仁寶 (2324)-合庫-彰化券商分點個股進出

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
36.00
漲跌
▲0.50
漲幅
+1.41%
成交量
16,194張
產業
上市電腦週邊類股▲1.70%
1791人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－合庫-彰化券商分點個股進出

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-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	35.90	12	35.93	36.00	-11	31,554	-0.03%
2024/04/23	10	34.60	1	34.65	34.50	9	32,739	0.03%
2024/04/22	1	34.90	22	34.42	34.20	-21	32,862	-0.06%
2024/04/19	4	35.30	2	34.80	35.30	2	32,811	0.01%
2024/04/18	0	0.00	1	35.95	36.05	-1	32,823	0.00%
2024/04/17	3	35.50	1	35.85	35.60	2	33,090	0.01%
2024/04/16	4.2	35.47	6	35.93	35.30	-1.8	33,636	-0.01%
2024/04/15	2	36.45	2	36.50	36.30	0	34,543	0.00%
2024/04/12	1	36.35	0	0.00	36.40	1	35,140	0.00%
2024/04/11	1	36.70	0	0.00	36.85	1	35,475	0.00%
2024/04/10	0	0.00	1	37.00	36.60	-1	36,142	0.00%
2024/04/09	3	36.43	22	36.54	36.45	-19	36,798	-0.05%
2024/04/08	5	35.89	2.5	36.04	35.95	2.5	37,651	0.01%
2024/04/03	31	36.78	30.5	36.75	36.55	0.5	38,743	0.00%
2024/04/02	12	37.03	25	36.70	36.85	-13	40,335	-0.03%
2024/04/01	1	36.30	10	36.63	36.55	-9	42,947	-0.02%
2024/03/29	37	35.88	23	36.08	36.20	14	45,500	0.03%
2024/03/28	1	38.25	12	38.19	38.30	-11	46,371	-0.02%
2024/03/27	0	0.00	3.2	38.20	38.10	-3.2	47,113	-0.01%
2024/03/26	3	38.45	3.1	37.92	37.90	-0.1	49,405	0.00%
2024/03/25	2	38.93	13.3	38.82	38.55	-11.3	53,777	-0.02%
2024/03/22	6.3	38.70	25	38.70	38.65	-18.7	54,284	-0.03%
2024/03/21	3	38.40	3	38.48	38.40	0	54,988	0.00%
2024/03/20	10	38.15	18.3	38.27	37.90	-8.3	54,984	-0.02%
2024/03/19	4	37.44	10	37.29	37.20	-6	55,002	-0.01%
2024/03/18	14	36.94	4.5	36.93	36.90	9.5	55,410	0.02%
2024/03/15	15	36.85	15.5	37.05	37.00	-0.5	55,491	0.00%
2024/03/14	1	36.60	79.2	36.56	36.65	-78.2	55,260	-0.14%
2024/03/13	16	36.83	46.1	36.98	36.70	-30.1	55,030	-0.05%
2024/03/12	70	36.39	35	36.91	37.20	35	54,872	0.06%
2024/03/11	8.3	36.86	13.6	37.00	36.90	-5.3	54,603	-0.01%
2024/03/08	7.2	36.71	19.1	36.55	36.65	-11.9	54,474	-0.02%
2024/03/07	48.2	36.63	10	36.80	36.55	38.2	54,118	0.07%
2024/03/06	3.5	37.69	5	37.49	37.55	-1.5	53,599	0.00%
2024/03/05	37	37.86	5	37.73	37.80	32	53,461	0.06%
2024/03/04	41	39.02	49.4	39.40	38.00	-8.4	52,965	-0.02%
2024/03/01	6	36.58	4	36.68	36.70	2	49,312	0.00%
2024/02/29	12	36.20	5	36.32	36.50	7	49,162	0.01%
2024/02/27	104	36.65	19.4	37.51	36.50	84.6	48,643	0.17%	大買/
2024/02/26	3.2	35.99	1	36.00	36.00	2.2	47,815	0.00%
2024/02/23	10.2	36.83	6	36.70	36.20	4.2	47,759	0.01%
2024/02/22	2	36.60	1.5	36.65	36.75	0.5	47,852	0.00%
2024/02/21	0	0.00	4.3	36.68	36.75	-4.3	47,736	-0.01%
2024/02/20	0.3	36.80	8	36.83	36.80	-7.7	47,744	-0.02%
2024/02/19	4	36.49	2	36.90	36.90	2	47,640	0.00%
2024/02/16	8.2	36.50	90	36.67	36.85	-81.8	47,432	-0.17%
2024/02/15	8	35.84	5	35.89	35.80	3	46,988	0.01%
2024/02/05	131	36.12	71.2	36.05	35.90	59.9	46,768	0.13%	大買/
2024/02/02	12.2	36.27	2	35.85	35.80	10.2	46,629	0.02%
2024/02/01	0	0.00	2	35.98	36.40	-2	46,487	0.00%
2024/01/31	3	35.83	1	35.70	35.85	2	46,345	0.00%
2024/01/30	23	36.14	90.9	36.25	36.00	-67.9	46,228	-0.15%
2024/01/29	2	36.05	12.3	36.23	36.35	-10.3	46,094	-0.02%
2024/01/26	180.2	35.98	63	36.03	35.50	117.2	45,936	0.26%	大買/鉅額交易
2024/01/25	4.1	37.26	8	37.39	37.20	-3.9	45,153	-0.01%
2024/01/24	20	37.14	33.4	37.28	36.85	-13.4	44,784	-0.03%
2024/01/23	5.4	37.44	59	37.49	37.55	-53.7	44,688	-0.12%
2024/01/22	4	37.23	78.2	37.44	37.60	-74.2	44,242	-0.17%
2024/01/19	7	35.62	29.1	36.14	36.30	-22.1	43,240	-0.05%
2024/01/18	24.1	35.06	2	34.88	34.80	22.1	42,754	0.05%
2024/01/17	17.1	34.76	6	34.54	34.55	11.1	42,118	0.03%
2024/01/16	19	35.17	1.2	35.21	35.00	17.8	41,998	0.04%
2024/01/15	5	35.77	0	0.00	35.55	5	41,748	0.01%
2024/01/12	15.2	35.70	3	35.53	35.60	12.2	41,713	0.03%
2024/01/11	104	36.00	7.1	36.07	36.10	96.9	41,571	0.23%	大買/
2024/01/10	13	36.34	17	36.02	35.85	-4	41,583	-0.01%
2024/01/09	11	37.22	6.2	37.44	36.95	4.8	41,042	0.01%
2024/01/08	5	37.69	5.3	37.84	37.75	-0.3	40,032	0.00%
2024/01/05	16.3	37.26	5.9	37.24	36.95	10.4	39,758	0.03%
2024/01/04	6.2	37.30	42	37.28	37.30	-35.8	39,379	-0.09%
2024/01/03	15.2	38.55	16	38.43	38.10	-0.8	38,862	0.00%
2024/01/02	9.6	39.12	15	38.86	39.55	-5.4	38,130	-0.01%
2023/12/29	80.2	39.74	107	39.75	39.85	-26.9	37,329	-0.07%	大賣/
2023/12/28	119.2	39.46	55	39.18	38.95	64.2	36,084	0.18%	大買/
2023/12/27	35	39.99	64.2	40.15	40.20	-29.2	34,511	-0.08%
2023/12/26	95.1	38.83	194.1	38.02	39.05	-99	31,846	-0.31%	大賣/
2023/12/25	282.1	36.67	396.3	37.26	37.10	-114.2	29,191	-0.39%	大買/大賣/鉅額交易
2023/12/22	180.4	36.08	51	36.40	36.10	129.4	27,245	0.47%	大買/鉅額交易
2023/12/21	130	36.92	8.1	36.82	36.70	121.9	26,262	0.46%	大買/鉅額交易
2023/12/20	18	36.85	59.1	36.83	37.40	-41.1	23,885	-0.17%
2023/12/19	2.1	33.90	9.5	33.96	34.00	-7.4	19,249	-0.04%
2023/12/18	3	35.27	32.2	34.96	34.60	-29.2	18,792	-0.16%
2023/12/15	0	0.00	9	33.25	33.05	-9	17,746	-0.05%
2023/12/14	16	33.83	1	33.65	33.65	15	17,422	0.09%
2023/12/13	8	32.84	10.6	33.32	33.75	-2.6	16,926	-0.02%
2023/12/12	3	32.00	0	0.00	32.00	3	16,677	0.02%
2023/12/11	1	32.00	37.1	31.96	32.20	-36.1	16,723	-0.22%
2023/12/08	0	0.00	14	31.33	31.20	-14	16,423	-0.09%
2023/12/07	1	31.15	0	0.00	30.95	1	16,698	0.01%
2023/12/06	32	31.40	67.2	31.15	31.25	-35.2	16,978	-0.21%
2023/12/05	0	0.00	5	30.30	30.40	-5	16,872	-0.03%
2023/12/04	0	0.00	1	30.75	30.60	-1	17,041	-0.01%
2023/12/01	27	30.45	0	0.00	30.35	27	17,274	0.16%
2023/11/30	4	30.48	0	0.00	30.90	4	17,485	0.02%
2023/11/29	3	30.90	0	0.00	30.75	3	17,308	0.02%
2023/11/27	2	30.35	0	0.00	30.35	2	18,073	0.01%
2023/11/24	1	30.40	0	0.00	30.25	1	18,300	0.01%
2023/11/22	13	31.02	2.5	30.83	30.80	10.5	19,074	0.06%
2023/11/21	7	31.06	2	31.08	31.20	5	19,818	0.03%
2023/11/20	0	0.00	1	30.30	30.75	-1	20,759	0.00%
2023/11/15	0	0.00	5	30.46	30.25	-5	23,218	-0.02%
2023/11/14	0	0.00	1	30.20	30.25	-1	24,883	0.00%
2023/11/13	0	0.00	76.1	30.14	30.10	-76.1	27,522	-0.28%
2023/11/10	0	0.00	1	29.75	29.75	-1	29,703	0.00%
2023/11/09	72	29.83	1	29.80	29.60	71	33,727	0.21%
2023/11/08	2	29.88	2	29.95	29.95	0	35,377	0.00%
2023/11/07	4	29.30	10	29.35	29.40	-6	35,719	-0.02%
2023/11/06	4	29.80	9	29.72	29.80	-5	36,046	-0.01%
2023/11/03	1	28.90	0	0.00	28.95	1	36,127	0.00%
2023/11/02	1	29.10	4	29.20	29.10	-3	36,526	-0.01%
2023/11/01	0	0.00	3	28.80	28.70	-3	36,874	-0.01%
2023/10/31	4	28.29	1	28.45	28.05	3	37,021	0.01%
2023/10/30	1	28.80	1	29.05	28.80	0	37,252	0.00%
2023/10/27	3.2	29.14	142.2	29.30	29.05	-139	37,367	-0.37%	大賣/鉅額交易
2023/10/26	0	0.00	2	28.70	29.05	-2	37,935	-0.01%
2023/10/25	0	0.00	0.2	29.35	29.05	-0.2	38,055	0.00%
2023/10/24	0	0.00	3	29.33	29.45	-3	38,267	-0.01%
2023/10/23	2	28.50	1	28.50	28.45	1	38,367	0.00%
2023/10/20	3.2	28.83	0	0.00	28.80	3.2	39,091	0.01%
2023/10/19	80	29.19	0	0.00	29.25	80	39,612	0.20%
2023/10/18	10.6	28.73	33	28.67	28.95	-22.4	40,159	-0.06%
2023/10/17	62	29.48	2	29.45	29.35	60	40,677	0.15%
2023/10/16	18	29.53	0	0.00	29.50	18	43,130	0.04%
2023/10/13	49.5	29.97	0	0.00	30.20	49.5	46,846	0.11%
2023/10/12	8	30.80	0	0.00	30.80	8	48,229	0.02%
2023/10/11	1	30.80	1	30.90	30.80	0	48,798	0.00%
2023/10/05	0	0.00	1	30.80	30.85	-1	50,285	0.00%
2023/10/04	1	30.65	1	30.35	30.50	0	50,368	0.00%
2023/10/03	1	31.00	3	30.98	30.90	-2	50,569	0.00%
2023/10/02	4	30.89	1	30.90	30.90	3	50,758	0.01%
2023/09/28	1	31.20	0	0.00	30.70	1	50,653	0.00%
2023/09/26	1	30.45	7	30.74	30.70	-6	50,905	-0.01%
2023/09/25	0	0.00	0.2	30.65	30.60	-0.2	51,029	0.00%
2023/09/22	13.1	30.68	13	30.67	30.85	0.1	51,327	0.00%
2023/09/21	7	30.19	4	30.25	30.55	3	51,904	0.01%
2023/09/20	3	31.00	3	30.85	30.55	0	51,754	0.00%
2023/09/19	1	30.85	3	31.05	30.95	-2	51,653	0.00%
