/23	11	18.55	0	0.00	18.60	11	11,203	0.10%
2020/10/22	8	18.55	0	0.00	18.50	8	11,314	0.07%
2020/10/21	6	18.56	5	18.60	18.50	1	11,217	0.01%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	2	18.60	0	0.00	18.55	2	11,463	0.02%
2020/10/15	1	18.70	5	18.85	18.70	-4	11,616	-0.03%
2020/10/14	5	18.80	2	18.95	18.95	3	11,855	0.03%
2020/10/13	6	18.79	0	0.00	18.70	6	12,644	0.05%
2020/10/12	28	18.66	11	18.66	18.70	17	13,454	0.13%
2020/10/08	2	18.88	0	0.00	18.85	2	13,774	0.01%
2020/10/06	3	19.08	10	18.95	19.00	-7	14,320	-0.05%
2020/10/05	2.5	18.96	0	0.00	18.90	2.5	14,469	0.02%
2020/09/30	3	19.18	0	0.00	19.05	3	14,696	0.02%
2020/09/29	5	19.33	2	19.30	19.35	3	14,990	0.02%
2020/09/28	2	19.10	0	0.00	19.30	2	15,118	0.01%
2020/09/25	1	18.90	2	18.90	18.90	-1	15,290	-0.01%
2020/09/23	0	0.00	2	19.10	19.15	-2	15,432	-0.01%
2020/09/22	2	19.10	0	0.00	19.10	2	15,484	0.01%
2020/09/18	5	19.39	2	19.48	19.70	3	15,606	0.02%
2020/09/17	0	0.00	1	19.40	19.40	-1	15,581	-0.01%
2020/09/16	0	0.00	4	19.48	19.35	-4	15,678	-0.03%
2020/09/15	1	19.55	2	19.48	19.45	-1	15,849	-0.01%
2020/09/14	1.5	19.15	0	0.00	19.15	1.5	15,963	0.01%
2020/09/11	1	19.10	21	19.15	19.15	-20	16,078	-0.12%
2020/09/10	2	19.10	1	19.15	19.10	1	16,183	0.01%
2020/09/09	1	19.00	0	0.00	19.00	1	16,241	0.01%
2020/09/08	1	19.20	1	19.20	19.20	0	16,220	0.00%
2020/09/07	2	19.15	1	19.30	19.10	1	16,361	0.01%
2020/09/04	9	19.02	6	19.03	19.20	3	16,455	0.02%
2020/09/03	16	19.66	14	19.63	19.25	2	16,475	0.01%
2020/09/02	17	19.38	31	19.40	19.60	-14	16,239	-0.09%
2020/09/01	5	18.64	2	18.83	18.85	3	15,781	0.02%
2020/08/31	7	18.71	1	18.80	18.50	6	15,761	0.04%
2020/08/28	4	18.88	0	0.00	18.85	4	15,639	0.03%
2020/08/27	2	18.98	2	18.83	18.90	0	15,778	0.00%
2020/08/26	3	18.80	7	18.87	18.95	-4	15,771	-0.03%
2020/08/25	1	18.90	5	18.84	18.80	-4	15,912	-0.03%
2020/08/24	7.5	18.47	0	0.00	18.45	7.5	16,007	0.05%
2020/08/21	3	18.30	16	18.50	18.40	-13	16,093	-0.08%
2020/08/20	8	18.39	33	18.38	18.35	-25	15,943	-0.16%
2020/08/19	9	18.65	2	18.70	18.60	7	15,746	0.04%
2020/08/18	80.2	18.65	0	0.00	18.75	80.2	15,642	0.51%
2020/08/17	4	18.61	0	0.00	18.70	4	15,667	0.03%
2020/08/14	7.3	18.57	0	0.00	18.65	7.3	15,663	0.05%
2020/08/13	5	18.51	0	0.00	18.60	5	15,700	0.03%
2020/08/12	4	18.65	1	18.70	18.65	3	15,674	0.02%
2020/08/11	32	18.98	3	18.95	18.80	29	15,679	0.18%
2020/08/10	5	18.83	0	0.00	19.00	5	15,801	0.03%
2020/08/07	2	18.70	0	0.00	18.70	2	15,840	0.01%
2020/08/06	0	0.00	1	18.80	18.75	-1	15,887	-0.01%
2020/08/05	6	18.62	12	18.62	18.60	-6	15,880	-0.04%
2020/08/04	1	18.50	3	18.57	18.45	-2	15,828	-0.01%
2020/08/03	4	18.33	0	0.00	18.35	4	15,804	0.03%
2020/07/31	1	18.45	3	18.58	18.65	-2	15,733	-0.01%
2020/07/30	2	18.35	0	0.00	18.45	2	15,632	0.01%
2020/07/29	3	18.33	0	0.00	18.25	3	15,560	0.02%
2020/07/28	1	18.25	1	18.35	18.30	0	15,654	0.00%
2020/07/27	7	18.42	1	18.45	18.35	6	15,768	0.04%
2020/07/24	6	18.53	2	18.60	18.45	4	15,856	0.03%
2020/07/23	1	18.75	1	18.75	18.75	0	15,887	0.00%
2020/07/22	1	18.75	1.9	18.88	18.85	-0.9	15,949	-0.01%
2020/07/21	8	18.83	3	18.78	18.85	5	15,918	0.03%
2020/07/20	11	18.45	1	18.45	18.50	10	15,865	0.06%
2020/07/17	39	18.46	0	0.00	18.40	39	15,815	0.25%
2020/07/16	5	20.01	3	20.07	20.00	2	15,249	0.01%
2020/07/15	0	0.00	6	20.30	20.20	-6	14,580	-0.04%
2020/07/14	1	20.30	0	0.00	20.10	1	14,213	0.01%
2020/07/13	1	20.30	2	20.28	20.25	-1	14,007	-0.01%
2020/07/10	5	20.00	7	20.06	20.00	-2	13,953	-0.01%
