仁寶 (2324)-華南永昌-朴子券商分點個股進出

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
35.85
漲跌
▼0.40
漲幅
-1.10%
成交量
34,022張
產業
上市電腦週邊類股
1822人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－華南永昌-朴子券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/21	21	36.00	4	36.05	35.85	17	29,159	0.06%
2024/06/20	12	36.15	7	36.39	36.25	5	28,916	0.02%
2024/06/19	1	36.05	7	35.87	36.20	-6	29,081	-0.02%
2024/06/18	6	36.11	0	0.00	36.05	6	29,054	0.02%
2024/06/17	0	0.00	1.1	35.81	35.85	-1.1	29,574	0.00%
2024/06/14	6	35.91	0.3	35.90	35.75	5.7	29,813	0.02%
2024/06/13	7.2	35.89	7	35.83	35.85	0.2	29,810	0.00%
2024/06/12	2	35.50	4.9	35.44	35.50	-2.9	30,293	-0.01%
2024/06/11	5.4	35.76	3	35.70	35.70	2.4	30,359	0.01%
2024/06/07	10	36.24	0.5	36.25	36.10	9.5	30,372	0.03%
2024/06/06	2.8	36.52	2.5	36.50	36.35	0.3	30,722	0.00%
2024/06/05	17	36.48	10	37.08	36.30	7	30,748	0.02%
2024/06/04	16	36.90	15	36.91	36.90	1	30,745	0.00%
2024/06/03	25	37.67	6	37.31	37.50	19	30,451	0.06%
2024/05/31	6	37.02	2.1	37.10	37.05	3.9	30,470	0.01%
2024/05/30	9	37.36	1	37.35	37.15	8	30,247	0.03%
2024/05/29	3.3	38.22	2	38.05	38.10	1.3	33,697	0.00%
2024/05/28	9.6	38.67	6.5	38.71	38.60	3.1	33,602	0.01%
2024/05/27	7.3	39.01	5	39.02	39.30	2.3	33,649	0.01%
2024/05/24	37.5	38.63	15	38.73	38.50	22.5	33,871	0.07%
2024/05/23	41.5	38.79	7.8	38.84	38.15	33.7	33,266	0.10%
2024/05/22	24	39.91	91.3	40.02	40.30	-67.3	32,107	-0.21%
2024/05/21	8	36.50	0	0.00	36.75	8	29,821	0.03%
2024/05/20	7	36.89	10	36.85	36.75	-3	29,697	-0.01%
2024/05/17	11	37.25	1	37.20	37.10	10	29,730	0.03%
2024/05/16	21	37.30	24	37.61	37.45	-3	29,809	-0.01%
2024/05/15	4	37.76	7.4	37.78	36.55	-3.4	30,121	-0.01%
2024/05/14	17	38.41	2.3	38.39	37.35	14.7	30,051	0.05%
2024/05/13	3	36.30	0	0.00	36.50	3	28,937	0.01%
2024/05/10	1	35.95	4	36.14	36.40	-3	29,174	-0.01%
2024/05/09	1	36.00	10	36.10	36.25	-9	29,187	-0.03%
2024/05/08	0	35.85	24.2	35.95	36.00	-24.1	29,033	-0.08%
2024/05/07	9	35.37	1	35.60	35.60	8	29,106	0.03%
2024/05/02	36	35.06	15	35.05	35.05	21	30,087	0.07%
2024/04/30	2.1	36.03	0.1	36.00	35.80	2	30,122	0.01%
2024/04/29	0	0.00	6.2	36.44	36.35	-6.2	30,559	-0.02%
2024/04/26	5.1	36.06	10.5	36.18	36.00	-5.4	31,554	-0.02%
2024/04/25	0	0.00	0.6	35.50	35.50	-0.6	32,093	0.00%
2024/04/24	1	35.60	17	35.60	35.50	-16	32,671	-0.05%
2024/04/23	1	34.85	0	0.00	34.50	1	32,739	0.00%
2024/04/22	11	34.26	6	34.87	34.20	5	32,862	0.02%
2024/04/19	0	0.00	26	34.84	35.30	-26	32,811	-0.08%
2024/04/18	5	36.10	0.6	36.00	36.05	4.4	32,823	0.01%
2024/04/17	6	35.63	10	35.80	35.60	-4	33,090	-0.01%
2024/04/16	2.1	35.81	0	0.00	35.30	2.1	33,636	0.01%
2024/04/15	1.1	36.50	5	36.50	36.30	-4	34,543	-0.01%
2024/04/12	3	36.44	2	36.43	36.40	1	35,140	0.00%
2024/04/11	2	36.88	6	36.58	36.85	-4	35,475	-0.01%
2024/04/10	1	36.85	33	37.04	36.60	-32	36,142	-0.09%
2024/04/09	6	36.45	11	36.50	36.45	-5	36,798	-0.01%
2024/04/08	2.1	36.00	21	35.95	35.95	-18.9	37,651	-0.05%
2024/04/03	0	0.00	1	36.50	36.55	-1	38,743	0.00%
2024/04/02	28	36.79	3	36.90	36.85	25	40,335	0.06%
2024/04/01	0	36.50	3	36.40	36.55	-3	42,947	-0.01%
2024/03/29	36	36.00	7	36.06	36.20	29	45,500	0.06%
2024/03/28	3.1	38.26	11	38.20	38.30	-7.9	46,371	-0.02%
2024/03/27	10	38.20	2	38.23	38.10	8	47,113	0.02%
2024/03/26	1	37.90	1.3	37.91	37.90	-0.3	49,405	0.00%
2024/03/25	4	38.80	12	38.73	38.55	-8	53,777	-0.01%
2024/03/22	35	38.77	42.1	38.87	38.65	-7.1	54,284	-0.01%
2024/03/21	2.1	38.50	29.6	38.28	38.40	-27.5	54,988	-0.05%
2024/03/20	1.2	38.32	4.3	38.09	37.90	-3.2	54,984	-0.01%
2024/03/19	6.2	37.34	12	37.35	37.20	-5.8	55,002	-0.01%
2024/03/18	9.1	36.95	3	36.87	36.90	6.1	55,410	0.01%
2024/03/15	4	36.83	18	36.75	37.00	-14	55,491	-0.03%
2024/03/14	4.1	36.99	6	36.67	36.65	-1.9	55,260	0.00%
2024/03/13	1	37.20	12.6	37.20	36.70	-11.6	55,030	-0.02%
2024/03/12	13	36.75	0.2	37.20	37.20	12.8	54,872	0.02%
2024/03/11	20	36.90	0	0.00	36.90	20	54,603	0.04%
2024/03/08	10	36.72	2.1	36.57	36.65	7.9	54,474	0.01%
2024/03/07	35.5	36.68	8	36.47	36.55	27.5	54,118	0.05%
2024/03/06	5.1	37.74	2	37.70	37.55	3.1	53,599	0.01%
2024/03/05	8.6	37.98	10	37.68	37.80	-1.4	53,461	0.00%
2024/03/04	64	38.69	102.7	39.49	38.00	-38.7	52,965	-0.07%	大賣/
2024/03/01	2.3	36.57	8	36.71	36.70	-5.7	49,312	-0.01%
2024/02/29	8	36.23	14	35.89	36.50	-6	49,162	-0.01%
2024/02/27	41.1	37.13	35.1	37.34	36.50	6	48,643	0.01%
2024/02/26	14	36.00	0	0.00	36.00	14	47,815	0.03%
2024/02/23	9	36.43	10	36.66	36.20	-1	47,759	0.00%
2024/02/22	9	36.67	1	36.65	36.75	8	47,852	0.02%
2024/02/21	2	36.43	13	36.50	36.75	-11	47,736	-0.02%
2024/02/20	1.3	36.70	8.2	36.67	36.80	-6.9	47,744	-0.01%
2024/02/19	31	36.48	16	36.80	36.90	15	47,640	0.03%
2024/02/16	31.5	36.64	517.2	36.48	36.85	-485.7	47,432	-1.02%	大賣/鉅額交易
2024/02/15	31	35.68	0	0.00	35.80	31	46,988	0.07%
2024/02/05	6	35.91	58.1	35.94	35.90	-52.1	46,768	-0.11%
2024/02/02	7.2	36.05	2	35.98	35.80	5.2	46,629	0.01%
2024/02/01	10	36.05	13.1	36.32	36.40	-3.1	46,487	-0.01%
2024/01/31	17	35.86	10	35.95	35.85	7	46,345	0.02%
2024/01/30	17	36.52	16.1	36.06	36.00	0.9	46,228	0.00%
2024/01/29	13	35.46	13	35.83	36.35	0	46,094	0.00%
2024/01/26	117.4	35.59	51.1	35.73	35.50	66.3	45,936	0.14%	大買/
2024/01/25	1.1	37.34	7	37.15	37.20	-5.9	45,153	-0.01%