2023/09/18	14.1	31.10	0	0.00	31.05	14.1	51,861	0.03%
2023/09/15	3	31.67	32	31.80	31.80	-29	52,131	-0.06%
2023/09/14	6	31.90	4	32.04	31.85	2	52,095	0.00%
2023/09/13	2	31.23	12	31.39	31.40	-10	52,884	-0.02%
2023/09/12	0	0.00	34.2	31.36	31.35	-34.2	54,129	-0.06%
2023/09/11	27	30.75	3	30.63	30.80	24	54,301	0.04%
2023/09/08	10	31.55	3	31.80	31.75	7	54,225	0.01%
2023/09/07	7	31.65	17	31.75	31.40	-10	54,489	-0.02%
2023/09/06	4	31.96	0	0.00	32.00	4	54,459	0.01%
2023/09/05	6	32.00	14	32.07	32.00	-8	54,492	-0.01%
2023/09/04	1	31.70	9	31.50	31.85	-8	54,597	-0.01%
2023/09/01	11	32.05	5	31.91	31.80	6	54,596	0.01%
2023/08/31	40.1	31.92	9	31.89	31.90	31.1	54,525	0.06%
2023/08/30	6	33.18	9	32.99	32.90	-3	54,063	-0.01%
2023/08/29	9	33.23	12.3	33.44	33.35	-3.3	54,588	-0.01%
2023/08/28	32.1	32.99	21	32.97	33.00	11.1	54,608	0.02%
2023/08/25	13.1	33.21	13	33.05	33.15	0.1	55,001	0.00%
2023/08/24	40.2	34.05	14	34.09	33.95	26.2	54,612	0.05%
2023/08/23	9.7	34.52	6	34.30	34.40	3.7	54,144	0.01%
2023/08/22	16	35.35	4	35.06	34.75	12	54,201	0.02%
2023/08/21	5	35.06	24	34.86	34.65	-19	53,634	-0.04%
2023/08/18	28.3	35.81	123	34.84	34.75	-94.7	53,128	-0.18%	大賣/
2023/08/17	56	37.11	39.1	37.02	37.00	16.9	51,737	0.03%
2023/08/16	270.1	34.78	157	35.44	35.95	113.1	49,308	0.23%	大買/大賣/鉅額交易
2023/08/15	89	35.55	125.3	35.36	35.80	-36.3	47,305	-0.08%	大賣/
2023/08/14	29	32.69	91.6	32.78	32.75	-62.6	43,592	-0.14%
2023/08/11	16	30.78	33	30.81	30.75	-17	42,224	-0.04%
2023/08/10	38	29.91	2	29.93	30.00	36	42,016	0.09%
2023/08/09	0	0.00	2	31.60	31.55	-2	41,821	0.00%
2023/08/08	6.5	31.15	11	31.30	31.40	-4.5	41,932	-0.01%
2023/08/07	10	30.72	55	30.95	30.95	-45	41,845	-0.11%
2023/08/04	6.1	29.78	10	29.57	30.05	-3.9	41,764	-0.01%
2023/08/02	4.1	29.56	15	29.47	29.45	-10.9	41,937	-0.03%
2023/08/01	34	30.28	2	30.00	30.30	32	41,504	0.08%
2023/07/31	98	31.51	98	30.38	30.45	0	41,356	0.00%
2023/07/28	1	30.95	8	30.90	31.30	-7	40,709	-0.02%
2023/07/27	4	30.99	154	31.29	30.95	-150	40,510	-0.37%	大賣/鉅額交易
2023/07/26	7.1	31.30	7	31.44	31.65	0.1	40,367	0.00%
2023/07/25	46	32.46	8	32.43	31.80	38	40,130	0.09%
2023/07/24	4	31.51	15	31.63	31.65	-11	39,360	-0.03%
2023/07/21	43	30.96	6	30.53	31.05	37	38,783	0.10%
2023/07/20	74.1	30.64	7	30.49	30.45	67.1	38,203	0.18%
2023/07/19	129.1	31.84	92.1	31.94	31.10	37	37,560	0.10%	大買/
2023/07/18	64.1	35.16	44.3	35.47	34.45	19.8	35,272	0.06%
2023/07/17	52.1	32.75	18.3	32.97	33.55	33.8	31,798	0.11%
2023/07/14	25	30.14	53	30.46	30.50	-28	30,673	-0.09%
2023/07/13	65	30.97	48	31.23	30.55	17	30,077	0.06%
2023/07/12	3	29.33	12	29.37	29.55	-9	28,557	-0.03%
2023/07/11	8	28.76	2	28.83	28.95	6	28,473	0.02%
2023/07/10	8.1	28.92	5.6	28.60	28.70	2.5	28,477	0.01%
2023/07/07	5	29.18	1	29.30	29.20	4	28,339	0.01%
2023/07/06	4	29.78	9	29.82	29.80	-5	28,080	-0.02%
2023/07/05	13	30.34	4	30.10	30.05	9	27,977	0.03%
2023/07/04	11.5	30.25	8	29.93	30.25	3.5	28,041	0.01%
2023/07/03	7.4	29.72	19	29.74	29.70	-11.6	27,839	-0.04%
2023/06/30	2.5	29.00	31	29.15	29.25	-28.5	27,788	-0.10%
2023/06/29	51	29.79	1	29.50	29.50	50	27,774	0.18%
2023/06/28	31	29.15	78	28.82	29.05	-47	27,222	-0.17%
2023/06/27	0	0.00	5	28.72	28.75	-5	27,184	-0.02%
2023/06/26	4	28.96	9	29.00	29.10	-5	27,173	-0.02%
2023/06/21	9	29.15	20.8	29.31	29.35	-11.8	27,009	-0.04%
2023/06/20	115	28.86	4	28.75	28.90	111	26,804	0.41%	大買/鉅額交易
2023/06/19	30.8	28.05	14	28.48	28.55	16.8	26,509	0.06%
2023/06/16	4.5	29.57	33	29.59	29.90	-28.5	25,537	-0.11%
2023/06/15	3	28.65	0	0.00	28.70	3	24,314	0.01%
2023/06/14	5	28.55	0	0.00	28.55	5	24,163	0.02%
2023/06/13	3	29.00	1	29.15	29.00	2	24,213	0.01%
2023/06/12	2	28.35	1	28.55	28.50	1	23,926	0.00%
2023/06/09	2.2	28.61	1	28.60	28.85	1.2	23,889	0.01%
2023/06/08	0	0.00	1	28.35	28.20	-1	23,909	0.00%
2023/06/07	1	28.25	2	28.20	28.45	-1	23,649	0.00%
2023/06/05	1	28.25	3	28.35	28.25	-2	23,204	-0.01%
2023/06/02	10	28.45	21	28.43	28.40	-11	22,916	-0.05%
2023/06/01	4.5	27.29	0	0.00	27.30	4.5	22,195	0.02%
2023/05/31	1	27.35	11	27.82	27.85	-10	21,705	-0.05%
2023/05/30	14	27.42	5	27.45	27.55	9	20,963	0.04%
2023/05/29	19	28.12	9.1	28.18	28.15	9.9	20,625	0.05%
2023/05/26	10	27.63	9.1	27.37	27.55	0.9	19,923	0.00%
2023/05/25	1	26.80	7	27.16	27.35	-6	19,340	-0.03%
2023/05/24	0	0.00	2	26.70	27.00	-2	18,896	-0.01%
2023/05/23	7	26.30	0	0.00	26.45	7	18,417	0.04%
2023/05/22	6	26.78	6	26.73	26.70	0	18,037	0.00%
2023/05/19	3.1	26.22	6	26.43	26.40	-2.9	17,650	-0.02%
2023/05/18	1	26.35	2.1	26.55	26.45	-1.1	17,539	-0.01%
2023/05/17	0	0.00	7	26.13	26.35	-7	17,261	-0.04%
2023/05/16	0	0.00	4	25.90	26.00	-4	16,926	-0.02%
2023/05/15	2	25.83	1	26.00	25.90	1	16,867	0.01%
2023/05/12	0	0.00	4.1	25.77	25.85	-4.1	16,744	-0.02%
2023/05/11	0	0.00	4.1	25.77	25.85	-4.1	16,429	-0.02%
2023/05/10	5	25.25	1	25.50	25.60	4	16,053	0.02%
2023/05/09	0	0.00	9	25.32	25.35	-9	15,868	-0.06%
2023/05/08	0	0.00	4	24.56	24.60	-4	15,673	-0.03%
2023/05/04	4	24.15	2	24.20	24.15	2	15,642	0.01%
2023/05/03	0	0.00	2	24.30	24.40	-2	15,683	-0.01%
2023/05/02	0	0.00	1	24.20	24.30	-1	15,828	-0.01%
2023/04/28	3	23.85	0	0.00	23.95	3	15,869	0.02%
2023/04/27	4	23.80	0	0.00	23.75	4	15,757	0.03%
2023/04/26	0	0.00	1	23.70	23.75	-1	15,773	-0.01%
2023/04/25	1	23.85	2	23.60	23.70	-1	15,642	-0.01%
2023/04/24	3	23.92	1	23.95	23.95	2	15,494	0.01%
2023/04/21	2	24.48	3	24.43	24.40	-1	15,237	-0.01%
2023/04/20	7	24.31	4	24.23	24.15	3	14,956	0.02%
2023/04/19	5	25.65	13	25.67	25.65	-8	14,496	-0.06%
2023/04/17	0	0.00	2.9	25.23	25.15	-2.9	13,663	-0.02%
2023/04/14	0	0.00	2	25.30	25.25	-2	13,369	-0.01%
2023/04/13	0	0.00	6	25.62	25.55	-6	13,242	-0.05%
2023/04/12	5	25.60	4.2	25.75	25.75	0.8	13,085	0.01%
2023/04/11	0	0.00	2	25.70	25.75	-2	12,964	-0.02%
2023/04/10	2	25.65	9	25.68	25.65	-7	12,817	-0.05%
2023/04/07	1	25.50	15	25.62	25.65	-14	12,730	-0.11%
2023/04/06	2	25.33	0	0.00	25.45	2	12,503	0.02%
2023/03/31	0	0.00	4.1	25.30	25.25	-4.1	12,322	-0.03%
2023/03/30	0	0.00	8	25.04	25.25	-8	12,469	-0.06%
2023/03/29	0	0.00	7.1	24.70	24.80	-7.1	12,536	-0.06%
2023/03/28	4	24.76	1	24.70	24.70	3	12,867	0.02%
2023/03/27	0	0.00	10	24.83	24.75	-10	13,389	-0.07%
2023/03/24	0	0.00	2	24.80	24.70	-2	13,798	-0.01%
2023/03/23	0	0.00	3	24.92	24.85	-3	13,642	-0.02%
2023/03/22	1	24.70	0	0.00	24.70	1	13,471	0.01%
2023/03/21	2	24.40	0	0.00	24.30	2	13,442	0.01%
2023/03/17	1	24.20	22	24.28	24.20	-21	13,338	-0.16%
2023/03/16	1	23.70	18	24.05	24.20	-17	13,026	-0.13%
2023/03/14	1	24.35	1	24.35	24.35	0	12,691	0.00%
2023/03/13	0	0.00	3	24.55	24.65	-3	12,629	-0.02%
2023/03/10	0	0.00	2	24.65	24.65	-2	12,437	-0.02%
2023/03/09	0	0.00	0.6	24.74	24.75	-0.6	12,385	0.00%
2023/03/08	1	24.70	0	0.00	24.80	1	12,562	0.01%
2023/03/07	0	0.00	20	24.75	24.85	-20	12,695	-0.16%
2023/03/06	0.5	24.70	1	24.75	24.85	-0.5	12,786	0.00%
2023/03/02	2	24.08	0	0.00	24.25	2	12,801	0.02%
2023/03/01	3	24.20	0	0.00	24.25	3	12,786	0.02%
2023/02/24	0	0.00	6.1	24.20	24.15	-6.1	12,860	-0.05%
2023/02/22	10	23.75	0	0.00	23.70	10	12,771	0.08%
2023/02/21	1	23.50	1	23.60	23.65	0	12,798	0.00%
2023/02/20	0	23.65	0	0.00	23.60	0	12,920	0.00%
2023/02/16	6	23.60	0	0.00	23.50	6	13,193	0.05%
2023/02/15	2	23.45	0	0.00	23.50	2	13,040	0.02%
2023/02/14	2	23.50	0.1	23.65	23.50	1.9	12,968	0.01%
2023/02/13	2	23.53	0	0.00	23.70	2	12,924	0.02%
2023/02/10	10	23.65	0	0.00	23.45	10	12,848	0.08%
2023/02/06	1	23.35	4.1	23.25	23.40	-3.1	12,765	-0.02%
2023/02/02	1	23.05	10	23.04	23.05	-9	12,592	-0.07%
2023/01/31	7	22.84	0	0.00	22.60	7	12,547	0.06%
2023/01/30	5	22.85	17	23.02	23.20	-12	12,313	-0.10%
2023/01/16	2.5	22.76	0	0.00	22.75	2.5	12,192	0.02%
2023/01/13	0	0.00	2	22.90	22.70	-2	12,389	-0.02%