2020/07/09	3	20.42	1	20.45	20.15	2	13,924	0.01%
2020/07/08	0	0.00	9	20.29	20.40	-9	13,653	-0.07%
2020/07/07	2	20.00	5	20.01	20.05	-3	13,266	-0.02%
2020/07/06	0	0.00	5	20.04	20.05	-5	13,210	-0.04%
2020/07/03	11	19.93	8	19.82	19.80	3	13,180	0.02%
2020/07/02	0	0.00	29	19.91	19.95	-29	13,274	-0.22%
2020/07/01	0	0.00	7	19.63	19.55	-7	13,300	-0.05%
2020/06/30	2	19.33	0	0.00	19.25	2	13,330	0.02%
2020/06/29	0	0.00	4	19.36	19.45	-4	13,548	-0.03%
2020/06/24	0	0.00	1	19.55	19.45	-1	13,556	-0.01%
2020/06/23	2	19.25	0	0.00	19.40	2	13,543	0.01%
2020/06/22	23	19.19	0	0.00	19.20	23	13,556	0.17%
2020/06/19	1	19.55	5	19.66	19.50	-4	13,614	-0.03%
2020/06/18	3	19.57	11	19.49	19.55	-8	13,515	-0.06%
2020/06/17	2	19.38	5	19.37	19.35	-3	13,523	-0.02%
2020/06/16	0	0.00	7	19.19	19.15	-7	13,735	-0.05%
2020/06/15	2	18.90	1	19.10	18.90	1	14,173	0.01%
2020/06/12	6	18.90	1	19.10	18.90	5	14,423	0.03%
2020/06/11	1	19.15	5	19.29	19.10	-4	14,618	-0.03%
2020/06/09	1.7	19.20	11	19.20	19.20	-9.3	15,118	-0.06%
2020/06/08	2	19.20	20	19.29	19.20	-18	15,383	-0.12%
2020/06/05	0.3	19.00	4	19.05	19.10	-3.7	15,240	-0.02%
2020/06/04	0	0.00	4	19.06	19.05	-4	15,404	-0.03%
2020/06/03	0	0.00	6	19.10	19.00	-6	15,658	-0.04%
2020/06/02	0	0.00	5	18.95	19.00	-5	15,664	-0.03%
2020/06/01	5	18.90	16	18.95	18.90	-11	15,699	-0.07%
2020/05/29	6	18.58	21	19.10	19.10	-15	15,590	-0.10%
2020/05/28	20	18.40	0	0.00	18.40	20	15,346	0.13%
2020/05/27	0	0.00	20	18.68	18.65	-20	15,425	-0.13%
2020/05/25	1	18.50	0	0.00	18.45	1	15,499	0.01%
2020/05/22	13	18.41	50	18.45	18.40	-37	15,530	-0.24%
2020/05/21	3	18.50	10	18.65	18.60	-7	15,507	-0.05%
2020/05/20	2	18.53	0	0.00	18.50	2	15,472	0.01%
2020/05/19	4	18.53	0.1	18.50	18.50	3.9	15,477	0.03%
2020/05/18	8	18.48	4	18.48	18.45	4	15,490	0.03%
2020/05/15	55	18.46	16	18.45	18.45	39	15,571	0.25%
2020/05/14	1	18.60	1	18.80	18.60	0	15,371	0.00%
2020/05/13	0	0.00	2.2	19.00	19.00	-2.2	15,291	-0.01%
2020/05/12	1	18.75	18	18.90	18.80	-17	15,227	-0.11%
2020/05/11	2	18.90	0	0.00	18.80	2	15,188	0.01%
2020/05/08	1	18.85	0	0.00	18.80	1	15,081	0.01%
2020/05/07	8	18.70	1	18.85	18.70	7	15,020	0.05%
2020/05/06	1	18.65	1	18.75	18.65	0	14,995	0.00%
2020/05/05	1	18.65	0	0.00	18.65	1	14,941	0.01%
2020/05/04	14	18.63	0	0.00	18.60	14	14,921	0.09%
2020/04/30	12	19.07	0	0.00	19.10	12	14,818	0.08%
2020/04/29	7	19.04	1.1	19.09	19.10	5.9	14,753	0.04%
2020/04/28	0	0.00	13	18.97	18.95	-13	14,786	-0.09%
2020/04/27	1	18.85	18	18.82	18.90	-17	15,015	-0.11%
2020/04/24	5	18.62	0	0.00	18.55	5	14,964	0.03%
2020/04/23	1	18.65	1	18.65	18.75	0	14,936	0.00%
2020/04/22	6	18.31	7	18.63	18.70	-1	14,782	-0.01%
2020/04/21	22	18.56	32	18.35	18.45	-10	14,599	-0.07%
2020/04/17	2	18.75	8	18.88	18.70	-6	14,279	-0.04%
2020/04/16	0	0.00	52	18.75	18.85	-52	14,118	-0.37%
2020/04/15	0	0.00	3	18.83	18.85	-3	13,974	-0.02%
2020/04/14	1	18.55	40.2	18.60	18.55	-39.2	13,737	-0.29%
2020/04/10	10	18.20	2	18.25	18.30	8	13,588	0.06%
2020/04/09	16	18.20	0	0.00	18.30	16	13,617	0.12%
2020/04/07	5	18.24	1	18.10	18.10	4	13,391	0.03%
2020/04/06	2	17.80	3	17.98	18.10	-1	13,184	-0.01%
2020/04/01	7	17.75	0	0.00	17.75	7	12,974	0.05%
2020/03/31	1	17.80	3	17.80	17.30	-2	12,808	-0.02%
2020/03/27	3	17.45	2	17.35	17.40	1	12,423	0.01%
2020/03/26	1	17.20	0	0.00	17.20	1	12,348	0.01%
2020/03/25	3	17.17	67	17.08	17.15	-64	12,456	-0.51%
2020/03/24	0	0.00	14	16.58	16.40	-14	12,272	-0.11%
2020/03/23	14	15.65	0	0.00	15.50	14	12,403	0.11%