2024/01/24	3	37.10	4	37.05	36.85	-1	44,784	0.00%
2024/01/23	16	37.53	16	37.47	37.55	0	44,688	0.00%
2024/01/22	17	37.30	8.6	37.39	37.60	8.4	44,242	0.02%
2024/01/19	29	35.48	20	36.24	36.30	9	43,240	0.02%
2024/01/18	39.1	35.13	4	34.89	34.80	35.1	42,754	0.08%
2024/01/17	3	34.82	3	34.75	34.55	0	42,118	0.00%
2024/01/16	0	0.00	30	35.00	35.00	-30	41,998	-0.07%
2024/01/15	14	36.01	17.2	35.79	35.55	-3.2	41,748	-0.01%
2024/01/12	14	35.47	27.2	35.57	35.60	-13.2	41,713	-0.03%
2024/01/11	11	35.91	11	36.08	36.10	0	41,571	0.00%
2024/01/10	389	36.05	8	35.91	35.85	381	41,583	0.92%	大買/鉅額交易
2024/01/09	74.1	37.09	48.2	37.11	36.95	26	41,042	0.06%
2024/01/08	94.7	37.45	33.1	37.59	37.75	61.6	40,032	0.15%
2024/01/05	9	37.33	3.1	37.07	36.95	5.9	39,758	0.01%
2024/01/04	16	37.19	28	37.44	37.30	-12	39,379	-0.03%
2024/01/03	48.6	38.50	36.2	38.50	38.10	12.4	38,862	0.03%
2024/01/02	6.1	39.18	3.1	39.49	39.55	3	38,130	0.01%
2023/12/29	44	39.70	71.1	39.85	39.85	-27.1	37,329	-0.07%
2023/12/28	29.5	39.27	65.2	39.59	38.95	-35.6	36,084	-0.10%
2023/12/27	140.2	40.16	92.9	40.19	40.20	47.3	34,511	0.14%	大買/
2023/12/26	59.3	38.16	90.2	38.72	39.05	-30.9	31,846	-0.10%
2023/12/25	76.2	36.99	75.7	37.04	37.10	0.5	29,191	0.00%
2023/12/22	32	36.43	33	36.11	36.10	-1	27,245	0.00%
2023/12/21	60.6	37.03	47.8	37.06	36.70	12.8	26,262	0.05%
2023/12/20	62	36.95	133.7	36.87	37.40	-71.7	23,885	-0.30%	大賣/
2023/12/19	2.1	33.80	1.1	34.25	34.00	0.9	19,249	0.00%
2023/12/18	12.7	34.84	12.8	34.90	34.60	-0.2	18,792	0.00%
2023/12/15	0.8	33.20	5.2	33.26	33.05	-4.4	17,746	-0.02%
2023/12/14	4.1	33.75	28.8	33.90	33.65	-24.8	17,422	-0.14%
2023/12/13	3	33.54	35.3	33.25	33.75	-32.3	16,926	-0.19%
2023/12/12	3.1	32.19	5.3	32.12	32.00	-2.2	16,677	-0.01%
2023/12/11	23	31.62	7.3	32.07	32.20	15.7	16,723	0.09%
2023/12/08	1	31.15	7	31.26	31.20	-6	16,423	-0.04%
2023/12/07	0	31.15	1.1	31.11	30.95	-1.1	16,698	-0.01%
2023/12/06	2.2	31.16	4.3	31.31	31.25	-2.1	16,978	-0.01%
2023/12/05	2	30.40	0	0.00	30.40	2	16,872	0.01%
2023/12/04	25	30.80	2	30.65	30.60	23	17,041	0.13%
2023/12/01	3.2	30.38	0	0.00	30.35	3.2	17,274	0.02%
2023/11/29	0.5	31.00	0	30.80	30.75	0.5	17,308	0.00%
2023/11/28	1	30.85	0	0.00	30.65	1	17,447	0.01%
2023/11/27	0	30.75	2.1	30.62	30.35	-2.1	18,073	-0.01%
2023/11/24	5	30.25	0	30.70	30.25	5	18,300	0.03%
2023/11/22	0.1	30.75	1	31.20	30.80	-0.9	19,074	0.00%
2023/11/21	10	31.10	13.2	30.91	31.20	-3.2	19,818	-0.02%
2023/11/20	0	30.60	4.2	30.72	30.75	-4.2	20,759	-0.02%
2023/11/17	0	30.25	1.2	30.39	30.35	-1.1	21,344	-0.01%
2023/11/16	2.1	30.15	2	30.20	30.00	0.1	22,307	0.00%
2023/11/15	4.1	30.35	4.1	30.21	30.25	0	23,218	0.00%
2023/11/14	11.3	30.04	5.1	30.19	30.25	6.2	24,883	0.02%
2023/11/13	1	29.95	2	30.25	30.10	-1	27,522	0.00%
2023/11/10	2	29.48	1.1	29.66	29.75	0.9	29,703	0.00%
2023/11/09	0.1	29.71	1	29.65	29.60	-0.9	33,727	0.00%
2023/11/08	2	29.98	3	29.95	29.95	-1	35,377	0.00%
2023/11/07	2	29.33	0	0.00	29.40	2	35,719	0.01%
2023/11/06	1	29.75	9	29.81	29.80	-8	36,046	-0.02%
2023/11/03	1	28.95	0	0.00	28.95	1	36,127	0.00%
2023/11/02	2	29.20	0	0.00	29.10	2	36,526	0.01%
2023/11/01	0	0.00	1	28.55	28.70	-1	36,874	0.00%
2023/10/31	8.1	28.48	0	0.00	28.05	8.1	37,021	0.02%
2023/10/30	1	28.80	2	29.08	28.80	-1	37,252	0.00%
2023/10/26	1	28.85	5	29.05	29.05	-4	37,935	-0.01%
2023/10/25	0	0.00	2.1	29.22	29.05	-2.1	38,055	-0.01%
2023/10/24	0	0.00	14.2	29.20	29.45	-14.2	38,267	-0.04%
2023/10/23	0	0.00	10	28.50	28.45	-10	38,367	-0.03%
2023/10/20	8.1	28.84	0	0.00	28.80	8.1	39,091	0.02%
2023/10/19	5	29.18	18	29.21	29.25	-13	39,612	-0.03%
2023/10/18	2.2	28.76	1	28.70	28.95	1.2	40,159	0.00%
2023/10/17	9.2	29.54	0	0.00	29.35	9.2	40,677	0.02%
2023/10/16	17.2	29.60	0	0.00	29.50	17.2	43,130	0.04%
2023/10/13	2.3	29.97	10	30.35	30.20	-7.7	46,846	-0.02%
2023/10/12	0	0.00	4	30.76	30.80	-4	48,229	-0.01%
2023/10/11	5	30.90	13	30.70	30.80	-8	48,798	-0.02%
2023/10/06	3.1	30.76	1	30.50	30.50	2.1	50,264	0.00%
2023/10/05	19	30.62	1	30.80	30.85	18	50,285	0.04%
2023/10/04	6	30.32	16	30.45	30.50	-10	50,368	-0.02%
2023/10/03	1.1	31.09	0	0.00	30.90	1.1	50,569	0.00%
2023/10/02	13	30.94	2	31.20	30.90	11	50,758	0.02%
2023/09/28	2	30.85	2	30.75	30.70	0	50,653	0.00%
2023/09/27	1	30.70	19	30.89	31.00	-18	50,576	-0.04%
2023/09/26	1	30.70	3.1	30.82	30.70	-2.1	50,905	0.00%
2023/09/25	3.1	30.68	1	30.60	30.60	2.1	51,029	0.00%
2023/09/22	6.3	30.65	2	30.63	30.85	4.3	51,327	0.01%
2023/09/21	6	30.22	14	30.41	30.55	-8	51,904	-0.02%
2023/09/20	17.2	30.82	8	30.96	30.55	9.2	51,754	0.02%
2023/09/19	0.1	31.10	13	31.08	30.95	-12.9	51,653	-0.02%
2023/09/18	1	31.10	1	31.05	31.05	0	51,861	0.00%
2023/09/15	23	31.68	32	31.79	31.80	-9	52,131	-0.02%
2023/09/14	5	31.90	2.1	31.93	31.85	2.9	52,095	0.01%
2023/09/13	3	31.30	10	31.35	31.40	-7	52,884	-0.01%
2023/09/12	2	31.40	61	31.24	31.35	-59	54,129	-0.11%
2023/09/11	24.5	30.90	20	30.90	30.80	4.5	54,301	0.01%
2023/09/08	1	31.50	11.2	31.80	31.75	-10.2	54,225	-0.02%
2023/09/07	20.1	31.58	0	0.00	31.40	20.1	54,489	0.04%
2023/09/06	12	31.87	1	32.15	32.00	11	54,459	0.02%
2023/09/05	1.1	31.93	4	31.88	32.00	-2.9	54,492	-0.01%
2023/09/04	8.2	31.51	1	31.80	31.85	7.2	54,597	0.01%
2023/09/01	4.3	31.86	2	31.78	31.80	2.3	54,596	0.00%
2023/08/31	29.9	31.96	1	31.85	31.90	28.9	54,525	0.05%