2023/01/12	5	22.75	0	0.00	22.70	5	12,602	0.04%
2023/01/11	0	0.00	1.1	23.01	22.90	-1.1	12,773	-0.01%
2023/01/10	1	23.15	1	23.25	23.25	0	12,964	0.00%
2023/01/09	0	0.00	12	23.20	23.30	-12	13,108	-0.09%
2023/01/05	3	22.95	3	23.00	23.00	0	13,362	0.00%
2023/01/03	0.5	23.10	0	0.00	23.20	0.5	13,536	0.00%
2022/12/30	0	0.00	9	23.08	23.05	-9	13,484	-0.07%
2022/12/29	0	0.00	1	23.00	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	6	22.95	22.95	-6	13,509	-0.04%
2022/12/27	0	0.00	4	23.03	23.00	-4	13,663	-0.03%
2022/12/26	1	22.90	3	22.95	23.00	-2	13,737	-0.01%
2022/12/22	0	0.00	0.1	22.80	22.85	-0.1	14,309	0.00%
2022/12/21	1	22.55	0	0.00	22.85	1	14,272	0.01%
2022/12/20	1	22.70	0	0.00	22.70	1	14,104	0.01%
2022/12/19	4	22.25	4	22.61	22.85	0	13,870	0.00%
2022/12/16	0	0.00	1	21.75	22.85	-1	13,275	-0.01%
2022/12/14	0	0.00	3	21.95	22.00	-3	13,622	-0.02%
2022/12/12	3	21.65	8	21.78	21.95	-5	14,126	-0.04%
2022/12/08	3	21.62	0	0.00	21.65	3	14,836	0.02%
2022/12/07	3	21.45	4	21.60	21.65	-1	14,967	-0.01%
2022/12/06	3	21.65	5	21.70	21.70	-2	14,916	-0.01%
2022/12/05	0	0.00	5	21.76	21.85	-5	14,939	-0.03%
2022/12/02	10	21.60	0	0.00	21.55	10	14,949	0.07%
2022/12/01	2	21.55	1	21.60	21.55	1	14,917	0.01%
2022/11/29	5	21.47	1	21.40	21.50	4	14,615	0.03%
2022/11/28	2	21.33	0	0.00	21.75	2	14,614	0.01%
2022/11/25	1	21.45	0	0.00	21.60	1	14,694	0.01%
2022/11/23	1	21.05	0	0.00	21.05	1	14,700	0.01%
2022/11/22	2	20.75	2	20.90	20.90	0	14,772	0.00%
2022/11/21	4	21.25	0	0.00	21.10	4	14,560	0.03%
2022/11/18	0	0.00	3	21.60	21.65	-3	14,424	-0.02%
2022/11/17	14	21.43	2	21.65	21.60	12	14,440	0.08%
2022/11/16	0.2	21.85	0	0.00	21.70	0.2	14,421	0.00%
2022/11/15	3	21.90	0	0.00	21.95	3	14,465	0.02%
2022/11/14	2	21.73	4	21.98	22.00	-2	14,450	-0.01%
2022/11/10	0	0.00	0.1	21.70	21.75	-0.1	14,210	0.00%
2022/11/04	0	0.00	1	21.05	21.30	-1	14,700	-0.01%
2022/11/03	2	20.88	0	0.00	20.90	2	14,689	0.01%
2022/11/01	3.3	20.98	0	0.00	20.90	3.3	14,687	0.02%
2022/10/31	0	0.00	1	20.95	21.10	-1	14,710	-0.01%
2022/10/27	3	20.65	0	0.00	20.60	3	14,779	0.02%
2022/10/25	3	20.70	0	0.00	20.75	3	14,761	0.02%
2022/10/24	1	20.80	0	0.00	20.75	1	14,776	0.01%
2022/10/21	2.1	20.90	0	0.00	20.85	2.1	14,742	0.01%
2022/10/20	5.5	20.97	0	0.00	21.05	5.5	14,553	0.04%
2022/10/19	1	21.20	2	21.25	21.05	-1	14,367	-0.01%
2022/10/18	1	21.20	7	21.05	21.15	-6	14,133	-0.04%
2022/10/17	2	21.10	0	0.00	21.25	2	14,114	0.01%
2022/10/14	11	21.62	2	21.40	21.40	9	14,140	0.06%
2022/10/13	0	0.00	3	21.65	21.70	-3	14,249	-0.02%
2022/10/11	2	21.50	0	0.00	21.35	2	14,472	0.01%
2022/10/07	1	21.65	0	0.00	21.60	1	14,351	0.01%
2022/10/03	1	21.55	0	0.00	21.45	1	14,387	0.01%
2022/09/30	2	21.63	0	0.00	21.70	2	14,324	0.01%
2022/09/29	2	21.75	0	0.00	21.75	2	14,197	0.01%
2022/09/28	5	21.71	0	0.00	21.70	5	14,069	0.04%
2022/09/27	6	21.79	0	0.00	21.80	6	13,909	0.04%
2022/09/26	3	21.93	0	0.00	21.90	3	13,779	0.02%
2022/09/23	1.5	22.13	0	0.00	22.10	1.5	13,858	0.01%
2022/09/22	6	22.08	0	0.00	22.05	6	14,166	0.04%
2022/09/21	5	22.41	0	0.00	22.25	5	13,819	0.04%
2022/09/16	6.1	22.47	0	0.00	22.50	6.1	12,936	0.05%
2022/09/15	0	0.00	5	22.96	22.80	-5	12,394	-0.04%
2022/09/14	7	22.64	0	0.00	22.55	7	12,235	0.06%
2022/09/13	0	0.00	10	23.05	23.15	-10	12,225	-0.08%
2022/09/06	0	0.00	1	22.70	22.75	-1	12,502	-0.01%
2022/09/05	6	22.65	0	0.00	22.55	6	12,499	0.05%
2022/09/02	3	22.47	0	0.00	22.40	3	12,609	0.02%
2022/08/30	1	22.60	0	0.00	22.70	1	12,297	0.01%
2022/08/25	0	0.00	2	23.13	23.15	-2	12,192	-0.02%
2022/08/23	4	22.98	0	0.00	22.90	4	12,858	0.03%
2022/08/22	1	23.05	4	23.09	23.15	-3	12,917	-0.02%
2022/08/19	4	22.94	2	22.95	22.90	2	12,878	0.02%
2022/08/18	0	0.00	1	22.65	22.75	-1	12,949	-0.01%
2022/08/17	1	22.45	3	22.60	22.60	-2	13,083	-0.02%
2022/08/15	12	22.44	1	22.45	22.45	11	13,258	0.08%
2022/08/12	1	23.10	1	23.00	23.05	0	12,964	0.00%
2022/08/10	0	0.00	0.1	23.00	23.00	-0.1	13,266	0.00%
2022/08/09	0	0.00	21	23.00	23.10	-21	13,341	-0.16%
2022/08/08	0	0.00	2	23.05	23.10	-2	13,627	-0.01%
2022/08/05	0	0.00	2	23.05	22.95	-2	13,998	-0.01%
2022/08/04	0	0.00	4	23.08	22.85	-4	14,223	-0.03%
2022/08/03	2	22.90	0	0.00	23.10	2	14,339	0.01%
2022/08/02	0	0.00	2	23.03	22.95	-2	14,540	-0.01%
2022/08/01	0	0.00	3	23.02	23.10	-3	14,559	-0.02%
2022/07/29	1.1	22.81	1.1	22.77	22.80	0	14,703	0.00%
2022/07/27	2	22.85	4	22.75	22.95	-2	14,909	-0.01%
2022/07/26	1	22.55	0	0.00	22.60	1	14,942	0.01%
2022/07/25	0	0.00	11	22.85	22.80	-11	15,025	-0.07%
2022/07/22	0	0.00	2	22.60	22.70	-2	15,281	-0.01%
2022/07/21	0	0.00	10	22.30	22.40	-10	15,449	-0.06%
2022/07/20	10	22.00	3	22.10	22.10	7	15,553	0.05%
2022/07/19	0.2	21.80	4	21.85	21.95	-3.9	15,823	-0.02%
2022/07/15	1.1	22.09	0	0.00	21.85	1.1	17,240	0.01%
2022/07/14	1	22.20	0	0.00	22.00	1	17,639	0.01%
2022/07/13	0	0.00	10	22.20	22.25	-10	17,912	-0.06%
2022/07/12	1	21.50	0	0.00	21.85	1	18,063	0.01%
2022/07/11	6	21.85	1	21.95	21.90	5	18,099	0.03%
2022/07/08	5.3	21.83	0	0.00	21.90	5.3	18,279	0.03%
2022/07/07	3	21.52	2	21.65	21.65	1	18,463	0.01%
2022/07/06	16.6	21.65	2	21.50	21.40	14.6	18,669	0.08%
2022/07/05	4	22.30	0	0.00	22.15	4	18,745	0.02%
2022/07/04	2	22.30	3	22.33	22.30	-1	18,905	-0.01%
2022/07/01	2.2	22.31	2	22.40	22.40	0.2	19,240	0.00%
2022/06/30	0	0.00	26	22.53	22.75	-26	19,139	-0.14%
2022/06/29	1	22.55	0	0.00	22.55	1	18,902	0.01%
2022/06/28	0	0.00	1	22.90	22.90	-1	18,949	-0.01%
2022/06/27	1	22.80	4	22.91	22.80	-3	18,957	-0.02%
2022/06/24	2	22.75	0	0.00	22.75	2	18,983	0.01%
2022/06/22	0.2	22.80	2	22.65	22.70	-1.8	18,963	-0.01%
2022/06/21	2	22.80	1	22.80	22.95	1	18,967	0.01%
2022/06/20	0.5	22.30	4	22.25	22.35	-3.5	18,967	-0.02%
2022/06/17	1	22.45	1	22.70	22.55	0	18,913	0.00%
2022/06/16	1	22.80	2	22.85	22.75	-1	18,705	-0.01%
2022/06/13	1	22.75	1	22.75	23.00	0	20,222	0.00%
2022/06/10	0	0.00	3	22.90	23.00	-3	20,165	-0.01%
2022/06/07	2	23.03	0	0.00	23.00	2	20,200	0.01%
2022/06/06	1	23.00	6	23.20	23.20	-5	20,134	-0.02%
2022/06/02	1	23.10	3	23.07	23.10	-2	20,300	-0.01%
2022/06/01	1	23.15	0	0.00	23.05	1	20,525	0.00%
2022/05/31	1	23.00	0	0.00	23.00	1	20,364	0.00%
2022/05/30	0	0.00	2	22.90	22.95	-2	19,828	-0.01%
2022/05/27	2	22.80	3	22.72	22.80	-1	19,772	-0.01%
2022/05/26	3	22.63	0	0.00	22.50	3	19,786	0.02%
2022/05/25	2	22.30	2	22.45	22.60	0	19,846	0.00%
2022/05/24	2	22.20	0	0.00	22.20	2	19,892	0.01%
2022/05/23	6	22.23	0	0.00	22.20	6	19,825	0.03%
2022/05/20	4	22.71	0.2	22.90	22.60	3.8	19,757	0.02%
2022/05/19	2	22.65	3	22.95	22.90	-1	19,647	-0.01%
2022/05/18	2	23.05	1	22.95	23.05	1	19,607	0.01%
2022/05/17	0	0.00	1	22.95	22.90	-1	19,367	-0.01%
2022/05/16	2	22.85	14	22.75	23.00	-12	19,276	-0.06%
2022/05/13	3	22.28	2	22.80	22.90	1	19,087	0.01%
2022/05/12	2	22.78	4	22.83	23.00	-2	18,806	-0.01%
2022/05/11	0	0.00	7	23.00	23.00	-7	18,636	-0.04%
2022/05/10	5	23.10	4	22.88	23.05	1	18,654	0.01%
2022/05/09	0	0.00	2	22.78	22.65	-2	18,542	-0.01%
2022/05/06	1	22.50	4	22.50	22.60	-3	18,525	-0.02%
2022/05/05	24	22.69	0.2	22.95	22.55	23.8	18,546	0.13%
2022/05/04	1	22.55	3.2	22.75	22.65	-2.2	18,562	-0.01%
2022/04/29	8	22.25	4	22.25	22.25	4	18,661	0.02%
2022/04/28	9	21.84	0	0.00	22.00	9	18,851	0.05%
2022/04/27	19.2	22.09	2	22.35	22.10	17.2	18,641	0.09%
2022/04/26	2.2	22.36	6	22.47	22.60	-3.8	18,406	-0.02%
2022/04/25	23.1	22.23	0	0.00	22.20	23.1	18,360	0.13%
2022/04/22	97.2	22.84	3	22.97	22.80	94.2	17,961	0.52%
2022/04/21	3	25.37	5	25.40	25.40	-2	16,765	-0.01%
2022/04/20	4	25.19	0	0.00	25.20	4	16,338	0.02%
2022/04/19	2	25.38	0	0.00	25.20	2	16,006	0.01%
2022/04/18	6	25.37	1	25.35	25.40	5	15,785	0.03%
2022/04/15	1	25.25	0	0.00	25.45	1	15,557	0.01%
2022/04/14	10	25.51	54	25.54	25.40	-44	15,513	-0.28%