2020/03/20	16	16.13	0.5	16.20	16.20	15.5	12,425	0.12%
2020/03/19	7	15.86	2	16.10	15.70	5	12,163	0.04%
2020/03/18	10	16.43	0	0.00	16.50	10	11,735	0.09%
2020/03/17	12	16.49	3	16.45	16.50	9	11,487	0.08%
2020/03/16	5	16.95	0	0.00	16.75	5	11,272	0.04%
2020/03/13	33	16.56	10	16.90	17.10	23	11,112	0.21%
2020/03/12	31	17.39	65	17.34	17.20	-34	10,597	-0.32%
2020/03/11	3	17.85	0	0.00	17.85	3	10,275	0.03%
2020/03/10	9	17.69	7	17.73	17.90	2	10,250	0.02%
2020/03/09	22	17.96	14	17.98	17.90	8	10,060	0.08%
2020/03/06	25	18.05	0	0.00	18.05	25	9,760	0.26%
2020/03/05	9	18.17	0	0.00	18.15	9	9,657	0.09%
2020/03/04	6	18.14	0	0.00	18.20	6	9,640	0.06%
2020/03/03	9	18.15	0	0.00	18.15	9	9,605	0.09%
2020/03/02	12	18.15	5	18.20	18.10	7	9,672	0.07%
2020/02/27	1	18.25	0	0.00	18.45	1	10,656	0.01%
2020/02/26	6	18.14	0	0.00	18.40	6	10,624	0.06%
2020/02/25	12	18.20	2	18.15	18.20	10	10,569	0.09%
2020/02/24	9	18.33	2	18.35	18.30	7	10,610	0.07%
2020/02/21	0	0.00	7	18.42	18.45	-7	10,687	-0.07%
2020/02/19	1	18.40	0	0.00	18.35	1	10,867	0.01%
2020/02/18	19	18.37	0	0.00	18.40	19	10,882	0.17%
2020/02/17	0	0.00	1	18.50	18.55	-1	10,889	-0.01%
2020/02/14	50	18.50	20	18.59	18.55	30	10,987	0.27%
2020/02/12	3	18.47	0	0.00	18.55	3	11,234	0.03%
2020/02/11	5	18.50	0	0.00	18.40	5	11,281	0.04%
2020/02/10	17	18.42	1	18.40	18.40	16	11,380	0.14%
2020/02/07	18	18.51	0	0.00	18.55	18	11,651	0.15%
2020/02/04	8	18.19	0	0.00	18.40	8	12,713	0.06%
2020/02/03	1	18.05	5	18.10	18.15	-4	12,822	-0.03%
2020/01/31	9	18.46	0	0.00	18.35	9	12,770	0.07%
2020/01/30	6	18.35	17	18.39	18.35	-11	12,702	-0.09%
2020/01/20	31	19.05	3	19.12	19.10	28	12,399	0.23%
2020/01/17	0	0.00	0	19.00	19.00	0	12,351	0.00%
2020/01/16	6	18.92	5	18.90	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	2	18.80	0	0.00	18.95	2	12,613	0.02%
2020/01/13	10	18.83	0	0.00	18.90	10	12,635	0.08%
2020/01/10	3	18.82	0	0.00	18.75	3	12,688	0.02%
2020/01/09	0	0.00	21	18.80	18.80	-21	12,872	-0.16%
2020/01/08	5	18.65	0	0.00	18.60	5	13,033	0.04%
2020/01/07	11	18.80	3	18.75	18.75	8	13,095	0.06%
2020/01/06	0	0.00	61	18.82	18.90	-61	13,147	-0.46%
2020/01/03	0	0.00	6	18.83	18.90	-6	13,223	-0.05%
2019/12/31	0	0.00	1	18.90	18.85	-1	13,362	-0.01%
2019/12/30	1	19.00	1	18.95	18.95	0	13,279	0.00%
2019/12/27	0	0.00	3	19.00	19.00	-3	13,303	-0.02%
2019/12/26	2	18.95	1	19.00	19.00	1	13,305	0.01%
2019/12/25	2	18.95	1	19.00	18.95	1	13,347	0.01%
2019/12/24	2	18.90	0	0.00	18.95	2	13,375	0.01%
2019/12/23	3	18.95	6	18.99	19.00	-3	13,349	-0.02%
2019/12/20	0	0.00	34	19.00	19.00	-34	13,328	-0.26%
2019/12/19	0	0.00	1	18.95	18.95	-1	13,215	-0.01%
2019/12/17	0	0.00	7	18.90	19.00	-7	12,963	-0.05%
2019/12/16	1	18.85	1	18.85	18.85	0	12,788	0.00%
2019/12/13	1	18.80	15	18.85	18.85	-14	12,756	-0.11%
2019/12/12	0	0.00	1	18.75	18.75	-1	12,662	-0.01%
2019/12/11	1	18.60	30	18.75	18.70	-29	12,643	-0.23%
2019/12/10	12	18.71	0	0.00	18.75	12	12,621	0.10%
2019/12/09	0	0.00	17	18.81	18.90	-17	12,554	-0.14%
2019/12/05	0	0.00	1	18.90	18.90	-1	12,656	-0.01%
2019/12/04	0	0.00	1	18.80	18.85	-1	12,621	-0.01%
2019/12/03	0	0.00	11	18.65	18.80	-11	12,693	-0.09%
2019/12/02	1	18.70	1	18.60	18.70	0	12,720	0.00%
2019/11/26	0	0.00	1	18.85	18.75	-1	12,767	-0.01%
2019/11/25	0	0.00	1	18.90	18.90	-1	11,634	-0.01%
2019/11/22	5	18.85	10	18.85	18.90	-5	11,714	-0.04%
2019/11/21	0	0.00	1	18.80	18.90	-1	11,761	-0.01%
2019/11/20	2	18.90	8	18.97	19.00	-6	11,701	-0.05%