2023/08/30	46	32.82	2	32.88	32.90	44	54,063	0.08%
2023/08/29	8	33.23	0.3	33.37	33.35	7.7	54,588	0.01%
2023/08/28	1.2	32.49	28	32.72	33.00	-26.8	54,608	-0.05%
2023/08/25	24.3	33.12	25	33.09	33.15	-0.7	55,001	0.00%
2023/08/24	18	34.19	19	34.24	33.95	-1	54,612	0.00%
2023/08/23	36	34.43	19	34.45	34.40	17	54,144	0.03%
2023/08/22	45.1	35.03	27	35.45	34.75	18.1	54,201	0.03%
2023/08/21	5	35.10	27	35.23	34.65	-22	53,634	-0.04%
2023/08/18	118	35.73	67.6	34.95	34.75	50.4	53,128	0.09%	大買/
2023/08/17	79.5	36.85	84.6	37.04	37.00	-5.1	51,737	-0.01%
2023/08/16	42.5	35.32	18	35.52	35.95	24.5	49,308	0.05%
2023/08/15	20	35.38	59	35.64	35.80	-39	47,305	-0.08%
2023/08/14	19	32.76	42.1	32.87	32.75	-23.1	43,592	-0.05%
2023/08/11	1	31.05	3.2	30.84	30.75	-2.2	42,224	-0.01%
2023/08/10	7.2	30.23	0	0.00	30.00	7.2	42,016	0.02%
2023/08/09	1	31.25	4.1	31.38	31.55	-3.1	41,821	-0.01%
2023/08/08	13	31.05	7.1	31.29	31.40	5.9	41,932	0.01%
2023/08/07	20	30.44	9	31.03	30.95	11	41,845	0.03%
2023/08/04	4	29.80	6.1	29.91	30.05	-2.1	41,764	-0.01%
2023/08/02	13.1	29.41	30	29.35	29.45	-16.9	41,937	-0.04%
2023/08/01	6	30.17	9	30.15	30.30	-3	41,504	-0.01%
2023/07/31	17.1	30.56	11.1	30.81	30.45	6	41,356	0.01%
2023/07/28	27.1	30.85	1	31.00	31.30	26.1	40,709	0.06%
2023/07/27	60.1	31.50	15.1	31.03	30.95	45	40,510	0.11%
2023/07/26	16.3	31.48	10	31.47	31.65	6.3	40,367	0.02%
2023/07/25	28	32.26	9	32.18	31.80	19	40,130	0.05%
2023/07/24	12.1	31.45	10.4	31.63	31.65	1.7	39,360	0.00%
2023/07/21	6	30.76	9.1	30.43	31.05	-3.1	38,783	-0.01%
2023/07/20	8.2	30.65	6	30.58	30.45	2.2	38,203	0.01%
2023/07/19	103.1	32.38	53.1	31.70	31.10	49.9	37,560	0.13%	大買/
2023/07/18	129.1	35.51	90.4	35.48	34.45	38.7	35,272	0.11%	大買/
2023/07/17	42	32.52	45.8	32.55	33.55	-3.8	31,798	-0.01%
2023/07/14	20.8	30.16	6.1	30.37	30.50	14.7	30,673	0.05%
2023/07/13	176	31.60	175.9	31.37	30.55	0.1	30,077	0.00%	大買/大賣/
2023/07/12	12	29.36	3.1	29.42	29.55	8.9	28,557	0.03%
2023/07/11	9	28.84	0.1	28.85	28.95	8.9	28,473	0.03%
2023/07/10	4.8	28.79	2.3	28.58	28.70	2.4	28,477	0.01%
2023/07/07	8.1	29.18	2	29.15	29.20	6.1	28,339	0.02%
2023/07/06	5	29.43	8.1	30.14	29.80	-3.1	28,080	-0.01%
2023/07/05	12	30.16	2	30.50	30.05	10	27,977	0.04%
2023/07/04	2	30.27	12.1	29.76	30.25	-10.1	28,041	-0.04%
2023/07/03	1	29.55	2.1	29.80	29.70	-1.1	27,839	0.00%
2023/06/30	6	28.94	6	29.05	29.25	0	27,788	0.00%
2023/06/29	0	29.50	4	29.60	29.50	-4	27,774	-0.01%
2023/06/28	2	28.90	2	28.98	29.05	0	27,222	0.00%
2023/06/27	5	28.64	10	28.70	28.75	-5	27,184	-0.02%
2023/06/26	0	0.00	1	29.20	29.10	-1	27,173	0.00%
2023/06/21	2	29.05	14	29.11	29.35	-12	27,009	-0.04%
2023/06/20	0	0.00	2	28.73	28.90	-2	26,804	-0.01%
2023/06/19	13.1	28.20	3	28.38	28.55	10.1	26,509	0.04%
2023/06/16	15.7	29.36	10	29.92	29.90	5.7	25,537	0.02%
2023/06/15	0	0.00	2	28.45	28.70	-2	24,314	-0.01%
2023/06/14	2	28.65	0.7	28.75	28.55	1.3	24,163	0.01%
2023/06/13	2	28.65	5.1	29.00	29.00	-3.1	24,213	-0.01%
2023/06/12	10	28.54	2	28.60	28.50	8	23,926	0.03%
2023/06/09	3	28.53	13	28.78	28.85	-10	23,889	-0.04%
2023/06/08	2	28.35	9	28.50	28.20	-7	23,909	-0.03%
2023/06/07	6	28.19	12	28.15	28.45	-6	23,649	-0.03%
2023/06/06	0	0.00	1	28.00	28.00	-1	23,409	0.00%
2023/06/05	1	28.60	1	28.20	28.25	0	23,204	0.00%
2023/06/02	14	28.58	67.1	28.42	28.40	-53.1	22,916	-0.23%
2023/06/01	4.1	26.85	0	0.00	27.30	4.1	22,195	0.02%
2023/05/31	1.7	27.51	2	27.48	27.85	-0.3	21,705	0.00%
2023/05/30	11.3	27.75	3	27.83	27.55	8.3	20,963	0.04%
2023/05/29	25	28.21	11.7	28.23	28.15	13.3	20,625	0.06%
2023/05/26	5	27.55	3	27.60	27.55	2	19,923	0.01%
2023/05/25	0	0.00	2.2	27.15	27.35	-2.2	19,340	-0.01%
2023/05/24	0	0.00	15.2	26.80	27.00	-15.2	18,896	-0.08%
2023/05/23	0	26.50	0	0.00	26.45	0	18,417	0.00%
2023/05/22	0	26.65	1	26.60	26.70	-1	18,037	-0.01%
2023/05/19	3.7	26.34	1.2	26.23	26.40	2.5	17,650	0.01%
2023/05/18	1	26.65	6.7	26.78	26.45	-5.7	17,539	-0.03%
2023/05/17	1	26.05	17	26.24	26.35	-16	17,261	-0.09%
2023/05/16	1	25.89	1	25.95	26.00	0	16,926	0.00%
2023/05/15	0	0.00	5	25.70	25.90	-5	16,867	-0.03%
2023/05/12	14	25.70	11.1	25.74	25.85	2.9	16,744	0.02%
2023/05/11	14	25.70	11.1	25.74	25.85	2.9	16,429	0.02%
2023/05/10	11	25.35	2	25.53	25.60	9	16,053	0.06%
2023/05/09	0	25.15	21	25.24	25.35	-21	15,868	-0.13%
2023/05/05	0.1	24.20	0	24.15	24.15	0	15,584	0.00%
2023/05/03	0	24.35	0	24.35	24.40	0	15,683	0.00%
2023/05/02	0	24.20	10	24.20	24.30	-10	15,828	-0.06%
2023/04/27	10	23.75	0.1	23.85	23.75	9.9	15,757	0.06%
2023/04/26	0.1	23.75	0	0.00	23.75	0.1	15,773	0.00%
2023/04/25	10.1	23.60	3	23.60	23.70	7.1	15,642	0.05%
2023/04/24	4.2	23.93	2	23.98	23.95	2.1	15,494	0.01%
2023/04/21	1	24.50	11	24.32	24.40	-10	15,237	-0.07%
2023/04/20	13.1	24.24	0	0.00	24.15	13.1	14,956	0.09%
2023/04/19	11	25.51	12.9	25.41	25.65	-1.8	14,496	-0.01%
2023/04/18	1	25.10	0	0.00	25.15	1	13,798	0.01%
2023/04/17	5	25.10	1	25.10	25.15	4	13,663	0.03%
2023/04/14	0	25.30	4	25.28	25.25	-4	13,369	-0.03%
2023/04/13	2	25.68	1	25.65	25.55	1	13,242	0.01%
2023/04/12	0	25.75	2	25.75	25.75	-2	13,085	-0.02%
2023/04/11	1	25.65	0	0.00	25.75	1	12,964	0.01%
2023/04/10	5	25.65	13	25.69	25.65	-8	12,817	-0.06%
2023/04/07	4	25.50	7	25.51	25.65	-3	12,730	-0.02%
2023/03/31	2.6	25.40	0	25.35	25.25	2.6	12,322	0.02%