2022/04/13	4	25.48	0	0.00	25.70	4	15,426	0.03%
2022/04/12	1	25.40	0	0.00	25.35	1	15,428	0.01%
2022/04/11	24.2	25.81	3	26.15	25.65	21.2	15,208	0.14%
2022/04/08	11.3	26.08	2	26.35	26.15	9.3	14,879	0.06%
2022/04/07	8	26.31	1	26.20	26.05	7	14,650	0.05%
2022/04/06	0	0.00	6	26.85	26.90	-6	14,276	-0.04%
2022/04/01	7	26.71	20	26.60	26.90	-13	14,110	-0.09%
2022/03/31	3	26.83	0	0.00	26.80	3	14,020	0.02%
2022/03/30	0	0.00	8	26.90	26.90	-8	13,893	-0.06%
2022/03/29	2.4	26.97	0	0.00	26.95	2.4	14,007	0.02%
2022/03/28	1	26.80	16	27.04	27.20	-15	14,061	-0.11%
2022/03/25	0	0.00	14	26.90	27.00	-14	14,183	-0.10%
2022/03/24	0	0.00	2	26.90	26.90	-2	14,299	-0.01%
2022/03/23	4	26.76	0	0.00	26.75	4	14,477	0.03%
2022/03/22	3	26.67	2	26.75	27.00	1	14,460	0.01%
2022/03/21	3	26.80	0	0.00	26.80	3	14,428	0.02%
2022/03/18	2	26.88	21	26.97	27.00	-19	14,336	-0.13%
2022/03/17	1	26.95	5	27.00	26.80	-4	14,138	-0.03%
2022/03/16	3	26.78	4.2	26.57	27.00	-1.2	14,342	-0.01%
2022/03/14	0	0.00	2	25.95	25.90	-2	13,626	-0.01%
2022/03/10	0	0.00	2	25.70	25.70	-2	13,782	-0.01%
2022/03/09	5	25.10	2	25.35	25.30	3	13,886	0.02%
2022/03/08	2	25.03	2	25.08	25.10	0	13,954	0.00%
2022/03/07	4	25.15	0	0.00	25.35	4	13,844	0.03%
2022/03/04	2	25.73	0	0.00	25.70	2	14,002	0.01%
2022/03/03	0	0.00	2.2	25.90	25.95	-2.2	14,031	-0.02%
2022/03/02	1	25.80	4	25.80	25.75	-3	14,040	-0.02%
2022/03/01	1	25.60	1	25.65	25.80	0	13,999	0.00%
2022/02/25	1	25.25	3	25.23	25.40	-2	13,959	-0.01%
2022/02/24	9	25.58	1	25.50	25.50	8	13,889	0.06%
2022/02/22	3	25.65	37	25.52	25.85	-34	13,908	-0.24%
2022/02/21	2	25.60	1	25.60	25.65	1	13,934	0.01%
2022/02/18	0	0.00	2	25.53	25.75	-2	14,037	-0.01%
2022/02/17	2	25.38	0	0.00	25.50	2	14,139	0.01%
2022/02/16	6	25.30	0	0.00	25.35	6	14,317	0.04%
2022/02/15	1	25.25	17	25.25	25.25	-16	14,661	-0.11%
2022/02/14	0.2	25.50	0	0.00	25.50	0.2	14,562	0.00%
2022/02/09	6	25.64	1	25.60	25.80	5	14,471	0.03%
2022/02/08	0	0.00	2	25.45	25.55	-2	14,365	-0.01%
2022/02/07	4	25.25	0	0.00	25.15	4	14,350	0.03%
2022/01/25	2	25.20	1	25.15	25.25	1	14,108	0.01%
2022/01/24	0	0.00	2.2	25.28	25.45	-2.2	14,016	-0.02%
2022/01/21	2	25.13	1	25.05	25.45	1	13,937	0.01%
2022/01/19	1	25.45	1.1	25.40	25.45	-0.1	13,645	0.00%
2022/01/18	1	25.65	2	25.58	25.45	-1	13,570	-0.01%
2022/01/17	1	25.05	3	25.20	25.30	-2	13,371	-0.01%
2022/01/14	6	24.98	1	25.00	25.15	5	13,448	0.04%
2022/01/13	0	0.00	71	24.95	25.00	-71	13,383	-0.53%
2022/01/12	7	24.87	1	24.75	24.90	6	13,374	0.04%
2022/01/11	3	24.90	3	24.98	25.00	0	13,316	0.00%
2022/01/10	1	24.75	4	24.78	24.85	-3	13,251	-0.02%
2022/01/07	3	24.65	21	24.72	24.75	-18	13,251	-0.14%
2022/01/06	1	24.60	8	24.53	24.65	-7	13,149	-0.05%
2022/01/05	0	0.00	2	24.55	24.55	-2	13,282	-0.02%
2022/01/04	4	24.35	8	24.35	24.35	-4	13,433	-0.03%
2022/01/03	0	0.00	100	24.19	24.30	-100	13,452	-0.74%
2021/12/30	0	0.00	0	24.20	24.20	0	13,610	0.00%
2021/12/29	3	24.15	0	0.00	24.25	3	13,801	0.02%
2021/12/28	2	24.15	0	0.00	24.20	2	13,908	0.01%
2021/12/27	30	24.10	6	24.13	24.15	24	14,016	0.17%
2021/12/24	0	0.00	1	24.00	24.05	-1	14,162	-0.01%
2021/12/23	6	23.82	0	0.00	23.80	6	14,345	0.04%
2021/12/22	2	23.85	48	23.93	24.00	-46	14,331	-0.32%
2021/12/21	81	23.92	0	0.00	23.85	81	14,301	0.57%
2021/12/20	0	0.00	4	24.01	23.90	-4	14,237	-0.03%
2021/12/17	1	24.10	0	0.00	24.00	1	14,247	0.01%
2021/12/16	11	24.00	5	24.06	24.00	6	14,259	0.04%
2021/12/15	2	23.80	0	0.00	23.75	2	14,593	0.01%
2021/12/14	2	23.85	0	0.00	23.85	2	14,837	0.01%
2021/12/13	3.1	24.17	0	0.00	24.05	3.1	14,932	0.02%
2021/12/10	0	0.00	4.2	24.39	24.30	-4.2	15,016	-0.03%
2021/12/09	8	23.78	10	23.88	24.00	-2	14,564	-0.01%
2021/12/08	12	23.73	0	0.00	23.60	12	14,393	0.08%
2021/12/07	4.1	23.74	22	23.75	23.75	-17.9	14,292	-0.13%
2021/12/06	21	23.73	14	23.69	23.85	7	14,248	0.05%
2021/12/03	7	23.34	1	23.40	23.30	6	14,120	0.04%
2021/12/02	1	23.35	1	23.35	23.35	0	14,198	0.00%
2021/12/01	3	23.27	0	0.00	23.45	3	14,217	0.02%
2021/11/30	8	23.30	0	0.00	23.15	8	14,157	0.06%
2021/11/26	2	23.38	5	23.35	23.40	-3	13,747	-0.02%
2021/11/25	3	23.60	0	0.00	23.60	3	13,801	0.02%
2021/11/24	8	23.70	0	0.00	23.75	8	13,816	0.06%
2021/11/23	1	23.35	14	23.54	23.55	-13	13,803	-0.09%
2021/11/22	9	23.49	10	23.55	23.55	-1	13,715	-0.01%
2021/11/19	23	23.47	0	0.00	23.55	23	13,665	0.17%
2021/11/18	9	23.61	0	0.00	23.60	9	13,652	0.07%
2021/11/17	1	23.60	0	0.00	23.75	1	13,573	0.01%
2021/11/16	10	23.70	0	0.00	23.70	10	13,647	0.07%
2021/11/15	1	23.70	2	23.70	23.70	-1	13,673	-0.01%
2021/11/12	48	23.94	2	23.90	23.90	46	13,587	0.34%
2021/11/11	0	0.00	42	24.00	24.10	-42	13,693	-0.31%
2021/11/10	2	24.00	0	0.00	24.15	2	13,861	0.01%
2021/11/08	2	24.30	0	0.00	24.40	2	13,820	0.01%
2021/11/05	0	0.00	1	24.15	24.35	-1	13,925	-0.01%
2021/11/03	0	0.00	1	24.45	24.55	-1	14,093	-0.01%
2021/11/02	4	24.36	5	24.25	24.20	-1	14,152	-0.01%
2021/11/01	6	24.17	0	0.00	24.20	6	14,143	0.04%
2021/10/28	1	24.75	1	24.80	24.85	0	14,038	0.00%
2021/10/27	0	0.00	1	24.75	24.80	-1	14,068	-0.01%
2021/10/26	0	0.00	2	24.55	24.60	-2	14,283	-0.01%
2021/10/25	1	24.30	1	24.50	24.45	0	14,277	0.00%
2021/10/22	0	0.00	4	24.25	24.30	-4	14,325	-0.03%
2021/10/20	1	24.00	0	0.00	23.90	1	14,157	0.01%
2021/10/19	0	0.00	3	23.95	23.90	-3	14,188	-0.02%
2021/10/13	1	24.10	0	0.00	24.10	1	14,681	0.01%
2021/10/12	0	0.00	4	24.25	24.10	-4	14,657	-0.03%
2021/10/08	20	24.13	0	0.00	24.15	20	14,498	0.14%
2021/10/07	1	24.15	8	24.07	24.15	-7	14,633	-0.05%
2021/10/04	0	0.00	4	23.50	23.60	-4	14,670	-0.03%
2021/10/01	1	23.45	8	23.35	23.60	-7	14,639	-0.05%
2021/09/30	10	23.70	13	23.60	23.60	-3	14,627	-0.02%
2021/09/29	1	23.60	3	23.60	23.85	-2	14,576	-0.01%
2021/09/28	1	24.05	0	0.00	24.00	1	14,479	0.01%
2021/09/27	4	24.05	2	24.23	24.30	2	14,433	0.01%
2021/09/24	1	24.00	7	24.00	24.15	-6	14,547	-0.04%
2021/09/23	11	24.07	3	24.05	24.00	8	14,687	0.05%
2021/09/22	2	23.20	7.6	23.94	24.05	-5.6	14,591	-0.04%
2021/09/15	2	23.40	3	23.37	23.40	-1	14,018	-0.01%
2021/09/14	0	0.00	4	23.04	23.10	-4	14,051	-0.03%
2021/09/13	1	22.90	0.2	22.95	22.90	0.8	14,292	0.01%
2021/09/08	3	22.80	5	22.80	22.80	-2	15,007	-0.01%
2021/09/07	0	0.00	10.2	22.75	23.00	-10.2	15,172	-0.07%
2021/09/06	6	22.81	2	22.78	22.65	4	15,204	0.03%
2021/09/03	2	22.80	1	22.80	22.80	1	15,320	0.01%
2021/09/02	6	22.65	0	0.00	22.55	6	15,551	0.04%
2021/09/01	0	0.00	1	22.80	22.85	-1	15,757	-0.01%
2021/08/31	0	0.00	3.3	22.71	22.90	-3.3	15,853	-0.02%
2021/08/27	0	0.00	12	22.50	22.60	-12	15,977	-0.08%
2021/08/26	3	22.30	16	22.35	22.45	-13	16,008	-0.08%
2021/08/25	1	22.45	3	22.70	22.55	-2	16,117	-0.01%
2021/08/24	4	22.53	9	22.51	22.55	-5	16,090	-0.03%
2021/08/23	5	22.49	17	22.49	22.35	-12	16,045	-0.07%
2021/08/20	30	22.33	3	22.40	22.35	27	16,081	0.17%
2021/08/19	4	22.18	0	0.00	22.30	4	16,144	0.02%
2021/08/18	1	22.30	5	22.22	22.30	-4	15,964	-0.03%
2021/08/17	12.3	22.08	5.7	22.15	22.30	6.7	15,900	0.04%
2021/08/16	1	21.80	5	21.69	21.70	-4	15,513	-0.03%
2021/08/13	1	21.50	1	21.60	21.65	0	16,457	0.00%
2021/08/12	4	21.65	2	21.60	21.55	2	16,734	0.01%
2021/08/11	1	21.70	8	21.80	21.80	-7	16,849	-0.04%
2021/08/10	13	21.72	5	21.73	21.85	8	17,030	0.05%
2021/08/09	1.3	21.33	0	0.00	21.40	1.3	17,094	0.01%
2021/08/06	2	21.48	0	0.00	21.45	2	17,339	0.01%
2021/08/05	2	21.45	1	21.55	21.55	1	17,850	0.01%
2021/08/04	1	21.40	0	0.00	21.45	1	18,453	0.01%
2021/08/03	2	21.45	0	0.00	21.55	2	18,878	0.01%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	8	21.51	1	21.45	21.60	7	19,314	0.04%
2021/07/29	2	21.68	1	21.85	21.70	1	19,327	0.01%
2021/07/28	0	0.00	1	21.70	21.75	-1	19,507	-0.01%
2021/07/27	0.2	21.90	0	0.00	21.85	0.2	19,971	0.00%
2021/07/26	0	0.00	1	21.95	21.85	-1	20,249	0.00%