2019/11/19	0	0.00	6	18.95	18.90	-6	11,818	-0.05%
2019/11/18	6	18.73	4	18.75	18.90	2	11,891	0.02%
2019/11/15	0	0.00	1	18.65	18.55	-1	11,897	-0.01%
2019/11/14	6	18.36	2	18.43	18.50	4	11,920	0.03%
2019/11/13	1	18.35	1	18.35	18.30	0	12,032	0.00%
2019/11/12	11	18.42	2	18.40	18.45	9	12,326	0.07%
2019/11/11	6	18.74	4	18.65	18.65	2	12,307	0.02%
2019/11/08	1	18.75	1	18.80	18.80	0	12,197	0.00%
2019/11/07	3	18.68	2	18.70	18.70	1	12,095	0.01%
2019/11/06	13	18.77	2	18.75	18.70	11	11,995	0.09%
2019/11/05	66	18.93	60	19.13	19.05	6	11,818	0.05%
2019/11/04	0	0.00	6	18.47	18.50	-6	11,147	-0.05%
2019/10/31	6	18.18	26	18.20	18.20	-20	11,039	-0.18%
2019/10/30	5	18.15	0	0.00	18.20	5	10,954	0.05%
2019/10/29	3	18.20	0	0.00	18.25	3	10,925	0.03%
2019/10/28	24	18.29	0	0.00	18.30	24	10,823	0.22%
2019/10/25	0	0.00	1	18.30	18.30	-1	10,722	-0.01%
2019/10/24	22	18.22	0	0.00	18.25	22	10,714	0.21%
2019/10/23	0	0.00	2	18.23	18.25	-2	10,716	-0.02%
2019/10/22	3	18.12	3	18.22	18.10	0	10,629	0.00%
2019/10/21	2	18.05	57	18.00	18.10	-55	10,523	-0.52%
2019/10/18	52	17.95	0	0.00	17.90	52	10,529	0.49%
2019/10/17	6	17.80	0	0.00	17.90	6	10,518	0.06%
2019/10/16	19	17.81	1	17.85	17.85	18	10,294	0.17%
2019/10/15	8	17.78	0	0.00	17.80	8	10,153	0.08%
2019/10/14	2	18.00	0.1	17.95	17.90	1.9	10,099	0.02%
2019/10/09	2	17.75	0	0.00	17.70	2	10,220	0.02%
2019/10/07	9	17.79	0	0.00	17.80	9	10,323	0.09%
2019/10/04	5	17.85	4	17.85	17.90	1	10,315	0.01%
2019/10/03	2	17.83	0	0.00	17.90	2	10,373	0.02%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/09/27	23	17.95	0	0.00	17.90	23	10,344	0.22%
2019/09/26	1	18.10	0	0.00	18.05	1	10,328	0.01%
2019/09/25	1	18.20	0	0.00	18.10	1	10,315	0.01%
2019/09/23	1	18.10	0	0.00	18.15	1	10,332	0.01%
2019/09/20	1	18.10	2	18.05	18.05	-1	10,415	-0.01%
2019/09/19	3	18.17	0	0.00	18.20	3	10,277	0.03%
2019/09/18	0	0.00	2	18.38	18.30	-2	10,329	-0.02%
2019/09/16	1	18.20	0	0.00	18.35	1	10,594	0.01%
2019/09/12	0	0.00	2	18.30	18.40	-2	10,709	-0.02%
2019/09/11	0	0.00	0	18.20	18.20	0	10,735	0.00%
2019/09/10	1.3	18.09	2	18.05	18.10	-0.7	10,699	-0.01%
2019/09/09	8	18.20	3	18.22	18.25	5	10,562	0.05%
2019/09/06	2	18.20	1	18.25	18.20	1	10,503	0.01%
2019/09/05	2	18.15	3	18.23	18.10	-1	10,408	-0.01%
2019/09/04	15	17.86	1	18.00	18.00	14	10,261	0.14%
2019/09/03	3	18.03	2	18.00	17.90	1	10,260	0.01%
2019/09/02	7.3	18.05	7	18.01	18.05	0.3	10,403	0.00%
2019/08/30	8.2	17.93	9	17.87	17.95	-0.8	10,282	-0.01%
2019/08/29	2	17.70	0	0.00	17.80	2	10,150	0.02%
2019/08/28	10	17.62	0	0.00	17.65	10	10,077	0.10%
2019/08/27	4	17.60	0	0.00	17.60	4	10,051	0.04%
2019/08/26	2	17.50	10	17.50	17.50	-8	10,022	-0.08%
2019/08/23	5	17.58	1	17.55	17.70	4	10,014	0.04%
2019/08/22	53	17.59	0	0.00	17.50	53	10,016	0.53%
2019/08/21	2	17.65	0	0.00	17.55	2	10,063	0.02%
2019/08/20	2	17.70	0	0.00	17.65	2	9,838	0.02%
2019/08/19	5	17.90	0	0.00	17.80	5	9,671	0.05%
2019/08/16	34	17.77	1	17.95	17.85	33	9,614	0.34%
2019/08/15	16	17.76	0	0.00	17.65	16	9,373	0.17%
2019/08/14	16.2	18.30	0	0.00	18.15	16.2	9,001	0.18%
2019/08/13	1	18.45	0	0.00	18.45	1	8,776	0.01%
2019/08/12	1	18.40	0	0.00	18.55	1	8,830	0.01%
2019/08/08	9	18.56	0	0.00	18.60	9	8,871	0.10%
2019/08/07	2	18.53	4	18.54	18.50	-2	8,997	-0.02%
2019/08/06	3	18.32	3	18.30	18.55	0	9,133	0.00%
2019/08/05	2	18.68	0	0.00	18.60	2	9,144	0.02%
2019/08/02	1	18.85	0	0.00	18.85	1	9,185	0.01%
2019/08/01	1	19.00	0	0.00	18.95	1	9,134	0.01%