2023/03/30	0	0.00	9	25.08	25.25	-9	12,469	-0.07%
2023/03/29	0.6	24.80	0.8	24.75	24.80	-0.2	12,536	0.00%
2023/03/23	0	0.00	7	24.85	24.85	-7	13,642	-0.05%
2023/03/17	1	24.25	0	24.10	24.20	1	13,338	0.01%
2023/03/16	0.2	23.85	0	0.00	24.20	0.2	13,026	0.00%
2023/03/15	0	0.00	3	24.32	24.25	-3	12,778	-0.02%
2023/03/10	0	0.00	20	24.65	24.65	-20	12,437	-0.16%
2023/03/08	0.1	24.75	1	24.75	24.80	-0.9	12,562	-0.01%
2023/03/07	10	24.70	0	0.00	24.85	10	12,695	0.08%
2023/03/06	3	24.65	21.7	24.72	24.85	-18.7	12,786	-0.15%
2023/03/03	0.7	24.35	0	24.40	24.40	0.7	12,706	0.01%
2023/03/01	0.2	24.20	2.6	24.27	24.25	-2.4	12,786	-0.02%
2023/02/24	15	24.17	8	24.22	24.15	7	12,860	0.05%
2023/02/23	10	24.00	20	23.70	24.15	-10	12,846	-0.08%
2023/02/17	3	23.55	1	23.60	23.55	2	13,002	0.02%
2023/02/15	1	23.40	0	0.00	23.50	1	13,040	0.01%
2023/02/14	2	23.50	0	0.00	23.50	2	12,968	0.02%
2023/02/13	2	23.45	0.1	23.65	23.70	1.9	12,924	0.01%
2023/02/09	0	23.65	1	23.60	23.55	-1	12,789	-0.01%
2023/02/08	1	23.50	0	0.00	23.50	1	12,855	0.01%
2023/02/07	1.2	23.70	0	23.65	23.60	1.2	12,873	0.01%
2023/02/06	0	23.20	0	23.33	23.40	0	12,765	0.00%
2023/02/03	3	22.97	0	0.00	22.95	3	12,554	0.02%
2023/02/02	2	23.00	0	0.00	23.05	2	12,592	0.02%
2023/01/31	1.2	22.83	0	0.00	22.60	1.2	12,547	0.01%
2023/01/30	0	0.00	4	23.20	23.20	-4	12,313	-0.03%
2023/01/17	0.2	22.90	0	0.00	22.85	0.2	12,125	0.00%
2023/01/16	0.1	22.83	0	0.00	22.75	0.1	12,192	0.00%
2023/01/09	0	0.00	2.1	23.20	23.30	-2.1	13,108	-0.02%
2023/01/06	0	0.00	2	23.00	23.05	-2	13,176	-0.02%
2022/12/27	0	0.00	4.1	22.90	23.00	-4.1	13,663	-0.03%
2022/12/26	0	22.90	0	22.90	23.00	0	13,737	0.00%
2022/12/23	0	0.00	11	22.95	22.95	-11	13,967	-0.08%
2022/12/22	0	22.80	2	22.85	22.85	-2	14,309	-0.01%
2022/12/20	0	22.70	2	22.65	22.70	-2	14,104	-0.01%
2022/12/16	0	22.50	2	22.48	22.85	-2	13,275	-0.02%
2022/12/15	0	21.95	1	21.90	21.90	-1	13,197	-0.01%
2022/12/14	2	21.90	0	0.00	22.00	2	13,622	0.01%
2022/12/13	1.1	21.66	0	0.00	21.70	1.1	13,995	0.01%
2022/12/08	0.1	21.55	4	21.59	21.65	-3.9	14,836	-0.03%
2022/12/05	0.1	21.75	3	21.85	21.85	-2.9	14,939	-0.02%
2022/12/02	0.2	21.60	0	0.00	21.55	0.2	14,949	0.00%
2022/12/01	0.1	21.70	0	0.00	21.55	0.1	14,917	0.00%
2022/11/30	0.1	21.65	0	0.00	21.65	0.1	14,812	0.00%
2022/11/29	0.1	21.55	0	0.00	21.50	0.1	14,615	0.00%
2022/11/25	0.1	21.50	0	0.00	21.60	0.1	14,694	0.00%
2022/11/24	0	0.00	3	21.67	21.85	-3	14,705	-0.02%
2022/11/23	1	21.10	0	0.00	21.05	1	14,700	0.01%
2022/11/22	5	20.70	0	0.00	20.90	5	14,772	0.03%
2022/11/21	3.7	21.12	0	0.00	21.10	3.7	14,560	0.03%
2022/11/17	4.1	21.55	0	0.00	21.60	4.1	14,440	0.03%
2022/11/16	0	0.00	2	21.88	21.70	-2	14,421	-0.01%
2022/11/15	0	21.90	0	0.00	21.95	0	14,465	0.00%
2022/11/14	0	21.80	0	21.95	22.00	0	14,450	0.00%
2022/11/11	0	0.00	6	22.00	22.05	-6	14,255	-0.04%
2022/11/07	0	0.00	1.2	21.34	21.45	-1.2	14,641	-0.01%
2022/11/04	0.2	21.00	2	20.90	21.30	-1.8	14,700	-0.01%
2022/11/02	0	0.00	1	21.00	21.15	-1	14,700	-0.01%
2022/11/01	2.2	20.93	0	0.00	20.90	2.2	14,687	0.01%
2022/10/27	1.5	20.67	0	0.00	20.60	1.5	14,779	0.01%
2022/10/26	0.1	20.70	0	0.00	20.55	0.1	14,771	0.00%
2022/10/25	11	20.70	0	0.00	20.75	11	14,761	0.07%
2022/10/24	1	20.85	1	20.90	20.75	0	14,776	0.00%
2022/10/21	1.2	20.88	0	0.00	20.85	1.2	14,742	0.01%
2022/10/20	1.1	21.05	0	0.00	21.05	1.1	14,553	0.01%
2022/10/18	3	21.07	2	21.25	21.15	1	14,133	0.01%
2022/10/17	1.1	21.25	0	0.00	21.25	1.1	14,114	0.01%
2022/10/14	0.1	21.60	0	0.00	21.40	0.1	14,140	0.00%
2022/10/13	0.1	21.53	0	0.00	21.70	0.1	14,249	0.00%
2022/10/12	0	21.45	0	21.55	21.50	0	14,308	0.00%
2022/10/11	3	21.40	0	0.00	21.35	3	14,472	0.02%
2022/10/05	0	21.90	0	0.00	21.70	0	14,545	0.00%
2022/10/04	0	21.90	0	21.90	21.70	0	14,551	0.00%
2022/10/03	0.1	21.55	1	21.50	21.45	-0.9	14,387	-0.01%
2022/09/30	1.1	21.56	0	21.75	21.70	1.1	14,324	0.01%
2022/09/29	1	21.85	0	0.00	21.75	1	14,197	0.01%
2022/09/28	2	21.75	6	21.70	21.70	-4	14,069	-0.03%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	1.1	21.91	0	0.00	21.90	1.1	13,779	0.01%
2022/09/23	0	0.00	1	22.20	22.10	-1	13,858	-0.01%
2022/09/22	7.1	22.09	0	0.00	22.05	7.1	14,166	0.05%
2022/09/21	1.2	22.38	0	0.00	22.25	1.2	13,819	0.01%
2022/09/19	0	22.50	0	0.00	22.60	0	13,130	0.00%
2022/09/16	0.2	22.58	0	0.00	22.50	0.2	12,936	0.00%
2022/09/14	2	22.63	0	0.00	22.55	2	12,235	0.02%
2022/09/13	0	0.00	5	23.10	23.15	-5	12,225	-0.04%
2022/09/12	2	23.00	0	23.05	23.00	2	12,357	0.02%
2022/09/08	0	0.00	2	22.95	23.00	-2	12,637	-0.02%
2022/09/07	0	0.00	5	22.40	22.45	-5	12,564	-0.04%
2022/09/02	3	22.48	0	0.00	22.40	3	12,609	0.02%
2022/09/01	2	22.55	0	0.00	22.65	2	12,518	0.02%
2022/08/31	1	22.65	0	0.00	22.75	1	12,353	0.01%
2022/08/30	5	22.70	0	0.00	22.70	5	12,297	0.04%
2022/08/29	0	22.80	0	0.00	22.65	0	12,292	0.00%
2022/08/25	0	0.00	4	23.10	23.15	-4	12,192	-0.03%
2022/08/23	0	23.00	0	0.00	22.90	0	12,858	0.00%
2022/08/19	0	0.00	11	22.90	22.90	-11	12,878	-0.09%
2022/08/17	1	22.45	0	0.00	22.60	1	13,083	0.01%
2022/08/16	0	0.00	1	22.25	22.50	-1	13,170	-0.01%
2022/08/15	12.1	22.40	0	0.00	22.45	12.1	13,258	0.09%
2022/08/12	2	23.10	0	0.00	23.05	2	12,964	0.02%
2022/08/10	0	23.15	10	23.00	23.00	-10	13,266	-0.08%
2022/08/08	0	23.05	2.1	23.00	23.10	-2.1	13,627	-0.02%