2021/07/23	0	0.00	0.1	22.00	21.90	-0.1	20,511	0.00%
2021/07/22	4	21.88	1	21.90	22.00	3	20,972	0.01%
2021/07/21	12	21.97	0.3	22.13	22.00	11.7	21,041	0.06%
2021/07/20	2	22.00	50	22.00	22.05	-48	21,251	-0.23%
2021/07/19	3	22.07	0	0.00	22.05	3	22,468	0.01%
2021/07/15	2	22.10	0	0.00	22.15	2	23,471	0.01%
2021/07/14	1	22.05	0	0.00	22.20	1	23,724	0.00%
2021/07/13	3	22.10	0	0.00	22.20	3	23,976	0.01%
2021/07/12	1	22.10	3.1	22.00	22.10	-2.1	24,047	-0.01%
2021/07/09	7	22.00	0	0.00	22.10	7	24,178	0.03%
2021/07/08	0.5	22.30	0	0.00	22.30	0.5	24,248	0.00%
2021/07/06	2	22.35	4	22.33	22.45	-2	24,891	-0.01%
2021/07/05	1	22.25	1	22.25	22.25	0	25,062	0.00%
2021/07/02	7	22.10	2	22.10	22.05	5	25,366	0.02%
2021/07/01	3.6	22.04	1	22.25	22.00	2.6	25,664	0.01%
2021/06/30	7	22.46	2	22.38	22.35	5	25,955	0.02%
2021/06/29	3.1	22.08	1	22.05	22.05	2.1	26,300	0.01%
2021/06/28	2	22.00	0	0.00	22.00	2	27,021	0.01%
2021/06/25	7	22.12	0	0.00	22.05	7	28,652	0.02%
2021/06/24	56.2	22.12	0	0.00	22.10	56.2	29,580	0.19%
2021/06/23	5	22.09	0	0.00	22.10	5	29,494	0.02%
2021/06/22	13.5	22.36	2	22.38	22.30	11.5	29,422	0.04%
2021/06/21	2	22.70	1	22.75	22.60	1	29,223	0.00%
2021/06/18	6	23.03	0	0.00	23.05	6	29,234	0.02%
2021/06/17	5	22.80	0	0.00	23.05	5	29,140	0.02%
2021/06/16	1	23.00	1	22.70	23.00	0	29,508	0.00%
2021/06/15	6	22.48	1	22.40	22.50	5	29,564	0.02%
2021/06/11	2	22.65	0.1	22.85	22.65	1.9	29,429	0.01%
2021/06/10	3	22.63	15	22.62	22.85	-12	29,604	-0.04%
2021/06/09	5	22.98	0	0.00	22.95	5	29,422	0.02%
2021/06/08	0	0.00	0	23.15	23.15	0	29,258	0.00%
2021/06/07	0	0.00	30	23.01	23.05	-30	29,400	-0.10%
2021/06/04	2	23.18	2	23.18	23.20	0	29,270	0.00%
2021/06/03	10	23.15	15	23.20	23.40	-5	29,369	-0.02%
2021/06/02	10	23.25	0	0.00	23.10	10	29,417	0.03%
2021/05/31	2	23.38	2	23.35	23.45	0	29,720	0.00%
2021/05/28	23	23.38	1	23.45	23.30	22	29,823	0.07%
2021/05/27	0	0.00	37	23.00	23.40	-37	30,018	-0.12%
2021/05/25	1	23.30	3	23.32	23.35	-2	30,387	-0.01%
2021/05/24	3	23.07	5	23.27	23.30	-2	30,466	-0.01%
2021/05/21	28.3	23.83	15	25.16	23.30	13.3	30,619	0.04%
2021/05/20	3	23.12	5	23.32	23.15	-2	29,730	-0.01%
2021/05/19	4	22.84	0	0.00	22.80	4	29,611	0.01%
2021/05/18	11	22.66	0.1	22.00	22.90	10.9	29,662	0.04%
2021/05/17	4	21.91	156	21.71	21.90	-152	29,711	-0.51%	大賣/鉅額交易
2021/05/14	17	22.87	41	22.60	22.70	-24	29,477	-0.08%
2021/05/13	17	22.30	4	22.51	22.95	13	29,414	0.04%
2021/05/12	55	22.96	61	22.15	22.35	-6	28,977	-0.02%
2021/05/11	28	23.58	0	0.00	23.50	28	28,510	0.10%
2021/05/10	1	24.20	0	0.00	24.30	1	28,151	0.00%
2021/05/07	1	24.05	0.6	24.22	24.55	0.4	28,250	0.00%
2021/05/05	19.3	24.11	0.7	23.77	23.90	18.7	28,795	0.06%
2021/05/04	18.6	23.61	4	23.51	23.50	14.6	28,742	0.05%
2021/05/03	1	24.40	47.2	24.41	24.35	-46.2	28,422	-0.16%
2021/04/29	3	24.98	5	25.01	25.00	-2	28,268	-0.01%
2021/04/28	9	25.00	14.6	24.94	24.90	-5.6	28,069	-0.02%
2021/04/27	15	24.63	1	24.65	24.65	14	28,040	0.05%
2021/04/26	39	24.67	1	24.80	24.75	38	27,948	0.14%
2021/04/23	102.8	24.68	0	0.00	24.80	102.8	27,869	0.37%	大買/鉅額交易
2021/04/22	17	27.41	13	27.47	27.40	4	27,381	0.01%
2021/04/21	3	27.67	6	27.78	27.80	-3	26,955	-0.01%
2021/04/20	3	27.78	3	27.80	27.75	0	26,708	0.00%
2021/04/19	18	27.63	6	27.61	27.55	12	26,542	0.05%
2021/04/16	3	27.07	4	27.13	27.15	-1	26,408	0.00%
2021/04/15	0	0.00	1	26.65	26.70	-1	26,404	0.00%
2021/04/14	2	26.75	0	0.00	26.70	2	26,325	0.01%
2021/04/13	75	27.14	0	0.00	26.80	75	26,419	0.28%
2021/04/12	23	27.24	0	0.00	27.20	23	26,390	0.09%
2021/04/09	0	0.00	51	27.26	27.20	-51	26,267	-0.19%
2021/04/08	7	27.12	106	27.09	27.15	-99	26,006	-0.38%	大賣/
2021/04/07	4	27.01	6	27.07	27.10	-2	25,692	-0.01%
2021/04/06	0	0.00	0.8	27.16	27.05	-0.8	25,436	0.00%
2021/04/01	3	27.02	8	27.24	27.25	-5	24,961	-0.02%
2021/03/31	5.2	27.08	10.3	26.98	26.70	-5.1	24,340	-0.02%
2021/03/30	118.6	26.77	19	26.68	27.00	99.6	23,516	0.42%	大買/
2021/03/29	19.6	25.92	15	26.04	26.10	4.6	21,800	0.02%
2021/03/26	2	23.68	11	23.65	23.75	-9	20,833	-0.04%
2021/03/25	1	23.60	0	0.00	23.70	1	20,876	0.00%
2021/03/24	6.2	23.88	15	23.93	23.95	-8.8	20,905	-0.04%
2021/03/22	4	23.55	0	0.00	23.65	4	21,013	0.02%
2021/03/19	9	23.89	1	24.00	23.85	8	20,917	0.04%
2021/03/18	0	0.00	4	23.63	23.70	-4	20,499	-0.02%
2021/03/17	1	23.30	1	23.20	23.30	0	20,434	0.00%
2021/03/16	1	23.30	0	0.00	23.30	1	20,650	0.00%
2021/03/15	6	22.73	0	0.00	22.95	6	20,508	0.03%
2021/03/12	5	22.85	3	22.78	22.90	2	21,108	0.01%
2021/03/11	1	23.00	11	22.90	22.95	-10	21,545	-0.05%
2021/03/10	1.1	22.65	0	0.00	22.70	1.1	21,436	0.01%
2021/03/09	2	22.53	23.2	22.65	22.70	-21.2	21,439	-0.10%
2021/03/08	2	22.35	1	22.40	22.40	1	21,301	0.00%
2021/03/05	0	0.00	2	22.18	22.40	-2	21,213	-0.01%
2021/03/04	1	22.45	1	22.20	22.20	0	21,379	0.00%
2021/03/03	1	22.45	1	22.50	22.60	0	21,278	0.00%
2021/03/02	3	22.30	3	22.50	22.20	0	21,078	0.00%
2021/02/26	5	21.98	103	22.00	22.20	-98	20,763	-0.47%	大賣/
2021/02/25	1	22.00	9	22.02	22.30	-8	20,441	-0.04%
2021/02/24	7	21.91	0	0.00	21.90	7	20,294	0.03%
2021/02/23	2	21.73	0	0.00	21.75	2	20,153	0.01%
2021/02/22	3	21.88	0	0.00	21.80	3	19,945	0.02%
2021/02/19	10	21.63	3	21.77	21.85	7	19,837	0.04%
2021/02/18	0.5	21.85	0	0.00	21.90	0.5	19,673	0.00%
2021/02/17	0	0.00	1	21.80	21.75	-1	19,633	-0.01%
2021/02/05	0	0.00	2.1	21.87	21.90	-2.1	19,297	-0.01%
2021/02/04	100	21.80	1	22.05	21.80	99	19,223	0.52%
2021/02/02	1	21.80	1	21.60	21.50	0	19,207	0.00%
2021/02/01	1	21.45	0	0.00	21.35	1	19,073	0.01%
2021/01/29	5	21.85	14	22.04	21.45	-9	18,945	-0.05%
2021/01/28	13	22.06	5	21.76	22.15	8	18,567	0.04%
2021/01/27	15	22.10	2	22.00	21.80	13	17,970	0.07%
2021/01/26	1	21.55	1	21.40	21.40	0	17,454	0.00%
2021/01/25	3	21.17	6	21.19	21.40	-3	17,231	-0.02%
2021/01/22	101	21.10	0.1	21.25	21.30	100.9	17,126	0.59%	大買/
2021/01/21	0	0.00	1	20.80	20.80	-1	17,116	-0.01%
2021/01/20	6	20.81	19.1	21.18	20.80	-13.1	17,063	-0.08%
2021/01/19	2	21.78	4	21.76	21.50	-2	16,553	-0.01%
2021/01/18	11	21.60	90	21.48	21.55	-79	16,285	-0.49%
2021/01/15	53	22.74	9	22.48	22.25	44	15,964	0.28%
2021/01/14	1	22.35	11	21.99	22.25	-10	15,247	-0.07%
2021/01/13	10.1	21.82	1	21.90	21.80	9.1	14,793	0.06%
2021/01/12	1	21.70	8	21.80	21.65	-7	14,595	-0.05%
2021/01/11	6	21.70	10.1	21.75	21.80	-4.1	14,313	-0.03%
2021/01/08	0	0.00	8	21.24	21.50	-8	14,022	-0.06%
2021/01/07	3	21.15	2	21.05	21.00	1	13,760	0.01%
2021/01/06	42	21.12	70.4	21.04	21.05	-28.3	13,606	-0.21%
2021/01/05	51	21.48	22	21.51	21.55	29	13,173	0.22%
2021/01/04	9	20.88	7.2	20.86	20.80	1.8	12,853	0.01%
2020/12/31	0	0.00	10	20.75	20.70	-10	12,794	-0.08%
2020/12/30	0	20.80	0	0.00	20.90	0	12,734	0.00%
2020/12/29	1.5	20.77	2	20.85	20.95	-0.5	12,693	0.00%
2020/12/28	2	20.77	0	0.00	20.80	2	12,620	0.02%
2020/12/25	2	20.55	0	0.00	20.60	2	12,638	0.02%
2020/12/23	0	0.00	9	20.35	20.30	-9	12,625	-0.07%
2020/12/22	2	20.50	31	20.45	20.45	-29	12,649	-0.23%
2020/12/21	0	0.00	9	20.42	20.50	-9	12,678	-0.07%
2020/12/18	65	20.80	1	20.80	20.70	64	12,601	0.51%
2020/12/17	0	20.90	6	21.00	21.00	-6	12,419	-0.05%
2020/12/16	61	20.65	23	20.68	20.85	38	12,187	0.31%
2020/12/15	0	0.00	1	20.45	20.50	-1	12,107	-0.01%
2020/12/14	9	20.78	10	20.75	20.60	-1	11,954	-0.01%
2020/12/11	2	20.35	2	20.50	20.45	0	11,827	0.00%
2020/12/10	7	20.62	7	20.49	20.50	0	11,771	0.00%
2020/12/09	1	20.25	4	20.33	20.50	-3	11,429	-0.03%
2020/12/08	9	20.47	3	20.38	20.35	6	11,188	0.05%
2020/12/07	4	19.95	33	19.93	20.10	-29	10,549	-0.27%
2020/12/04	5	19.60	0	0.00	19.55	5	10,110	0.05%
2020/12/03	5	19.40	4	19.40	19.45	1	9,979	0.01%
2020/12/02	1	19.35	0	0.00	19.35	1	9,941	0.01%
2020/12/01	0	0.00	20	19.25	19.30	-20	9,993	-0.20%