2019/07/31	3	19.02	0	0.00	19.10	3	9,115	0.03%
2019/07/30	0	0.00	1	19.20	19.25	-1	9,084	-0.01%
2019/07/26	18	19.24	1	19.15	19.15	17	9,295	0.18%
2019/07/25	11	19.32	3	19.32	19.45	8	9,238	0.09%
2019/07/24	11	19.25	1	19.25	19.30	10	9,258	0.11%
2019/07/23	1	19.15	2	19.20	19.25	-1	9,258	-0.01%
2019/07/22	6	19.04	0	0.00	19.05	6	9,252	0.06%
2019/07/19	2	19.20	0	0.00	19.20	2	9,203	0.02%
2019/07/18	1	19.25	0	0.00	19.30	1	9,223	0.01%
2019/07/17	4	19.38	0	0.00	19.30	4	9,302	0.04%
2019/07/16	19	19.46	0	0.00	19.50	19	9,336	0.20%
2019/07/15	31	19.35	6	19.35	19.45	25	9,360	0.27%
2019/07/12	5	20.50	6	20.48	20.45	-1	9,324	-0.01%
2019/07/11	1	20.35	7	20.38	20.35	-6	9,311	-0.06%
2019/07/10	2	20.20	0	0.00	20.25	2	9,354	0.02%
2019/07/09	0	0.00	3	20.30	20.30	-3	9,387	-0.03%
2019/07/08	5	20.33	0	0.00	20.30	5	9,347	0.05%
2019/07/05	6	20.48	2	20.50	20.50	4	9,376	0.04%
2019/07/03	15	20.45	0	0.00	20.45	15	9,512	0.16%
2019/07/02	0	0.00	1	20.55	20.60	-1	9,677	-0.01%
2019/07/01	30	20.55	2	20.62	20.50	28	9,702	0.29%
2019/06/28	0	0.00	7	20.30	20.35	-7	9,609	-0.07%
2019/06/27	2	20.20	4	20.28	20.25	-2	9,603	-0.02%
2019/06/26	0	0.00	7	20.11	20.20	-7	9,611	-0.07%
2019/06/25	3	20.00	0	0.00	20.00	3	9,611	0.03%
2019/06/24	0	0.00	2	20.13	20.15	-2	9,640	-0.02%
2019/06/21	2	20.15	15	20.15	20.15	-13	9,617	-0.14%
2019/06/20	5	20.02	0	0.00	20.00	5	9,600	0.05%
2019/06/18	1	19.95	0	0.00	19.90	1	9,322	0.01%
2019/06/17	37	19.85	0	0.00	19.80	37	9,375	0.39%
2019/06/13	16	19.80	2	19.80	19.90	14	9,478	0.15%
2019/06/12	0	0.00	1	19.90	19.85	-1	9,693	-0.01%
2019/06/11	48	19.90	3	19.92	19.95	45	9,714	0.46%
2019/06/10	29	19.84	2	19.85	19.85	27	9,677	0.28%
2019/06/06	0	0.00	1	19.60	19.60	-1	9,560	-0.01%
2019/06/04	21	19.50	1	19.50	19.50	20	9,617	0.21%
2019/06/03	0	0.00	1	19.45	19.45	-1	9,660	-0.01%
2019/05/31	0	0.00	33	19.62	19.65	-33	9,709	-0.34%
2019/05/30	3	19.10	2	19.35	19.40	1	9,586	0.01%
2019/05/29	1	19.00	40	19.10	19.15	-39	9,717	-0.40%
2019/05/28	0	0.00	5	19.10	19.05	-5	10,020	-0.05%
2019/05/22	1	19.00	0	0.00	18.95	1	10,146	0.01%
2019/05/21	1	19.00	5	19.00	18.95	-4	10,273	-0.04%
2019/05/20	27	18.84	0	0.00	18.85	27	10,214	0.26%
2019/05/16	3	18.80	0	0.00	18.75	3	10,203	0.03%
2019/05/15	24	18.90	10	18.80	18.85	14	10,200	0.14%
2019/05/14	34	18.86	0	0.00	19.10	34	10,188	0.33%
2019/05/13	7	19.29	0	0.00	19.20	7	10,044	0.07%
2019/05/10	1	19.45	50	19.45	19.50	-49	10,174	-0.48%
2019/05/09	6	19.40	16	19.65	19.35	-10	10,223	-0.10%
2019/05/08	1	19.70	0	0.00	19.65	1	10,250	0.01%
2019/05/06	2	19.73	5	19.73	19.60	-3	10,626	-0.03%
2019/05/03	0	0.00	11	20.00	20.00	-11	10,420	-0.11%
2019/05/02	15	19.98	0	0.00	19.90	15	10,420	0.14%
2019/04/30	2	19.80	0	0.00	19.95	2	10,445	0.02%
2019/04/26	0	0.00	4	19.78	19.85	-4	10,405	-0.04%
2019/04/25	2	19.75	2	19.80	19.80	0	10,411	0.00%
2019/04/24	0	0.00	7	19.85	19.85	-7	10,465	-0.07%
2019/04/23	1	19.60	10	19.60	19.70	-9	10,416	-0.09%
2019/04/22	0	0.00	10	19.72	19.70	-10	10,346	-0.10%
2019/04/19	5	19.65	0	0.00	19.60	5	10,338	0.05%
2019/04/18	0	0.00	3	19.70	19.60	-3	10,344	-0.03%
2019/04/17	5	19.45	2	19.50	19.50	3	10,327	0.03%
2019/04/16	11	19.37	1	19.40	19.35	10	10,112	0.10%
2019/04/15	22	19.38	5	19.45	19.45	17	10,097	0.17%
2019/04/12	1	19.30	1	19.25	19.25	0	10,076	0.00%
2019/04/11	3	19.37	1	19.60	19.35	2	10,102	0.02%
2019/04/10	0	0.00	5	19.55	19.55	-5	10,053	-0.05%
2019/04/09	2	19.40	1	19.40	19.50	1	9,955	0.01%
2019/04/08	10	19.25	42	19.55	19.50	-32	9,935	-0.32%