2022/08/05	0	0.00	1	23.10	22.95	-1	13,998	-0.01%
2022/08/04	1	23.05	1	23.00	22.85	0	14,223	0.00%
2022/08/03	1	22.85	7	22.94	23.10	-6	14,339	-0.04%
2022/08/02	0	0.00	11	23.10	22.95	-11	14,540	-0.08%
2022/08/01	0	0.00	2	22.90	23.10	-2	14,559	-0.01%
2022/07/29	0	0.00	0	22.90	22.80	0	14,703	0.00%
2022/07/28	0	23.00	0	23.00	23.05	0	14,760	0.00%
2022/07/27	0	22.70	0	22.75	22.95	0	14,909	0.00%
2022/07/22	0	22.55	0	22.55	22.70	0	15,281	0.00%
2022/07/19	2	21.70	0	0.00	21.95	2	15,823	0.01%
2022/07/18	1	21.75	0	0.00	21.90	1	16,960	0.01%
2022/07/12	0	0.00	1	21.60	21.85	-1	18,063	-0.01%
2022/07/11	0	21.95	0.2	21.95	21.90	-0.2	18,099	0.00%
2022/07/07	0	21.67	0	0.00	21.65	0	18,463	0.00%
2022/07/06	6.1	21.73	1.1	21.61	21.40	5	18,669	0.03%
2022/07/05	0	0.00	1	22.35	22.15	-1	18,745	-0.01%
2022/07/04	0	0.00	10	22.30	22.30	-10	18,905	-0.05%
2022/06/30	0	0.00	6	22.55	22.75	-6	19,139	-0.03%
2022/06/27	0	0.00	5	22.94	22.80	-5	18,957	-0.03%
2022/06/23	0	22.90	2	22.75	22.85	-2	19,001	-0.01%
2022/06/20	2	22.40	0	0.00	22.35	2	18,967	0.01%
2022/06/17	1	22.45	0	0.00	22.55	1	18,913	0.01%
2022/06/16	2	22.78	2	22.75	22.75	0	18,705	0.00%
2022/06/15	2	23.00	2	22.98	22.85	0	18,990	0.00%
2022/06/14	1	22.80	0	0.00	22.80	1	19,329	0.01%
2022/06/13	0	0.00	1	23.10	23.00	-1	20,222	0.00%
2022/06/10	1	22.90	0	0.00	23.00	1	20,165	0.00%
2022/06/09	0.1	23.17	0	0.00	23.00	0.1	20,190	0.00%
2022/06/07	1	23.05	0	0.00	23.00	1	20,200	0.00%
2022/06/01	1	23.05	2	23.15	23.05	-1	20,525	0.00%
2022/05/31	0	0.00	20	23.05	23.00	-20	20,364	-0.10%
2022/05/30	0	22.90	0	23.00	22.95	0	19,828	0.00%
2022/05/27	0	0.00	1	22.80	22.80	-1	19,772	-0.01%
2022/05/26	0	22.70	1.2	22.66	22.50	-1.2	19,786	-0.01%
2022/05/25	1	22.55	1	22.50	22.60	0	19,846	0.00%
2022/05/24	0	22.40	0	0.00	22.20	0	19,892	0.00%
2022/05/23	2.2	22.27	0	0.00	22.20	2.2	19,825	0.01%
2022/05/20	1	22.85	1	22.60	22.60	0	19,757	0.00%
2022/05/19	2	22.85	1	23.00	22.90	1	19,647	0.01%
2022/05/18	0.1	22.85	11	23.05	23.05	-10.9	19,607	-0.06%
2022/05/17	1	23.10	5	22.90	22.90	-4	19,367	-0.02%
2022/05/13	6	22.43	1	22.65	22.90	5	19,087	0.03%
2022/05/12	0	22.90	4	22.83	23.00	-4	18,806	-0.02%
2022/05/11	0	0.00	5	23.00	23.00	-5	18,636	-0.03%
2022/05/10	0	0.00	5	22.61	23.05	-5	18,654	-0.03%
2022/05/09	0.1	22.75	0	0.00	22.65	0.1	18,542	0.00%
2022/05/06	2	22.20	0.1	22.65	22.60	1.9	18,525	0.01%
2022/05/05	2	22.53	2	23.00	22.55	0	18,546	0.00%
2022/05/04	0	22.70	9	22.68	22.65	-9	18,562	-0.05%
2022/05/03	1.1	22.07	1	22.15	22.10	0.1	18,536	0.00%
2022/04/29	1	22.10	5	22.35	22.25	-4	18,661	-0.02%
2022/04/28	8.3	21.86	0	0.00	22.00	8.3	18,851	0.04%
2022/04/27	8	22.02	0	0.00	22.10	8	18,641	0.04%
2022/04/26	18	22.40	0	0.00	22.60	18	18,406	0.10%
2022/04/25	10.1	22.27	1.1	22.30	22.20	9.1	18,360	0.05%
2022/04/22	51.2	22.87	0	0.00	22.80	51.2	17,961	0.29%
2022/04/21	23	25.38	13	25.38	25.40	10	16,765	0.06%
2022/04/20	15.1	25.19	13	25.23	25.20	2.1	16,338	0.01%
2022/04/19	7	25.32	1	25.30	25.20	6	16,006	0.04%
2022/04/18	5.1	25.27	4	25.30	25.40	1.1	15,785	0.01%
2022/04/15	11	25.23	4	25.33	25.45	7	15,557	0.05%
2022/04/14	0	0.00	5	25.48	25.40	-5	15,513	-0.03%
2022/04/13	1.1	25.46	10	25.45	25.70	-8.9	15,426	-0.06%
2022/04/12	9	25.35	0	0.00	25.35	9	15,428	0.06%
2022/04/11	3	25.72	0	0.00	25.65	3	15,208	0.02%
2022/04/08	4	26.10	0	0.00	26.15	4	14,879	0.03%
2022/04/07	6.3	26.37	0	0.00	26.05	6.3	14,650	0.04%
2022/04/06	9	26.65	1	26.90	26.90	8	14,276	0.06%
2022/04/01	1	26.80	1	26.70	26.90	0	14,110	0.00%
2022/03/31	2	26.80	0	0.00	26.80	2	14,020	0.01%
2022/03/30	7	26.94	0	0.00	26.90	7	13,893	0.05%
2022/03/29	1	27.00	3	26.95	26.95	-2	14,007	-0.01%
2022/03/28	2	27.00	1	27.10	27.20	1	14,061	0.01%
2022/03/25	0	0.00	1.1	26.99	27.00	-1.1	14,183	-0.01%
2022/03/24	0.1	26.80	3	26.83	26.90	-2.9	14,299	-0.02%
2022/03/23	0	26.90	4	26.78	26.75	-4	14,477	-0.03%
2022/03/22	1	27.00	15	26.84	27.00	-14	14,460	-0.10%
2022/03/21	1	26.85	13.2	26.84	26.80	-12.2	14,428	-0.08%
2022/03/18	1	26.90	10	26.93	27.00	-9	14,336	-0.06%
2022/03/17	2	26.90	4	26.80	26.80	-2	14,138	-0.01%
2022/03/16	6.1	26.55	18.2	26.74	27.00	-12.1	14,342	-0.08%
2022/03/15	0	0.00	2	25.80	25.80	-2	13,601	-0.01%
2022/03/14	2	25.90	5	25.85	25.90	-3	13,626	-0.02%
2022/03/10	0	0.00	5	25.60	25.70	-5	13,782	-0.04%
2022/03/09	5	25.20	0	0.00	25.30	5	13,886	0.04%
2022/03/08	2	25.03	10	25.10	25.10	-8	13,954	-0.06%
2022/03/04	3	25.68	0	0.00	25.70	3	14,002	0.02%
2022/03/02	1	25.75	0	0.00	25.75	1	14,040	0.01%
2022/03/01	0	25.70	2	25.75	25.80	-2	13,999	-0.01%
2022/02/25	3	25.27	0	0.00	25.40	3	13,959	0.02%
2022/02/24	3	25.42	16	25.41	25.50	-13	13,889	-0.09%
2022/02/23	10	25.78	0	0.00	25.85	10	13,790	0.07%
2022/02/22	2.3	25.59	10	25.70	25.85	-7.7	13,908	-0.06%
2022/02/18	1.1	25.69	7	25.68	25.75	-5.9	14,037	-0.04%
2022/02/15	2	25.25	5	25.25	25.25	-3	14,661	-0.02%
2022/02/14	0	0.00	29.1	25.44	25.50	-29.1	14,562	-0.20%
2022/02/10	1	25.65	1	25.65	25.70	0	14,630	0.00%
2022/02/09	11	25.58	0	0.00	25.80	11	14,471	0.08%
2022/02/08	2	25.50	9	25.44	25.55	-7	14,365	-0.05%
2022/02/07	3	25.17	0	0.00	25.15	3	14,350	0.02%
2022/01/26	3	25.23	21	25.22	25.20	-18	14,168	-0.13%
2022/01/25	3	25.13	2.2	25.20	25.25	0.8	14,108	0.01%
2022/01/24	5	25.13	1	25.05	25.45	4	14,016	0.03%