2020/11/30	3	19.18	0	0.00	19.30	3	10,289	0.03%
2020/11/27	1	19.30	3	19.30	19.25	-2	10,617	-0.02%
2020/11/26	1	19.50	3	19.50	19.55	-2	10,565	-0.02%
2020/11/25	11	19.59	0	0.00	19.55	11	10,762	0.10%
2020/11/19	0	0.00	5	19.50	19.50	-5	10,855	-0.05%
2020/11/18	5	19.50	2	19.55	19.55	3	10,804	0.03%
2020/11/17	2	19.35	5	19.47	19.40	-3	10,887	-0.03%
2020/11/16	3	19.30	5	19.35	19.40	-2	11,036	-0.02%
2020/11/13	0	0.00	4	19.18	19.10	-4	10,936	-0.04%
2020/11/12	1	19.10	2	19.15	19.10	-1	10,938	-0.01%
2020/11/11	1	19.00	16	19.21	19.35	-15	10,973	-0.14%
2020/11/10	2	18.85	7	18.96	19.10	-5	10,799	-0.05%
2020/11/09	4	18.83	0	0.00	18.95	4	10,688	0.04%
2020/11/06	0	0.00	8	18.90	18.90	-8	10,631	-0.08%
2020/11/05	1	18.70	1	18.85	18.85	0	10,731	0.00%
2020/11/03	0	0.00	1	18.85	18.75	-1	10,939	-0.01%
2020/11/02	1	18.60	0	0.00	18.65	1	11,041	0.01%
2020/10/30	4	18.60	5	18.87	18.60	-1	11,214	-0.01%
2020/10/29	2	18.90	12	18.83	18.95	-10	11,114	-0.09%
2020/10/28	0	18.75	0	0.00	18.75	0	11,010	0.00%
2020/10/27	23	18.55	0	0.00	18.60	23	11,111	0.21%
2020/10/26	1	18.60	0	0.00	18.65	1	11,163	0.01%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	14	18.50	1	18.55	18.50	13	11,314	0.11%
2020/10/21	7	18.54	0	0.00	18.50	7	11,217	0.06%
2020/10/20	1	18.55	6	18.60	18.60	-5	11,280	-0.04%
2020/10/19	10	18.62	0	0.00	18.55	10	11,369	0.09%
2020/10/15	1	18.70	0	0.00	18.70	1	11,616	0.01%
2020/10/14	0	0.00	2	18.85	18.95	-2	11,855	-0.02%
2020/10/13	2	18.75	9	18.77	18.70	-7	12,644	-0.06%
2020/10/12	9	18.68	1	18.85	18.70	8	13,454	0.06%
2020/10/08	8	18.86	0	0.00	18.85	8	13,774	0.06%
2020/10/06	3	19.00	0	0.00	19.00	3	14,320	0.02%
2020/10/05	2	18.95	0	0.00	18.90	2	14,469	0.01%
2020/09/29	0	0.00	2	19.35	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	6	19.30	19.30	-6	15,118	-0.04%
2020/09/25	6	18.85	1	18.85	18.90	5	15,290	0.03%
2020/09/24	2	18.95	0	0.00	18.80	2	15,362	0.01%
2020/09/23	0	0.00	7	19.14	19.15	-7	15,432	-0.05%
2020/09/22	4	19.11	0	0.00	19.10	4	15,484	0.03%
2020/09/21	2	19.43	0	0.00	19.35	2	15,530	0.01%
2020/09/18	1	19.40	8	19.40	19.70	-7	15,606	-0.04%
2020/09/17	3	19.35	4	19.35	19.40	-1	15,581	-0.01%
2020/09/16	7	19.49	8	19.49	19.35	-1	15,678	-0.01%
2020/09/15	2	19.45	3	19.45	19.45	-1	15,849	-0.01%
2020/09/14	4	19.14	2	19.18	19.15	2	15,963	0.01%
2020/09/11	1	19.10	25	19.10	19.15	-24	16,078	-0.15%
2020/09/10	2	19.05	0	0.00	19.10	2	16,183	0.01%
2020/09/09	4	19.00	13	19.04	19.00	-9	16,241	-0.06%
2020/09/08	5	19.08	4	19.10	19.20	1	16,220	0.01%
2020/09/07	1	19.15	0	0.00	19.10	1	16,361	0.01%
2020/09/04	6	19.05	4	19.04	19.20	2	16,455	0.01%
2020/09/03	3	19.70	12	19.68	19.25	-9	16,475	-0.05%
2020/09/02	31	19.48	5	19.54	19.60	26	16,239	0.16%
2020/09/01	1	18.75	4	18.80	18.85	-3	15,781	-0.02%
2020/08/31	1	18.70	0	0.00	18.50	1	15,761	0.01%
2020/08/28	0	0.00	1	18.90	18.85	-1	15,639	-0.01%
2020/08/27	1	18.71	4	18.86	18.90	-3	15,778	-0.02%
2020/08/26	0	0.00	2	18.95	18.95	-2	15,771	-0.01%
2020/08/25	0	0.00	7	18.76	18.80	-7	15,912	-0.04%
2020/08/24	3	18.55	0	0.00	18.45	3	16,007	0.02%
2020/08/21	3	18.38	1	18.50	18.40	2	16,093	0.01%
2020/08/20	12	18.30	27	18.40	18.35	-15	15,943	-0.09%
2020/08/19	4	18.66	0	0.00	18.60	4	15,746	0.03%
2020/08/18	1	18.60	0	0.00	18.75	1	15,642	0.01%
2020/08/17	2	18.63	0	0.00	18.70	2	15,667	0.01%
2020/08/14	0	0.00	3	18.62	18.65	-3	15,663	-0.02%
2020/08/13	2	18.65	0	0.00	18.60	2	15,700	0.01%
2020/08/11	13	18.80	2	19.10	18.80	11	15,679	0.07%
2020/08/10	3	18.85	5.5	18.91	19.00	-2.5	15,801	-0.02%
2020/08/07	3	18.70	0	0.00	18.70	3	15,840	0.02%
2020/08/06	2	18.65	7	18.76	18.75	-5	15,887	-0.03%
2020/08/05	9	18.59	5	18.70	18.60	4	15,880	0.03%
2020/08/04	2	18.50	2	18.55	18.45	0	15,828	0.00%
2020/08/03	2	18.38	0	0.00	18.35	2	15,804	0.01%
2020/07/31	2	18.48	1	18.60	18.65	1	15,733	0.01%
2020/07/30	0	0.00	6	18.40	18.45	-6	15,632	-0.04%
2020/07/29	5	18.39	0	0.00	18.25	5	15,560	0.03%
2020/07/28	5	18.32	0	0.00	18.30	5	15,654	0.03%
2020/07/27	5	18.43	0	0.00	18.35	5	15,768	0.03%
2020/07/24	4	18.51	1	18.60	18.45	3	15,856	0.02%
2020/07/23	4	18.73	0	0.00	18.75	4	15,887	0.03%
2020/07/22	2	18.85	3	18.87	18.85	-1	15,949	-0.01%
2020/07/21	4	18.79	9	18.73	18.85	-5	15,918	-0.03%
2020/07/20	29	18.47	0	0.00	18.50	29	15,865	0.18%
2020/07/17	18	18.46	0	0.00	18.40	18	15,815	0.11%
2020/07/16	44	20.06	10	20.10	20.00	34	15,249	0.22%
2020/07/15	0	0.00	8	20.23	20.20	-8	14,580	-0.05%
2020/07/14	2	20.35	2	20.33	20.10	0	14,213	0.00%
2020/07/10	0	0.00	2	20.03	20.00	-2	13,953	-0.01%
2020/07/09	2	20.40	15	20.25	20.15	-13	13,924	-0.09%
2020/07/08	0	0.00	5	20.21	20.40	-5	13,653	-0.04%
2020/07/07	17	19.99	10	20.05	20.05	7	13,266	0.05%
2020/07/06	2	19.95	1.1	19.95	20.05	0.9	13,210	0.01%
2020/07/03	6	19.92	0	0.00	19.80	6	13,180	0.05%
2020/07/02	1	19.85	4	19.78	19.95	-3	13,274	-0.02%
2020/07/01	1	19.40	0	0.00	19.55	1	13,300	0.01%
2020/06/29	1	19.30	2	19.33	19.45	-1	13,548	-0.01%
2020/06/24	0	0.00	3	19.52	19.45	-3	13,556	-0.02%
2020/06/23	0	0.00	1	19.40	19.40	-1	13,543	-0.01%
2020/06/22	1	19.20	0	0.00	19.20	1	13,556	0.01%
2020/06/19	0	0.00	5	19.59	19.50	-5	13,614	-0.04%
2020/06/18	0	0.00	6	19.60	19.55	-6	13,515	-0.04%
2020/06/17	0	0.00	15	19.32	19.35	-15	13,523	-0.11%
2020/06/16	0	0.00	7	19.16	19.15	-7	13,735	-0.05%
2020/06/15	0	0.00	12	18.95	18.90	-12	14,173	-0.08%
2020/06/12	3	18.80	6	18.88	18.90	-3	14,423	-0.02%
2020/06/11	1	19.25	12	19.20	19.10	-11	14,618	-0.08%
2020/06/09	2	19.23	3	19.25	19.20	-1	15,118	-0.01%
2020/06/08	0	0.00	1	19.10	19.20	-1	15,383	-0.01%
2020/06/05	2	19.05	0	0.00	19.10	2	15,240	0.01%
2020/06/04	0	0.00	1	19.10	19.05	-1	15,404	-0.01%
2020/06/03	4	19.04	4	19.05	19.00	0	15,658	0.00%
2020/06/02	0	0.00	3	19.00	19.00	-3	15,664	-0.02%
2020/06/01	7	18.99	5	18.98	18.90	2	15,699	0.01%
2020/05/29	0	0.00	3	18.93	19.10	-3	15,590	-0.02%
2020/05/28	2	18.50	2	18.45	18.40	0	15,346	0.00%
2020/05/25	1	18.45	3	18.40	18.45	-2	15,499	-0.01%
2020/05/22	2	18.43	1	18.45	18.40	1	15,530	0.01%
2020/05/21	6	18.51	0	0.00	18.60	6	15,507	0.04%
2020/05/20	4	18.49	0	0.00	18.50	4	15,472	0.03%
2020/05/19	1	18.45	3	18.50	18.50	-2	15,477	-0.01%
2020/05/18	3	18.47	0	0.00	18.45	3	15,490	0.02%
2020/05/15	10	18.48	0	0.00	18.45	10	15,571	0.06%
2020/05/14	7	18.67	0	0.00	18.60	7	15,371	0.05%
2020/05/12	2	18.85	1	18.80	18.80	1	15,227	0.01%
2020/05/11	2	18.90	0	0.00	18.80	2	15,188	0.01%
2020/05/08	0	0.00	1	18.95	18.80	-1	15,081	-0.01%
2020/05/07	2	18.70	0	0.00	18.70	2	15,020	0.01%
2020/05/06	3	18.65	1	18.75	18.65	2	14,995	0.01%
2020/05/05	1	18.70	0	0.00	18.65	1	14,941	0.01%
2020/05/04	3	18.65	0	0.00	18.60	3	14,921	0.02%
2020/04/30	5	19.04	0	0.00	19.10	5	14,818	0.03%
2020/04/29	1	19.10	4	19.04	19.10	-3	14,753	-0.02%
2020/04/28	0	0.00	1	18.95	18.95	-1	14,786	-0.01%
2020/04/27	0	0.00	11	18.80	18.90	-11	15,015	-0.07%
2020/04/24	4	18.60	2	18.68	18.55	2	14,964	0.01%
2020/04/23	3	18.72	0	0.00	18.75	3	14,936	0.02%
2020/04/22	3	18.37	1	18.65	18.70	2	14,782	0.01%
2020/04/21	2	18.25	3	18.20	18.45	-1	14,599	-0.01%
2020/04/20	4	18.65	0	0.00	18.70	4	14,385	0.03%
2020/04/17	1	18.70	0	0.00	18.70	1	14,279	0.01%
2020/04/16	1	18.60	4	18.60	18.85	-3	14,118	-0.02%
2020/04/15	2	18.60	6	18.73	18.85	-4	13,974	-0.03%
2020/04/14	2	18.55	38	18.49	18.55	-36	13,737	-0.26%
2020/04/13	1	18.25	0	0.00	18.35	1	13,580	0.01%
2020/04/09	8	18.26	2	18.20	18.30	6	13,617	0.04%
2020/04/08	2	18.23	1	18.15	18.10	1	13,490	0.01%
2020/04/07	2	18.13	0	0.00	18.10	2	13,391	0.01%
2020/04/06	3	17.95	0	0.00	18.10	3	13,184	0.02%
2020/04/01	0	0.00	3	17.63	17.75	-3	12,974	-0.02%
2020/03/31	4	17.43	5	17.80	17.30	-1	12,808	-0.01%
2020/03/30	1	17.30	0	0.00	17.30	1	12,491	0.01%
2020/03/27	6	17.40	25	17.38	17.40	-19	12,423	-0.15%