2019/04/03	7	19.10	0	0.00	19.15	7	9,729	0.07%
2019/04/02	2	19.05	0	0.00	19.10	2	9,683	0.02%
2019/04/01	0	0.00	1	19.10	19.05	-1	9,660	-0.01%
2019/03/29	0	0.00	45	19.15	19.15	-45	9,531	-0.47%
2019/03/27	1	19.00	2	19.00	19.00	-1	9,500	-0.01%
2019/03/26	3	18.92	0	0.00	18.90	3	9,466	0.03%
2019/03/25	8	18.74	0	0.00	18.85	8	9,456	0.08%
2019/03/21	2	19.05	0	0.00	19.00	2	9,203	0.02%
2019/03/20	0	0.00	1	18.95	19.00	-1	9,270	-0.01%
2019/03/19	0	0.00	1	19.05	19.00	-1	9,244	-0.01%
2019/03/18	3	18.85	0	0.00	19.00	3	9,209	0.03%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/12	0	0.00	5	18.80	18.80	-5	9,302	-0.05%
2019/03/11	3	18.75	0	0.00	18.75	3	9,316	0.03%
2019/03/08	4	18.80	0	0.00	18.90	4	9,367	0.04%
2019/03/07	3	19.05	0	0.00	19.00	3	9,522	0.03%
2019/03/05	1	18.95	0	0.00	18.90	1	9,530	0.01%
2019/03/04	6	18.92	0	0.00	18.95	6	9,568	0.06%
2019/02/27	0	0.00	11	19.00	19.10	-11	9,392	-0.12%
2019/02/26	6	18.82	2	18.68	18.80	4	9,065	0.04%
2019/02/22	1	18.30	0	0.00	18.35	1	8,646	0.01%
2019/02/21	1	18.25	0	0.00	18.30	1	8,666	0.01%
2019/02/20	0	0.00	5	18.35	18.30	-5	8,696	-0.06%
2019/02/19	1	18.25	1	18.30	18.30	0	8,623	0.00%
2019/02/18	3	18.20	0	0.00	18.20	3	8,650	0.03%
2019/02/15	5	18.13	111	18.26	18.10	-106	8,676	-1.22%	大賣/鉅額交易
2019/02/14	7	18.21	0	0.00	18.15	7	8,603	0.08%
2019/02/13	1	18.35	0	0.00	18.35	1	8,586	0.01%
2019/02/11	0	0.00	14	18.45	18.50	-14	8,457	-0.17%
2019/01/30	0	0.00	40	18.23	18.20	-40	8,245	-0.49%
2019/01/28	1	18.05	0	0.00	18.10	1	7,968	0.01%
2019/01/25	1	17.75	40	17.85	17.80	-39	7,712	-0.51%
2019/01/24	5	17.65	20	17.65	17.65	-15	7,551	-0.20%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/22	0	0.00	20	17.70	17.65	-20	7,613	-0.26%
2019/01/21	1	17.65	0	0.00	17.65	1	7,579	0.01%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/10	20	17.51	1	17.60	17.55	19	7,861	0.24%
2019/01/08	2	17.45	3	17.35	17.35	-1	7,709	-0.01%
2019/01/07	2	17.30	0	0.00	17.45	2	7,819	0.03%
2019/01/04	0	0.00	20	17.25	17.10	-20	7,823	-0.26%
2018/12/28	2	17.50	0	0.00	17.45	2	8,103	0.02%
2018/12/21	3	17.40	2	17.40	17.40	1	8,369	0.01%
2018/12/14	1	17.60	0	0.00	17.60	1	8,452	0.01%
2018/12/13	0	0.00	1	17.70	17.80	-1	8,436	-0.01%
2018/12/11	0	0.00	1	17.40	17.35	-1	8,345	-0.01%
2018/12/07	60	17.53	0	0.00	17.55	60	8,196	0.73%
2018/12/06	2	17.48	0	0.00	17.55	2	8,204	0.02%
2018/12/04	31	17.95	1	18.00	17.90	30	7,972	0.38%
2018/11/29	31	17.65	1	17.80	17.50	30	7,609	0.39%
2018/11/26	3	17.45	0	0.00	17.45	3	7,428	0.04%
2018/11/20	0	0.00	1	17.55	17.50	-1	7,587	-0.01%
2018/11/19	5	17.60	0	0.00	17.70	5	7,908	0.06%
2018/11/16	1	17.65	8	17.72	17.70	-7	7,947	-0.09%
2018/11/14	2	17.40	0	0.00	17.35	2	7,966	0.03%
2018/11/12	3	17.50	0	0.00	17.55	3	7,977	0.04%
2018/11/09	5	17.48	0	0.00	17.45	5	7,957	0.06%
2018/11/08	2	17.90	0	0.00	17.80	2	7,919	0.03%
2018/11/07	0	0.00	2	17.80	17.85	-2	7,877	-0.03%
2018/11/05	0	0.00	6	17.29	17.50	-6	8,001	-0.07%
2018/11/01	0	0.00	2	17.15	17.20	-2	8,172	-0.02%
2018/10/31	7	17.05	0	0.00	17.05	7	8,113	0.09%
2018/10/29	4	16.79	0	0.00	16.90	4	8,124	0.05%
2018/10/26	3	16.78	30	16.90	16.75	-27	8,220	-0.33%
2018/10/25	0	0.00	4	16.75	16.85	-4	8,255	-0.05%
2018/10/24	2	17.03	0	0.00	17.00	2	8,291	0.02%
2018/10/23	2	17.05	0	0.00	17.05	2	8,272	0.02%
2018/10/19	1	17.10	66	17.07	17.15	-65	8,188	-0.79%
2018/10/18	58	17.18	15	17.27	17.20	43	8,116	0.53%
2018/10/16	1	17.40	0	0.00	17.35	1	8,387	0.01%