2022/01/21	5.4	25.08	2.1	25.33	25.45	3.3	13,937	0.02%
2022/01/19	1.1	25.35	10	25.35	25.45	-8.9	13,645	-0.07%
2022/01/18	4	25.61	9	25.50	25.45	-5	13,570	-0.04%
2022/01/17	8	25.16	17	25.11	25.30	-9	13,371	-0.07%
2022/01/14	0	0.00	5	24.98	25.15	-5	13,448	-0.04%
2022/01/12	0	0.00	2	24.85	24.90	-2	13,374	-0.01%
2022/01/11	7	24.90	31.2	24.90	25.00	-24.2	13,316	-0.18%
2022/01/10	0	0.00	2	24.85	24.85	-2	13,251	-0.02%
2022/01/07	4.3	24.68	1	24.65	24.75	3.3	13,251	0.02%
2022/01/06	0	0.00	0	24.60	24.65	0	13,149	0.00%
2022/01/05	0	0.00	9	24.49	24.55	-9	13,282	-0.07%
2022/01/04	0	0.00	1	24.35	24.35	-1	13,433	-0.01%
2022/01/03	0	24.20	1	24.30	24.30	-1	13,452	-0.01%
2021/12/30	0	0.00	1	24.20	24.20	-1	13,610	-0.01%
2021/12/29	3	24.18	0	0.00	24.25	3	13,801	0.02%
2021/12/28	1	24.15	5	24.15	24.20	-4	13,908	-0.03%
2021/12/27	0	0.00	4	24.10	24.15	-4	14,016	-0.03%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	4	23.83	0	0.00	23.80	4	14,345	0.03%
2021/12/22	1	23.80	0	0.00	24.00	1	14,331	0.01%
2021/12/21	1	23.90	0	0.00	23.85	1	14,301	0.01%
2021/12/20	5	23.90	0	0.00	23.90	5	14,237	0.04%
2021/12/17	1	24.05	2	24.15	24.00	-1	14,247	-0.01%
2021/12/16	2	24.00	0	0.00	24.00	2	14,259	0.01%
2021/12/14	2	23.85	0	0.00	23.85	2	14,837	0.01%
2021/12/13	8	24.08	3	24.20	24.05	5	14,932	0.03%
2021/12/10	22	24.40	13	24.39	24.30	9	15,016	0.06%
2021/12/09	2	23.70	2	23.85	24.00	0	14,564	0.00%
2021/12/08	1	23.65	0	0.00	23.60	1	14,393	0.01%
2021/12/07	10	23.75	0	0.00	23.75	10	14,292	0.07%
2021/12/03	1	23.35	0	0.00	23.30	1	14,120	0.01%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/11/30	1	23.15	0.3	23.50	23.15	0.7	14,157	0.01%
2021/11/29	0	0.00	5.1	23.37	23.35	-5.1	13,775	-0.04%
2021/11/26	1.1	23.41	30	23.45	23.40	-28.9	13,747	-0.21%
2021/11/25	3	23.60	18.3	23.65	23.60	-15.3	13,801	-0.11%
2021/11/24	1	23.50	0	0.00	23.75	1	13,816	0.01%
2021/11/23	2	23.35	3	23.65	23.55	-1	13,803	-0.01%
2021/11/22	33	23.55	0	0.00	23.55	33	13,715	0.24%
2021/11/19	4	23.53	1.3	23.51	23.55	2.7	13,665	0.02%
2021/11/18	8	23.58	0.1	23.75	23.60	7.9	13,652	0.06%
2021/11/16	4	23.66	0	0.00	23.70	4	13,647	0.03%
2021/11/15	0.2	23.75	0	0.00	23.70	0.2	13,673	0.00%
2021/11/12	6.1	23.90	0	0.00	23.90	6.1	13,587	0.04%
2021/11/10	6	24.03	6	24.10	24.15	0	13,861	0.00%
2021/11/09	1	24.20	5	24.30	24.35	-4	13,777	-0.03%
2021/11/08	0	0.00	3	24.30	24.40	-3	13,820	-0.02%
2021/11/05	1	24.20	0	0.00	24.35	1	13,925	0.01%
2021/11/03	0	0.00	9	24.43	24.55	-9	14,093	-0.06%
2021/11/02	1	24.30	6	24.23	24.20	-5	14,152	-0.04%
2021/11/01	5.1	24.18	1	24.15	24.20	4.1	14,143	0.03%
2021/10/29	2	24.50	5	24.40	24.45	-3	14,135	-0.02%
2021/10/28	0	0.00	10	24.70	24.85	-10	14,038	-0.07%
2021/10/27	1	24.75	5	24.71	24.80	-4	14,068	-0.03%
2021/10/26	1	24.60	26	24.52	24.60	-25	14,283	-0.18%
2021/10/25	3	24.45	7	24.46	24.45	-4	14,277	-0.03%
2021/10/22	0	0.00	15	24.21	24.30	-15	14,325	-0.10%
2021/10/19	1	23.90	0	0.00	23.90	1	14,188	0.01%
2021/10/18	0	0.00	2	24.05	24.05	-2	14,411	-0.01%
2021/10/15	3	24.00	0	0.00	24.05	3	14,547	0.02%
2021/10/14	0	0.00	4	24.15	24.15	-4	14,556	-0.03%
2021/10/13	0	0.00	14	24.26	24.10	-14	14,681	-0.10%
2021/10/12	7	24.13	5	24.22	24.10	2	14,657	0.01%
2021/10/08	0	0.00	20.5	24.05	24.15	-20.5	14,498	-0.14%
2021/10/06	0	0.00	9	23.76	23.90	-9	14,678	-0.06%
2021/10/04	0	0.00	25	23.56	23.60	-25	14,670	-0.17%
2021/10/01	0	0.00	59	23.41	23.60	-59	14,639	-0.40%
2021/09/29	2	23.60	2	23.65	23.85	0	14,576	0.00%
2021/09/28	3.1	24.00	7	23.91	24.00	-3.9	14,479	-0.03%
2021/09/27	3	24.20	16	24.28	24.30	-13	14,433	-0.09%
2021/09/24	4	24.11	17	24.09	24.15	-13	14,547	-0.09%
2021/09/23	10	24.10	9	24.11	24.00	1	14,687	0.01%
2021/09/22	2	23.68	8	23.40	24.05	-6	14,591	-0.04%
2021/09/17	51	23.64	7	23.69	23.50	44	14,235	0.31%
2021/09/16	0	0.00	10	23.40	23.60	-10	14,007	-0.07%
2021/09/15	0	0.00	4	23.33	23.40	-4	14,018	-0.03%
2021/09/14	3	23.07	5	23.05	23.10	-2	14,051	-0.01%
2021/09/13	0	0.00	2.1	22.85	22.90	-2.1	14,292	-0.01%
2021/09/09	3.1	22.80	2	22.75	22.65	1.1	14,787	0.01%
2021/09/08	1	22.75	1	22.70	22.80	0	15,007	0.00%
2021/09/07	0	0.00	18.2	22.87	23.00	-18.2	15,172	-0.12%
2021/09/06	4	22.80	0	0.00	22.65	4	15,204	0.03%
2021/09/03	20	22.80	0	0.00	22.80	20	15,320	0.13%
2021/09/02	1.3	22.62	4	22.65	22.55	-2.7	15,551	-0.02%
2021/09/01	11	22.79	11	22.85	22.85	0	15,757	0.00%
2021/08/31	1	22.70	20.1	22.90	22.90	-19.1	15,853	-0.12%
2021/08/27	2	22.53	5	22.49	22.60	-3	15,977	-0.02%
2021/08/26	2	22.35	0	0.00	22.45	2	16,008	0.01%
2021/08/25	13	22.61	1	22.65	22.55	12	16,117	0.07%
2021/08/24	14	22.51	6.1	22.60	22.55	7.9	16,090	0.05%
2021/08/23	0	0.00	3	22.47	22.35	-3	16,045	-0.02%
2021/08/20	2	22.35	3	22.33	22.35	-1	16,081	-0.01%
2021/08/19	3	22.23	14	22.22	22.30	-11	16,144	-0.07%
2021/08/18	10	22.25	5	22.13	22.30	5	15,964	0.03%
2021/08/17	12	22.13	9	22.06	22.30	3	15,900	0.02%
2021/08/16	3	21.75	23	21.75	21.70	-20	15,513	-0.13%
2021/08/13	24	21.55	3	21.65	21.65	21	16,457	0.13%
2021/08/12	16	21.57	0	0.00	21.55	16	16,734	0.10%
2021/08/11	11	21.71	5	21.80	21.80	6	16,849	0.04%
2021/08/10	6	21.72	5	21.75	21.85	1	17,030	0.01%
2021/08/05	5	21.50	0	0.00	21.55	5	17,850	0.03%
2021/08/04	6	21.43	0	0.00	21.45	6	18,453	0.03%
2021/08/03	7	21.50	0.5	21.55	21.55	6.5	18,878	0.03%