2020/03/26	3	17.25	0	0.00	17.20	3	12,348	0.02%
2020/03/25	10	17.14	13	17.32	17.15	-3	12,456	-0.02%
2020/03/24	1	16.70	2	16.60	16.40	-1	12,272	-0.01%
2020/03/23	4	15.50	0	0.00	15.50	4	12,403	0.03%
2020/03/20	2.1	16.08	1	16.05	16.20	1.1	12,425	0.01%
2020/03/19	2	15.65	31	15.95	15.70	-29	12,163	-0.24%
2020/03/17	6	16.36	15	16.50	16.50	-9	11,487	-0.08%
2020/03/16	6	16.84	3	16.85	16.75	3	11,272	0.03%
2020/03/13	8	16.80	55	16.99	17.10	-47	11,112	-0.42%
2020/03/12	30	17.49	4	17.25	17.20	26	10,597	0.25%
2020/03/11	3	17.85	0	0.00	17.85	3	10,275	0.03%
2020/03/10	9	17.81	9	17.75	17.90	0	10,250	0.00%
2020/03/09	13	17.92	0	0.00	17.90	13	10,060	0.13%
2020/03/06	4	18.06	0	0.00	18.05	4	9,760	0.04%
2020/03/05	3	18.15	0	0.00	18.15	3	9,657	0.03%
2020/03/03	1	18.15	0	0.00	18.15	1	9,605	0.01%
2020/03/02	6	18.11	7	18.10	18.10	-1	9,672	-0.01%
2020/02/27	1	18.30	2	18.30	18.45	-1	10,656	-0.01%
2020/02/26	1	18.15	0	0.00	18.40	1	10,624	0.01%
2020/02/25	2	18.23	1	18.15	18.20	1	10,569	0.01%
2020/02/24	4	18.33	4	18.36	18.30	0	10,610	0.00%
2020/02/21	2	18.35	0	0.00	18.45	2	10,687	0.02%
2020/02/19	1	18.35	0	0.00	18.35	1	10,867	0.01%
2020/02/18	14	18.36	7	18.36	18.40	7	10,882	0.06%
2020/02/17	3	18.50	2	18.50	18.55	1	10,889	0.01%
2020/02/14	7	18.51	1	18.65	18.55	6	10,987	0.05%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/10	1	18.45	4	18.40	18.40	-3	11,380	-0.03%
2020/02/06	3	18.52	0	0.00	18.60	3	12,424	0.02%
2020/02/04	1	18.25	0	0.00	18.40	1	12,713	0.01%
2020/02/03	7	18.04	20	18.02	18.15	-13	12,822	-0.10%
2020/01/31	8	18.40	0	0.00	18.35	8	12,770	0.06%
2020/01/30	9	18.44	8	18.40	18.35	1	12,702	0.01%
2020/01/20	1	19.10	7	19.10	19.10	-6	12,399	-0.05%
2020/01/17	6	18.95	11	18.94	19.00	-5	12,351	-0.04%
2020/01/15	0	0.00	1	19.00	19.00	-1	12,507	-0.01%
2020/01/14	1	18.90	0	0.00	18.95	1	12,613	0.01%
2020/01/10	1	18.75	2	18.80	18.75	-1	12,688	-0.01%
2020/01/09	0	0.00	6	18.74	18.80	-6	12,872	-0.05%
2020/01/08	7	18.67	14	18.65	18.60	-7	13,033	-0.05%
2020/01/07	3	18.80	1	18.80	18.75	2	13,095	0.02%
2020/01/06	0	0.00	1	18.80	18.90	-1	13,147	-0.01%
2020/01/03	5	18.84	0	0.00	18.90	5	13,223	0.04%
2020/01/02	1	18.90	0	0.00	18.85	1	13,254	0.01%
2019/12/30	1	18.95	1	19.00	18.95	0	13,279	0.00%
2019/12/25	3	18.97	0	0.00	18.95	3	13,347	0.02%
2019/12/23	1	18.90	0	0.00	19.00	1	13,349	0.01%
2019/12/20	0	0.00	2	18.98	19.00	-2	13,328	-0.02%
2019/12/19	1	18.90	0	0.00	18.95	1	13,215	0.01%
2019/12/18	3	18.82	13	19.00	19.00	-10	13,142	-0.08%
2019/12/17	0	0.00	4	18.88	19.00	-4	12,963	-0.03%
2019/12/13	1	18.80	0	0.00	18.85	1	12,756	0.01%
2019/12/12	0	0.00	2	18.73	18.75	-2	12,662	-0.02%
2019/12/11	9	18.62	3	18.73	18.70	6	12,643	0.05%
2019/12/10	1	18.65	20	18.70	18.75	-19	12,621	-0.15%
2019/12/06	9	18.85	1	18.90	18.85	8	12,692	0.06%
2019/12/04	18	18.79	12	18.85	18.85	6	12,621	0.05%
2019/12/03	0	0.00	30	18.60	18.80	-30	12,693	-0.24%
2019/12/02	4	18.65	1	18.55	18.70	3	12,720	0.02%
2019/11/29	1	18.70	0	0.00	18.80	1	12,669	0.01%
2019/11/28	0	0.00	1	18.80	18.90	-1	12,702	-0.01%
2019/11/27	7	18.81	0	0.00	18.70	7	12,805	0.05%
2019/11/26	26	18.88	13	19.00	18.75	13	12,767	0.10%
2019/11/25	3	18.82	0	0.00	18.90	3	11,634	0.03%
2019/11/22	0	0.00	1	18.90	18.90	-1	11,714	-0.01%
2019/11/21	1	18.85	0	0.00	18.90	1	11,761	0.01%
2019/11/20	2	18.93	0	0.00	19.00	2	11,701	0.02%
2019/11/19	5	18.90	3	18.92	18.90	2	11,818	0.02%
2019/11/18	1	18.70	2	18.80	18.90	-1	11,891	-0.01%
2019/11/15	3	18.58	0	0.00	18.55	3	11,897	0.03%
2019/11/14	0	0.00	22	18.45	18.50	-22	11,920	-0.18%
2019/11/13	23	18.35	6	18.35	18.30	17	12,032	0.14%
2019/11/12	8	18.43	0	0.00	18.45	8	12,326	0.06%
2019/11/11	2	18.73	7	18.65	18.65	-5	12,307	-0.04%
2019/11/08	2	18.75	6	18.80	18.80	-4	12,197	-0.03%
2019/11/07	6	18.70	0	0.00	18.70	6	12,095	0.05%
2019/11/06	2	18.70	0	0.00	18.70	2	11,995	0.02%
2019/11/05	50	19.00	19	18.96	19.05	31	11,818	0.26%
2019/11/04	1	18.20	4	18.40	18.50	-3	11,147	-0.03%
2019/11/01	10	18.10	0	0.00	18.20	10	11,000	0.09%
2019/10/31	0.4	18.20	0	0.00	18.20	0.4	11,039	0.00%
2019/10/30	1	18.20	0	0.00	18.20	1	10,954	0.01%
2019/10/29	5	18.22	0	0.00	18.25	5	10,925	0.05%
2019/10/28	2	18.35	3	18.30	18.30	-1	10,823	-0.01%
2019/10/25	2	18.15	7.6	18.25	18.30	-5.6	10,722	-0.05%
2019/10/24	1	18.20	6	18.22	18.25	-5	10,714	-0.05%
2019/10/23	1	18.20	2	18.20	18.25	-1	10,716	-0.01%
2019/10/22	2	18.10	0	0.00	18.10	2	10,629	0.02%
2019/10/21	5	18.00	8	18.00	18.10	-3	10,523	-0.03%
2019/10/18	12	17.91	0	0.00	17.90	12	10,529	0.11%
2019/10/17	6.4	17.78	0	0.00	17.90	6.4	10,518	0.06%
2019/10/15	3	17.82	0	0.00	17.80	3	10,153	0.03%
2019/10/09	2.1	17.73	0	0.00	17.70	2.1	10,220	0.02%
2019/10/07	4	17.76	0	0.00	17.80	4	10,323	0.04%
2019/10/04	10	17.85	0	0.00	17.90	10	10,315	0.10%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/10/02	0	0.00	1	17.95	17.95	-1	10,382	-0.01%
2019/09/26	0.4	18.10	0	0.00	18.05	0.4	10,328	0.00%
2019/09/25	1	18.15	0	0.00	18.10	1	10,315	0.01%
2019/09/24	3.2	18.35	1	18.35	18.30	2.2	10,386	0.02%
2019/09/19	5	18.22	0	0.00	18.20	5	10,277	0.05%
2019/09/18	0	0.00	4	18.35	18.30	-4	10,329	-0.04%
2019/09/17	10	18.25	0	0.00	18.30	10	10,361	0.10%
2019/09/16	8	18.25	0	0.00	18.35	8	10,594	0.08%
2019/09/12	0	0.00	27	18.35	18.40	-27	10,709	-0.25%
2019/09/09	2	18.25	0	0.00	18.25	2	10,562	0.02%
2019/09/06	2	18.20	2	18.20	18.20	0	10,503	0.00%
2019/09/05	0	0.00	5	18.20	18.10	-5	10,408	-0.05%
2019/09/03	3	17.95	1	18.05	17.90	2	10,260	0.02%
2019/09/02	1	18.05	0	0.00	18.05	1	10,403	0.01%
2019/08/30	1	17.85	1	17.85	17.95	0	10,282	0.00%
2019/08/29	1	17.80	1	17.65	17.80	0	10,150	0.00%
2019/08/28	5	17.59	0	0.00	17.65	5	10,077	0.05%
2019/08/27	3	17.60	211	17.60	17.60	-208	10,051	-2.07%	大賣/鉅額交易
2019/08/26	8	17.51	0	0.00	17.50	8	10,022	0.08%
2019/08/23	5	17.61	2	17.63	17.70	3	10,014	0.03%
2019/08/22	8	17.48	1	17.45	17.50	7	10,016	0.07%
2019/08/21	11	17.56	0	0.00	17.55	11	10,063	0.11%
2019/08/20	9	17.81	0	0.00	17.65	9	9,838	0.09%
2019/08/19	15	17.89	0	0.00	17.80	15	9,671	0.16%
2019/08/16	5	17.71	0	0.00	17.85	5	9,614	0.05%
2019/08/15	10	17.76	0	0.00	17.65	10	9,373	0.11%
2019/08/14	4	18.26	0	0.00	18.15	4	9,001	0.04%
2019/08/12	3	18.55	0	0.00	18.55	3	8,830	0.03%
2019/08/08	1	18.55	0	0.00	18.60	1	8,871	0.01%
2019/08/07	1	18.40	0	0.00	18.50	1	8,997	0.01%
2019/08/06	2	18.45	0	0.00	18.55	2	9,133	0.02%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/07/31	1	19.05	0	0.00	19.10	1	9,115	0.01%
2019/07/29	0	0.00	5	19.10	19.25	-5	9,269	-0.05%
2019/07/25	1	19.45	1	19.40	19.45	0	9,238	0.00%
2019/07/24	1	19.30	0	0.00	19.30	1	9,258	0.01%
2019/07/23	1	19.20	0	0.00	19.25	1	9,258	0.01%
2019/07/22	4	19.25	60	19.10	19.05	-56	9,252	-0.61%
2019/07/19	3	19.23	0	0.00	19.20	3	9,203	0.03%
2019/07/15	8	19.34	0.1	19.60	19.45	7.9	9,360	0.08%
2019/07/12	1	20.40	13	20.45	20.45	-12	9,324	-0.13%
2019/07/10	2	20.23	4	20.25	20.25	-2	9,354	-0.02%
2019/07/08	6	20.20	0	0.00	20.30	6	9,347	0.06%
2019/07/03	0	0.00	5	20.50	20.45	-5	9,512	-0.05%
2019/06/28	0	0.00	2	20.30	20.35	-2	9,609	-0.02%
2019/06/26	0	0.00	31	20.10	20.20	-31	9,611	-0.32%
2019/06/24	0	0.00	1	20.20	20.15	-1	9,640	-0.01%
2019/06/21	0	0.00	1	20.20	20.15	-1	9,617	-0.01%
2019/06/20	5	20.10	2	20.10	20.00	3	9,600	0.03%
2019/06/19	0	0.00	2	20.00	20.00	-2	9,485	-0.02%
2019/06/17	4	19.83	4	19.89	19.80	0	9,375	0.00%
2019/06/11	0	0.00	2	19.90	19.95	-2	9,714	-0.02%
2019/06/10	0	0.00	8	19.86	19.85	-8	9,677	-0.08%
2019/06/04	2	19.45	1	19.60	19.50	1	9,617	0.01%
2019/05/31	2	19.40	24	19.63	19.65	-22	9,709	-0.23%
2019/05/30	0	0.00	5	19.20	19.40	-5	9,586	-0.05%
2019/05/29	1	19.00	0	0.00	19.15	1	9,717	0.01%
2019/05/16	1.3	18.84	0	0.00	18.75	1.3	10,203	0.01%