2018/10/15	18	17.46	0	0.00	17.40	18	8,438	0.21%
2018/10/12	1	17.25	4	17.40	17.65	-3	8,395	-0.04%
2018/10/11	60	17.77	2	17.55	17.45	58	8,529	0.68%
2018/10/09	2	18.48	0	0.00	18.45	2	8,235	0.02%
2018/10/05	1	18.50	0	0.00	18.50	1	8,319	0.01%
2018/10/04	2	18.68	0	0.00	18.60	2	8,239	0.02%
2018/10/01	1	19.00	0	0.00	19.05	1	8,340	0.01%
2018/09/27	78	18.85	1	18.85	19.00	77	8,274	0.93%
2018/09/26	1	18.75	0	0.00	18.75	1	8,270	0.01%
2018/09/25	2	18.73	0	0.00	18.70	2	8,276	0.02%
2018/09/21	2	18.73	0	0.00	18.80	2	8,301	0.02%
2018/09/20	1	18.80	0	0.00	18.90	1	8,244	0.01%
2018/09/19	1	18.95	2	18.95	18.95	-1	8,299	-0.01%
2018/09/18	1	18.65	0	0.00	18.85	1	8,354	0.01%
2018/09/17	1	18.80	0	0.00	18.90	1	8,446	0.01%
2018/09/14	0	0.00	1	18.90	18.85	-1	8,604	-0.01%
2018/09/13	1	18.70	0	0.00	18.80	1	8,637	0.01%
2018/09/10	1	18.65	0	0.00	18.65	1	9,576	0.01%
2018/09/06	1	19.05	2	19.00	19.05	-1	9,639	-0.01%
2018/09/04	0	0.00	10	19.30	19.30	-10	9,746	-0.10%
2018/09/03	0	0.00	2	19.25	19.25	-2	9,787	-0.02%
2018/08/30	4	19.10	0	0.00	19.10	4	9,885	0.04%
2018/08/29	0	0.00	7	19.14	19.20	-7	9,937	-0.07%
2018/08/28	2	19.10	1	19.15	19.20	1	10,043	0.01%
2018/08/27	1	19.20	4	19.14	19.15	-3	9,975	-0.03%
2018/08/24	3	18.98	18	18.97	19.05	-15	10,183	-0.15%
2018/08/23	7	18.59	0	0.00	18.65	7	9,863	0.07%
2018/08/22	5	18.71	0	0.00	18.65	5	9,795	0.05%
2018/08/21	1	18.65	0	0.00	18.70	1	9,717	0.01%
2018/08/20	4	18.81	0	0.00	18.60	4	9,674	0.04%
2018/08/17	1	18.85	0	0.00	18.85	1	9,630	0.01%
2018/08/16	0	0.00	3	18.70	18.85	-3	9,611	-0.03%
2018/08/15	1	18.75	0	0.00	18.75	1	9,603	0.01%
2018/08/13	2	18.80	10	18.85	18.75	-8	9,580	-0.08%
2018/08/10	3	18.97	0	0.00	18.90	3	9,501	0.03%
2018/08/09	14	19.00	0	0.00	19.00	14	9,414	0.15%
2018/08/08	7	19.10	1	19.20	19.15	6	9,413	0.06%
2018/08/06	2	18.98	0	0.00	19.05	2	9,307	0.02%
2018/08/02	4	19.13	0	0.00	19.00	4	9,934	0.04%
2018/08/01	3	19.13	15	19.20	19.15	-12	9,911	-0.12%
2018/07/27	11	18.85	1	18.85	18.85	10	9,633	0.10%
2018/07/26	0	0.00	7	18.93	18.95	-7	9,639	-0.07%
2018/07/25	2	18.90	0	0.00	18.90	2	9,629	0.02%
2018/07/24	6	18.98	1	19.00	19.00	5	9,781	0.05%
2018/07/23	23	18.96	11	19.00	18.95	12	9,831	0.12%
2018/07/20	5	19.85	11	19.86	19.85	-6	9,736	-0.06%
2018/07/19	0	0.00	3	19.85	19.85	-3	9,541	-0.03%
2018/07/18	3	19.70	3	19.78	19.80	0	9,519	0.00%
2018/07/17	2	19.60	9	19.67	19.65	-7	9,464	-0.07%
2018/07/16	0	0.00	3	19.53	19.50	-3	9,272	-0.03%
2018/07/13	11	19.45	0	0.00	19.40	11	9,235	0.12%
2018/07/12	1	19.20	2	19.40	19.30	-1	9,145	-0.01%
2018/07/11	3	19.15	0	0.00	19.25	3	9,136	0.03%
2018/07/10	1	19.20	0	0.00	19.25	1	9,160	0.01%
2018/07/09	1	19.05	0	0.00	19.00	1	9,217	0.01%
2018/07/05	5	19.05	0	0.00	18.90	5	9,255	0.05%
2018/07/04	1	19.00	0	0.00	19.10	1	9,335	0.01%
2018/06/29	3	19.08	0	0.00	19.20	3	9,537	0.03%
2018/06/28	32	18.98	0	0.00	18.95	32	9,424	0.34%
2018/06/27	2	19.13	5	19.15	19.10	-3	9,332	-0.03%
2018/06/26	5	19.20	0	0.00	19.25	5	9,280	0.05%
2018/06/25	2	19.20	0	0.00	19.20	2	9,177	0.02%
2018/06/22	68	19.30	5	19.25	19.25	63	9,052	0.70%
2018/06/20	12	19.46	2	19.45	19.55	10	8,960	0.11%
2018/06/19	20	19.50	1	19.55	19.60	19	8,889	0.21%
2018/06/15	1	19.55	0	0.00	19.85	1	8,709	0.01%
2018/06/14	2	19.65	0	0.00	19.60	2	8,385	0.02%
2018/06/12	3	19.83	0	0.00	19.80	3	8,365	0.04%
2018/06/08	1	20.00	0	0.00	19.95	1	8,284	0.01%
2018/06/07	0	0.00	7	20.06	20.10	-7	8,253	-0.08%
2018/06/06	0	0.00	1	19.95	20.00	-1	8,225	-0.01%