2021/07/30	2	21.50	21	21.58	21.60	-19	19,314	-0.10%
2021/07/29	0	21.75	0	0.00	21.70	0	19,327	0.00%
2021/07/28	1	21.80	3	21.68	21.75	-2	19,507	-0.01%
2021/07/27	3	21.83	0.5	21.93	21.85	2.5	19,971	0.01%
2021/07/26	2	21.85	1	21.90	21.85	1	20,249	0.00%
2021/07/23	3	21.88	0	0.00	21.90	3	20,511	0.01%
2021/07/22	17.5	21.93	23	21.92	22.00	-5.5	20,972	-0.03%
2021/07/21	16	21.93	0	0.00	22.00	16	21,041	0.08%
2021/07/20	1.5	21.98	15	22.05	22.05	-13.5	21,251	-0.06%
2021/07/19	2	22.05	0	0.00	22.05	2	22,468	0.01%
2021/07/16	10	22.10	0	0.00	22.15	10	23,230	0.04%
2021/07/15	7	22.06	5	22.20	22.15	2	23,471	0.01%
2021/07/14	5	22.08	10	22.05	22.20	-5	23,724	-0.02%
2021/07/13	2	22.13	0	0.00	22.20	2	23,976	0.01%
2021/07/12	10	22.15	3	22.10	22.10	7	24,047	0.03%
2021/07/09	2	22.00	0	0.00	22.10	2	24,178	0.01%
2021/07/08	3	22.20	0.5	22.35	22.30	2.5	24,248	0.01%
2021/07/07	12	22.25	0	0.00	22.30	12	24,722	0.05%
2021/07/06	1	22.30	5	22.45	22.45	-4	24,891	-0.02%
2021/07/05	4	22.20	0	0.00	22.25	4	25,062	0.02%
2021/07/02	1.9	22.12	0	0.00	22.05	1.9	25,366	0.01%
2021/07/01	5	22.10	4	22.10	22.00	1	25,664	0.00%
2021/06/30	22	22.45	6	22.40	22.35	16	25,955	0.06%
2021/06/29	4	22.06	0	0.00	22.05	4	26,300	0.02%
2021/06/28	6	22.04	3	22.00	22.00	3	27,021	0.01%
2021/06/25	3	22.15	0	0.00	22.05	3	28,652	0.01%
2021/06/23	3	22.12	5	22.15	22.10	-2	29,494	-0.01%
2021/06/22	39	22.54	0	0.00	22.30	39	29,422	0.13%
2021/06/21	5.1	22.70	0	0.00	22.60	5.1	29,223	0.02%
2021/06/18	2	23.13	0	0.00	23.05	2	29,234	0.01%
2021/06/17	21	23.13	1	23.10	23.05	20	29,140	0.07%
2021/06/16	3	22.62	3	22.93	23.00	0	29,508	0.00%
2021/06/15	3.1	22.45	0	0.00	22.50	3.1	29,564	0.01%
2021/06/11	1	22.85	1	22.75	22.65	0	29,429	0.00%
2021/06/10	3	22.70	0	0.00	22.85	3	29,604	0.01%
2021/06/09	3	22.92	0	0.00	22.95	3	29,422	0.01%
2021/06/08	0	0.00	6	23.14	23.15	-6	29,258	-0.02%
2021/06/07	0.3	23.09	0	0.00	23.05	0.3	29,400	0.00%
2021/06/04	3.3	23.21	0	0.00	23.20	3.3	29,270	0.01%
2021/06/03	20	23.25	5	23.15	23.40	15	29,369	0.05%
2021/06/02	2	23.20	0	0.00	23.10	2	29,417	0.01%
2021/06/01	7	23.55	0	0.00	23.45	7	29,497	0.02%
2021/05/31	26	23.36	0	0.00	23.45	26	29,720	0.09%
2021/05/28	5	23.41	0.3	23.48	23.30	4.7	29,823	0.02%
2021/05/27	4.2	23.30	0	0.00	23.40	4.2	30,018	0.01%
2021/05/26	0	0.00	3	23.37	23.30	-3	30,132	-0.01%
2021/05/25	1	23.25	7	23.32	23.35	-6	30,387	-0.02%
2021/05/24	5.2	23.30	6.2	23.20	23.30	-1.1	30,466	0.00%
2021/05/21	24	23.62	10	25.06	23.30	14	30,619	0.05%
2021/05/20	12	23.38	18	23.15	23.15	-6	29,730	-0.02%
2021/05/19	4	22.78	5	22.85	22.80	-1	29,611	0.00%
2021/05/18	4	22.70	10	22.35	22.90	-6	29,662	-0.02%
2021/05/17	18	22.00	6.2	21.81	21.90	11.8	29,711	0.04%
2021/05/14	2.1	22.75	0	0.00	22.70	2.1	29,477	0.01%
2021/05/13	0.1	23.15	9	23.08	22.95	-8.9	29,414	-0.03%
2021/05/12	2	22.38	10	22.75	22.35	-8	28,977	-0.03%
2021/05/11	6.1	23.63	2	23.60	23.50	4.1	28,510	0.01%
2021/05/10	44	24.13	7	24.14	24.30	37	28,151	0.13%
2021/05/07	7	24.23	2	24.30	24.55	5	28,250	0.02%
2021/05/06	22	24.35	24	24.28	24.30	-2	28,595	-0.01%
2021/05/05	3	23.88	9	23.93	23.90	-6	28,795	-0.02%
2021/05/04	58.1	23.62	21	23.58	23.50	37.1	28,742	0.13%
2021/05/03	42.1	24.54	2	24.35	24.35	40.1	28,422	0.14%
2021/04/29	0.1	24.85	105	24.99	25.00	-105	28,268	-0.37%	大賣/鉅額交易
2021/04/28	22	24.97	6	25.12	24.90	16	28,069	0.06%
2021/04/27	19	24.65	0	0.00	24.65	19	28,040	0.07%
2021/04/26	21.1	24.76	21	24.70	24.75	0.1	27,948	0.00%
2021/04/23	147	24.51	0	0.00	24.80	147	27,869	0.53%	大買/鉅額交易
2021/04/22	38	27.45	2	27.50	27.40	36	27,381	0.13%
2021/04/21	43.7	27.61	2	27.65	27.80	41.7	26,955	0.15%
2021/04/20	0	0.00	26	27.65	27.75	-26	26,708	-0.10%
2021/04/19	87	27.55	3	27.73	27.55	84	26,542	0.32%
2021/04/16	15	27.08	2	27.08	27.15	13	26,408	0.05%
2021/04/15	5	26.65	0	0.00	26.70	5	26,404	0.02%
2021/04/14	21.3	26.85	3	26.78	26.70	18.3	26,325	0.07%
2021/04/13	1	27.20	4	27.16	26.80	-3	26,419	-0.01%
2021/04/12	3	27.40	36	27.30	27.20	-33	26,390	-0.13%
2021/04/09	5	27.22	4	27.19	27.20	1	26,267	0.00%
2021/04/08	0	0.00	17	27.17	27.15	-17	26,006	-0.07%
2021/04/07	37	27.08	55	27.09	27.10	-18	25,692	-0.07%
2021/04/06	21	27.22	22	27.18	27.05	-1	25,436	0.00%
2021/04/01	17	27.11	32	27.14	27.25	-15	24,961	-0.06%
2021/03/31	21.2	27.09	29	27.00	26.70	-7.8	24,340	-0.03%
2021/03/30	78.9	26.64	74	26.79	27.00	4.9	23,516	0.02%
2021/03/29	1	26.10	21.1	26.06	26.10	-20.1	21,800	-0.09%
2021/03/26	3	23.65	0	0.00	23.75	3	20,833	0.01%
2021/03/25	16	23.52	0	0.00	23.70	16	20,876	0.08%
2021/03/24	4	23.78	1	24.00	23.95	3	20,905	0.01%
2021/03/23	0	0.00	7	23.91	24.00	-7	20,979	-0.03%
2021/03/22	14	23.62	0	0.00	23.65	14	21,013	0.07%
2021/03/19	0	0.00	9	24.03	23.85	-9	20,917	-0.04%
2021/03/18	0	0.00	7.1	23.66	23.70	-7.1	20,499	-0.03%
2021/03/17	5	23.25	0	0.00	23.30	5	20,434	0.02%
2021/03/16	2.1	23.39	15.2	23.33	23.30	-13.1	20,650	-0.06%
2021/03/12	3	22.88	0	22.85	22.90	3	21,108	0.01%
2021/03/11	0	0.00	15	22.90	22.95	-15	21,545	-0.07%
2021/03/10	2	22.88	13	22.88	22.70	-11	21,436	-0.05%
2021/03/09	2	22.55	41	22.49	22.70	-39	21,439	-0.18%
2021/03/08	1	22.50	19	22.49	22.40	-18	21,301	-0.08%
2021/03/05	1	21.90	2	22.35	22.40	-1	21,213	0.00%
2021/03/04	8	22.18	52.3	22.26	22.20	-44.3	21,379	-0.21%