2019/05/15	5	18.80	0	0.00	18.85	5	10,200	0.05%
2019/05/14	13	18.80	12	19.05	19.10	1	10,188	0.01%
2019/05/13	2	19.23	0	0.00	19.20	2	10,044	0.02%
2019/05/10	2	19.40	6	19.49	19.50	-4	10,174	-0.04%
2019/05/09	0	0.00	1	19.70	19.35	-1	10,223	-0.01%
2019/05/07	0	0.00	10	19.80	19.90	-10	10,474	-0.10%
2019/05/06	4	19.68	0	0.00	19.60	4	10,626	0.04%
2019/05/02	5	19.95	0	0.00	19.90	5	10,420	0.05%
2019/04/30	5	19.85	5	19.90	19.95	0	10,445	0.00%
2019/04/29	0	0.00	2	19.85	19.90	-2	10,433	-0.02%
2019/04/26	1	19.75	1	19.75	19.85	0	10,405	0.00%
2019/04/18	1	19.45	0	0.00	19.60	1	10,344	0.01%
2019/04/16	0.5	19.35	0	0.00	19.35	0.5	10,112	0.00%
2019/04/15	2	19.40	0	0.00	19.45	2	10,097	0.02%
2019/04/10	0	19.55	6	19.47	19.55	-6	10,053	-0.06%
2019/04/03	0	0.00	1	19.10	19.15	-1	9,729	-0.01%
2019/04/02	3	19.08	1	19.05	19.10	2	9,683	0.02%
2019/03/29	0	0.00	1	18.95	19.15	-1	9,531	-0.01%
2019/03/27	2	19.00	0	0.00	19.00	2	9,500	0.02%
2019/03/26	60	18.90	0	0.00	18.90	60	9,466	0.63%
2019/03/25	4	18.74	0	0.00	18.85	4	9,456	0.04%
2019/03/22	1	19.05	20	19.05	19.10	-19	9,221	-0.21%
2019/03/19	26	19.00	5	19.05	19.00	21	9,244	0.23%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/14	0	0.00	1	18.80	18.80	-1	9,137	-0.01%
2019/03/11	1	18.75	1	18.80	18.75	0	9,316	0.00%
2019/03/08	1	18.85	0	0.00	18.90	1	9,367	0.01%
2019/03/06	1	18.95	0	0.00	19.00	1	9,533	0.01%
2019/03/05	1	18.90	2	18.90	18.90	-1	9,530	-0.01%
2019/03/04	2	18.93	1	18.85	18.95	1	9,568	0.01%
2019/02/27	7	19.01	0	0.00	19.10	7	9,392	0.07%
2019/02/26	2	18.65	0	0.00	18.80	2	9,065	0.02%
2019/02/25	2	18.35	0	0.00	18.45	2	8,678	0.02%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/19	0.5	18.30	0	0.00	18.30	0.5	8,623	0.01%
2019/02/14	5	18.20	0	0.00	18.15	5	8,603	0.06%
2019/02/12	153	18.50	0	0.00	18.45	153	8,516	1.80%	大買/鉅額交易
2019/02/11	1	18.45	4	18.50	18.50	-3	8,457	-0.04%
2019/01/28	5	17.99	6	18.02	18.10	-1	7,968	-0.01%
2019/01/25	0	0.00	1	17.80	17.80	-1	7,712	-0.01%
2019/01/24	0	0.00	1	17.65	17.65	-1	7,551	-0.01%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/21	6.5	17.60	0	0.00	17.65	6.5	7,579	0.09%
2019/01/17	1	17.50	0	0.00	17.50	1	7,598	0.01%
2019/01/10	1	17.45	0	0.00	17.55	1	7,861	0.01%
2019/01/04	11	17.16	1	17.15	17.10	10	7,823	0.13%
2019/01/02	2	17.55	0	0.00	17.45	2	8,116	0.02%
2018/12/26	10	17.55	5	17.45	17.50	5	8,252	0.06%
2018/12/20	0.1	17.45	0	0.00	17.45	0.1	8,301	0.00%
2018/12/19	1	17.60	0	0.00	17.65	1	8,293	0.01%
2018/12/18	4	17.45	0	0.00	17.50	4	8,287	0.05%
2018/12/14	0	0.00	3	17.65	17.60	-3	8,452	-0.04%
2018/12/11	3	17.38	0	0.00	17.35	3	8,345	0.04%
2018/12/06	2	17.48	0	0.00	17.55	2	8,204	0.02%
2018/12/04	4	17.93	0	0.00	17.90	4	7,972	0.05%
2018/12/03	2	17.90	10	17.80	17.90	-8	7,930	-0.10%
2018/11/30	5	17.58	0	0.00	17.60	5	7,810	0.06%
2018/11/29	8	17.64	3	17.75	17.50	5	7,609	0.07%
2018/11/28	5	17.55	2	17.70	17.70	3	7,528	0.04%
2018/11/23	1	17.40	0	0.00	17.50	1	7,428	0.01%
2018/11/21	6	17.50	0	0.00	17.45	6	7,545	0.08%
2018/11/20	0	0.00	2	17.55	17.50	-2	7,587	-0.03%
2018/11/19	1	17.60	0	0.00	17.70	1	7,908	0.01%
2018/11/16	1	17.60	0	0.00	17.70	1	7,947	0.01%
2018/11/15	1	17.55	0	0.00	17.60	1	7,937	0.01%
2018/11/09	6	17.47	0	0.00	17.45	6	7,957	0.08%
2018/10/30	2	16.85	0	0.00	16.85	2	8,051	0.02%
2018/10/26	3	16.75	0	0.00	16.75	3	8,220	0.04%
2018/10/25	1	16.70	0	0.00	16.85	1	8,255	0.01%
2018/10/23	2	17.15	0	0.00	17.05	2	8,272	0.02%
2018/10/11	2	17.48	0	0.00	17.45	2	8,529	0.02%
2018/10/09	0	0.00	1	18.45	18.45	-1	8,235	-0.01%
2018/10/05	8	18.51	0	0.00	18.50	8	8,319	0.10%
2018/10/01	1	19.00	0	0.00	19.05	1	8,340	0.01%
2018/09/17	1	18.90	0	0.00	18.90	1	8,446	0.01%
2018/09/14	1	18.80	2.7	18.89	18.85	-1.7	8,604	-0.02%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/09/04	0	0.00	5	19.25	19.30	-5	9,746	-0.05%
2018/09/03	0	0.00	2	19.25	19.25	-2	9,787	-0.02%
2018/08/31	0	0.00	1	19.20	19.25	-1	9,839	-0.01%
2018/08/27	1	19.10	0	0.00	19.15	1	9,975	0.01%
2018/08/24	0	0.00	1	19.00	19.05	-1	10,183	-0.01%
2018/08/20	1	18.70	0	0.00	18.60	1	9,674	0.01%
2018/08/14	0	0.00	1	18.90	18.90	-1	9,581	-0.01%
2018/08/13	0	0.00	6	18.75	18.75	-6	9,580	-0.06%
2018/08/08	3	19.15	0	0.00	19.15	3	9,413	0.03%
2018/08/01	1	19.05	2	19.15	19.15	-1	9,911	-0.01%
2018/07/30	1	18.80	0	0.00	18.90	1	9,717	0.01%
2018/07/27	1	18.85	30	18.85	18.85	-29	9,633	-0.30%
2018/07/26	1	18.80	20	18.88	18.95	-19	9,639	-0.20%
2018/07/25	2	18.95	0	0.00	18.90	2	9,629	0.02%
2018/07/24	1	18.95	0	0.00	19.00	1	9,781	0.01%
2018/07/23	6	18.95	0	0.00	18.95	6	9,831	0.06%
2018/07/20	0	0.00	2	19.85	19.85	-2	9,736	-0.02%
2018/07/18	1	19.80	1	19.70	19.80	0	9,519	0.00%
2018/07/17	1	19.65	0	0.00	19.65	1	9,464	0.01%
2018/07/13	0	0.00	6	19.45	19.40	-6	9,235	-0.06%
2018/07/04	2	19.00	0	0.00	19.10	2	9,335	0.02%
2018/07/03	0	0.00	1	19.10	18.95	-1	9,544	-0.01%
2018/07/02	1	19.05	0	0.00	19.00	1	9,607	0.01%
2018/06/29	1	19.05	0	0.00	19.20	1	9,537	0.01%
2018/06/28	2	18.95	0	0.00	18.95	2	9,424	0.02%
2018/06/27	5	19.15	0	0.00	19.10	5	9,332	0.05%
2018/06/25	50	19.30	1	19.20	19.20	49	9,177	0.53%
2018/06/19	0	0.00	1	19.60	19.60	-1	8,889	-0.01%
2018/06/14	1	19.70	0	0.00	19.60	1	8,385	0.01%
2018/06/08	50	20.00	0.3	19.95	19.95	49.8	8,284	0.60%
2018/06/07	0	0.00	11	20.01	20.10	-11	8,253	-0.13%
2018/06/05	1	19.75	2	19.80	19.80	-1	8,152	-0.01%
2018/06/04	5	19.85	0	0.00	19.75	5	8,082	0.06%
2018/05/31	1	19.70	0	0.00	19.70	1	8,012	0.01%
2018/05/30	1	19.90	0	0.00	19.75	1	7,769	0.01%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/23	10	19.80	0	0.00	19.80	10	8,190	0.12%
2018/05/21	2	20.00	0	0.00	19.90	2	8,454	0.02%
2018/05/18	2	19.90	0	0.00	19.85	2	8,517	0.02%
2018/05/14	0.1	20.15	0	0.00	20.15	0.1	9,130	0.00%
2018/05/10	4	19.78	0	0.00	19.80	4	9,003	0.04%
2018/05/09	1	19.30	0	0.00	19.35	1	8,612	0.01%
2018/05/04	5	19.25	0	0.00	19.20	5	8,783	0.06%
2018/05/03	5	19.34	0	0.00	19.25	5	8,958	0.06%
2018/04/30	0.3	19.45	0	0.00	19.40	0.3	9,315	0.00%
2018/04/27	1	19.50	0	0.00	19.45	1	9,199	0.01%
2018/04/26	4	19.54	0	0.00	19.55	4	9,142	0.04%
2018/04/20	0	0.00	1	19.80	19.90	-1	9,074	-0.01%
2018/04/17	2	19.60	1	19.60	19.60	1	9,185	0.01%
2018/04/10	1	19.50	0	0.00	19.55	1	9,028	0.01%
2018/04/09	1	19.60	0	0.00	19.55	1	8,998	0.01%
2018/04/03	7	19.83	0	0.00	19.80	7	8,842	0.08%
2018/03/31	0	0.00	2	19.90	19.95	-2	8,879	-0.02%
2018/03/30	3	19.83	0	0.00	19.80	3	8,876	0.03%
2018/03/29	5	19.90	0	0.00	19.85	5	8,787	0.06%
2018/03/26	1	19.90	1	19.85	19.95	0	8,670	0.00%
2018/03/23	1	19.85	0	0.00	19.90	1	8,700	0.01%
2018/03/22	1	20.20	0	0.00	20.15	1	8,694	0.01%
2018/03/20	3.3	20.24	0	0.00	20.25	3.3	8,761	0.04%
2018/03/09	0	20.35	0	0.00	20.40	0	8,513	0.00%
2018/03/08	0	0.00	3	20.35	20.35	-3	8,510	-0.04%
2018/03/02	6	19.90	0	0.00	20.00	6	8,935	0.07%
2018/02/26	0	0.00	3	20.35	20.15	-3	8,778	-0.03%
2018/02/22	8	19.87	0	0.00	19.80	8	8,689	0.09%
2018/02/21	0	0.00	3	20.15	20.20	-3	8,691	-0.03%
2018/02/12	23	19.81	0	0.00	19.75	23	8,700	0.26%
2018/02/09	1	19.60	0	0.00	19.85	1	8,770	0.01%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/07	2	20.25	0	0.00	20.10	2	8,787	0.02%
2018/02/06	1	20.50	0	0.00	19.80	1	8,814	0.01%
2018/02/05	0	0.00	1	21.00	20.90	-1	8,541	-0.01%
2018/02/01	1	21.45	0	0.00	21.45	1	8,966	0.01%
2018/01/29	1	21.70	0	0.00	21.70	1	8,862	0.01%
2018/01/25	0	0.00	2	21.70	21.80	-2	8,693	-0.02%
2018/01/23	0	0.00	2	20.85	20.85	-2	8,710	-0.02%
2018/01/22	5	20.65	0	0.00	20.80	5	8,832	0.06%
2018/01/19	0	0.00	1	20.85	20.95	-1	8,918	-0.01%
2018/01/18	2.3	20.74	0	0.00	20.80	2.3	8,934	0.03%
2018/01/15	1	20.55	0	0.00	20.45	1	8,988	0.01%
2018/01/11	2	20.28	0	0.00	20.30	2	8,971	0.02%
2018/01/09	1	20.90	0	0.00	20.90	1	9,020	0.01%