2018/06/05	11	19.73	0	0.00	19.80	11	8,152	0.13%
2018/06/04	12	19.85	0	0.00	19.75	12	8,082	0.15%
2018/06/01	1	19.80	0	0.00	19.80	1	7,999	0.01%
2018/05/31	15	19.77	0	0.00	19.70	15	8,012	0.19%
2018/05/30	3	19.77	0	0.00	19.75	3	7,769	0.04%
2018/05/29	0	0.00	3	20.10	20.05	-3	7,812	-0.04%
2018/05/25	2	19.85	0	0.00	19.80	2	8,012	0.02%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/23	0	0.00	26	19.85	19.80	-26	8,190	-0.32%
2018/05/22	1	19.80	0	0.00	19.85	1	8,334	0.01%
2018/05/21	1	19.90	0	0.00	19.90	1	8,454	0.01%
2018/05/18	0	0.00	3	19.97	19.85	-3	8,517	-0.04%
2018/05/16	0	0.00	1	19.95	20.05	-1	8,686	-0.01%
2018/05/15	8	19.89	5	19.85	19.95	3	8,806	0.03%
2018/05/14	0.2	20.15	0	0.00	20.15	0.2	9,130	0.00%
2018/05/11	5	20.05	2	20.25	20.20	3	9,149	0.03%
2018/05/10	1.4	19.74	10	19.83	19.80	-8.6	9,003	-0.10%
2018/05/09	1	19.25	0	0.00	19.35	1	8,612	0.01%
2018/05/08	3	19.35	1	19.30	19.35	2	8,695	0.02%
2018/05/07	0	0.00	1	19.10	19.15	-1	8,732	-0.01%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	3	19.37	0	0.00	19.25	3	8,958	0.03%
2018/04/30	4	19.44	0	0.00	19.40	4	9,315	0.04%
2018/04/27	11	19.45	0	0.00	19.45	11	9,199	0.12%
2018/04/26	2	19.55	0	0.00	19.55	2	9,142	0.02%
2018/04/25	3	19.57	0	0.00	19.65	3	9,077	0.03%
2018/04/24	2	19.53	0	0.00	19.55	2	9,074	0.02%
2018/04/20	1	19.70	0	0.00	19.90	1	9,074	0.01%
2018/04/17	1	19.60	8	19.55	19.60	-7	9,185	-0.08%
2018/04/13	10.2	19.95	7	19.94	19.95	3.2	9,155	0.03%
2018/04/12	2	19.55	0	0.00	19.50	2	9,032	0.02%
2018/04/11	2.2	19.65	0	0.00	19.65	2.2	8,954	0.02%
2018/04/10	26	19.53	0	0.00	19.55	26	9,028	0.29%
2018/04/09	16	19.58	2	19.50	19.55	14	8,998	0.16%
2018/04/03	3	19.83	0	0.00	19.80	3	8,842	0.03%
2018/03/29	18	19.87	0	0.00	19.85	18	8,787	0.20%
2018/03/23	29	19.74	0	0.00	19.90	29	8,700	0.33%
2018/03/21	1	20.30	0	0.00	20.25	1	8,645	0.01%
2018/03/20	66	20.30	2	20.35	20.25	64	8,761	0.73%
2018/03/16	0	0.00	6	20.84	20.80	-6	8,497	-0.07%
2018/03/15	1	20.65	2	20.70	20.60	-1	8,391	-0.01%
2018/03/14	0	0.00	41	20.77	20.80	-41	8,400	-0.49%
2018/03/13	2	20.55	0	0.00	20.70	2	8,457	0.02%
2018/03/12	4	20.60	6	20.56	20.65	-2	8,523	-0.02%
2018/03/09	2	20.50	0	0.00	20.40	2	8,513	0.02%
2018/03/07	1	20.20	3	20.30	20.30	-2	8,536	-0.02%
2018/03/02	6	19.91	0	0.00	20.00	6	8,935	0.07%
2018/02/27	2	20.10	2	20.40	20.10	0	8,903	0.00%
2018/02/26	3	20.20	0	0.00	20.15	3	8,778	0.03%
2018/02/23	2	20.13	0	0.00	20.30	2	8,758	0.02%
2018/02/22	4	19.88	0	0.00	19.80	4	8,689	0.05%
2018/02/12	6	19.84	0	0.00	19.75	6	8,700	0.07%
2018/02/09	7	19.76	23	19.67	19.85	-16	8,770	-0.18%
2018/02/07	24	20.13	41	20.40	20.10	-17	8,787	-0.19%
2018/02/06	86	20.20	1	20.05	19.80	85	8,814	0.96%
2018/02/05	21	20.95	0	0.00	20.90	21	8,541	0.25%
2018/02/02	0	0.00	2	21.40	21.40	-2	8,838	-0.02%
2018/01/31	2	21.65	3	21.63	21.70	-1	9,034	-0.01%
2018/01/26	28	21.47	2	21.50	21.40	26	8,834	0.29%
2018/01/25	0	0.00	72	21.46	21.80	-72	8,693	-0.83%
2018/01/22	11	20.65	0	0.00	20.80	11	8,832	0.12%
2018/01/19	30	20.87	1	20.95	20.95	29	8,918	0.33%
2018/01/17	0	0.00	1	20.80	20.80	-1	8,968	-0.01%
2018/01/15	1	20.35	3	20.55	20.45	-2	8,988	-0.02%
2018/01/12	0	0.00	3	20.50	20.60	-3	9,018	-0.03%
2018/01/11	27	20.37	2	20.70	20.30	25	8,971	0.28%
2018/01/10	1	20.65	4	20.75	20.75	-3	8,930	-0.03%
2018/01/09	1	20.90	0	0.00	20.90	1	9,020	0.01%
2018/01/05	0	0.00	1	21.10	21.10	-1	9,232	-0.01%
2018/01/04	3	20.78	0	0.00	20.90	3	9,393	0.03%
2018/01/02	3	21.00	0	0.00	21.10	3	9,509	0.03%