2021/03/03	2	22.40	15	22.44	22.60	-13	21,278	-0.06%
2021/03/02	10	22.25	23	22.31	22.20	-13	21,078	-0.06%
2021/02/26	7	22.05	4	22.08	22.20	3	20,763	0.01%
2021/02/25	17	22.12	32	22.18	22.30	-15	20,441	-0.07%
2021/02/24	51	21.80	2	22.00	21.90	49	20,294	0.24%
2021/02/23	6	21.74	0	0.00	21.75	6	20,153	0.03%
2021/02/22	7	21.87	1	21.80	21.80	6	19,945	0.03%
2021/02/19	3	21.62	2	21.80	21.85	1	19,837	0.01%
2021/02/18	2	21.85	1	21.65	21.90	1	19,673	0.01%
2021/02/17	55	21.77	0	0.00	21.75	55	19,633	0.28%
2021/02/05	7	21.80	1	21.90	21.90	6	19,297	0.03%
2021/02/04	1	21.95	63	22.00	21.80	-62	19,223	-0.32%
2021/02/03	50.1	21.80	38	21.76	21.80	12.1	19,168	0.06%
2021/02/02	5	21.45	5	21.70	21.50	0	19,207	0.00%
2021/02/01	0.1	21.20	0	0.00	21.35	0.1	19,073	0.00%
2021/01/29	10.5	21.89	6	21.66	21.45	4.5	18,945	0.02%
2021/01/28	5.4	21.86	20	21.96	22.15	-14.6	18,567	-0.08%
2021/01/27	6.4	21.93	15	22.13	21.80	-8.6	17,970	-0.05%
2021/01/26	5	21.53	0	0.00	21.40	5	17,454	0.03%
2021/01/25	3	21.35	13	21.12	21.40	-10	17,231	-0.06%
2021/01/22	1	20.80	17	21.02	21.30	-16	17,126	-0.09%
2021/01/21	3	21.00	1	21.10	20.80	2	17,116	0.01%
2021/01/20	43	20.92	3	21.27	20.80	40	17,063	0.23%
2021/01/19	1	21.55	1	21.70	21.50	0	16,553	0.00%
2021/01/18	6	21.61	23	21.66	21.55	-17	16,285	-0.10%
2021/01/15	21	22.64	5	22.57	22.25	16	15,964	0.10%
2021/01/14	0	0.00	29	22.04	22.25	-29	15,247	-0.19%
2021/01/13	2	21.85	3	21.85	21.80	-1	14,793	-0.01%
2021/01/12	0	0.00	73	21.78	21.65	-73	14,595	-0.50%
2021/01/11	6.1	21.69	12	21.70	21.80	-5.9	14,313	-0.04%
2021/01/08	2	21.00	1	21.15	21.50	1	14,022	0.01%
2021/01/07	20	21.08	0	0.00	21.00	20	13,760	0.15%
2021/01/06	24	21.00	27	21.44	21.05	-3	13,606	-0.02%
2021/01/05	7	21.54	5	21.52	21.55	2	13,173	0.02%
2021/01/04	1	20.95	0	0.00	20.80	1	12,853	0.01%
2020/12/31	4	20.75	0	0.00	20.70	4	12,794	0.03%
2020/12/30	3	20.80	0	0.00	20.90	3	12,734	0.02%
2020/12/29	3	20.80	13.3	20.75	20.95	-10.3	12,693	-0.08%
2020/12/28	0	0.00	3	20.85	20.80	-3	12,620	-0.02%
2020/12/25	1	20.60	1	20.55	20.60	0	12,638	0.00%
2020/12/23	2	20.35	1	20.40	20.30	1	12,625	0.01%
2020/12/22	6	20.53	0	0.00	20.45	6	12,649	0.05%
2020/12/21	1	20.30	0	0.00	20.50	1	12,678	0.01%
2020/12/18	0	0.00	2	20.80	20.70	-2	12,601	-0.02%
2020/12/17	5	20.75	6	20.84	21.00	-1	12,419	-0.01%
2020/12/16	0	0.00	2	20.80	20.85	-2	12,187	-0.02%
2020/12/15	5	20.65	5	20.48	20.50	0	12,107	0.00%
2020/12/14	0	0.00	13	20.70	20.60	-13	11,954	-0.11%
2020/12/11	7	20.48	20	20.45	20.45	-13	11,827	-0.11%
2020/12/10	25	20.57	8	20.46	20.50	17	11,771	0.14%
2020/12/09	22	20.38	0	0.00	20.50	22	11,429	0.19%
2020/12/08	8.3	20.43	29	20.33	20.35	-20.7	11,188	-0.19%
2020/12/07	34	19.93	19	19.89	20.10	15	10,549	0.14%
2020/12/04	0	0.00	5	19.54	19.55	-5	10,110	-0.05%
2020/12/03	2	19.35	5	19.40	19.45	-3	9,979	-0.03%
2020/12/02	5	19.35	0	0.00	19.35	5	9,941	0.05%
2020/12/01	27	19.22	3	19.28	19.30	24	9,993	0.24%
2020/11/30	50	19.35	1	19.20	19.30	49	10,289	0.48%
2020/11/27	2	19.28	2.5	19.26	19.25	-0.5	10,617	0.00%
2020/11/26	11	19.50	2	19.50	19.55	9	10,565	0.09%
2020/11/25	2	19.53	5	19.50	19.55	-3	10,762	-0.03%
2020/11/24	0	0.00	1	19.70	19.60	-1	10,785	-0.01%
2020/11/23	4	19.68	1	19.70	19.70	3	10,790	0.03%
2020/11/20	2	19.50	3	19.55	19.55	-1	10,704	-0.01%
2020/11/18	3	19.45	9	19.51	19.55	-6	10,804	-0.06%
2020/11/17	18	19.45	3	19.40	19.40	15	10,887	0.14%
2020/11/16	0	0.00	2	19.33	19.40	-2	11,036	-0.02%
2020/11/13	4	19.05	1	19.10	19.10	3	10,936	0.03%
2020/11/12	4	19.06	0	0.00	19.10	4	10,938	0.04%
2020/11/11	0	0.00	6	19.33	19.35	-6	10,973	-0.05%
2020/11/10	3	19.10	10	19.09	19.10	-7	10,799	-0.06%
2020/11/09	2	18.75	0	0.00	18.95	2	10,688	0.02%
2020/11/04	1	18.75	1	18.80	18.70	0	10,895	0.00%
2020/11/03	20	18.75	1	18.75	18.75	19	10,939	0.17%
2020/10/30	2	18.60	0	0.00	18.60	2	11,214	0.02%
2020/10/29	0	0.00	1	18.85	18.95	-1	11,114	-0.01%
2020/10/28	1	18.75	0	0.00	18.75	1	11,010	0.01%
2020/10/27	0	0.00	1	18.60	18.60	-1	11,111	-0.01%
2020/10/26	0	0.00	21	18.70	18.65	-21	11,163	-0.19%
2020/10/23	1	18.60	1	18.60	18.60	0	11,203	0.00%
2020/10/22	2	18.55	0	0.00	18.50	2	11,314	0.02%
2020/10/21	4	18.53	0	0.00	18.50	4	11,217	0.04%
2020/10/19	5	18.62	18	18.60	18.55	-13	11,369	-0.11%
2020/10/16	2	18.60	0	0.00	18.55	2	11,463	0.02%
2020/10/15	4	18.80	0	0.00	18.70	4	11,616	0.03%
2020/10/14	0	0.00	1	18.95	18.95	-1	11,855	-0.01%
2020/10/13	0	0.00	2	18.70	18.70	-2	12,644	-0.02%
2020/10/12	3	18.63	1	18.90	18.70	2	13,454	0.01%
2020/10/08	4	18.88	3	18.88	18.85	1	13,774	0.01%
2020/10/06	2	18.93	0	0.00	19.00	2	14,320	0.01%
2020/10/05	12	18.95	0	0.00	18.90	12	14,469	0.08%
2020/09/30	0	0.00	1	19.35	19.05	-1	14,696	-0.01%
2020/09/29	2	19.33	26	19.33	19.35	-24	14,990	-0.16%
2020/09/28	0	0.00	10	19.25	19.30	-10	15,118	-0.07%
2020/09/25	1	18.85	0	0.00	18.90	1	15,290	0.01%
2020/09/24	1	18.85	15	19.00	18.80	-14	15,362	-0.09%
2020/09/23	2	19.00	0	0.00	19.15	2	15,432	0.01%
2020/09/22	3	19.10	5	19.10	19.10	-2	15,484	-0.01%
2020/09/21	10	19.40	12	19.47	19.35	-2	15,530	-0.01%
2020/09/18	3	19.45	1	19.70	19.70	2	15,606	0.01%
2020/09/17	0	0.00	3	19.40	19.40	-3	15,581	-0.02%
2020/09/16	4	19.53	5	19.52	19.35	-1	15,678	-0.01%
2020/09/15	5	19.45	6	19.47	19.45	-1	15,849	-0.01%
2020/09/14	9	19.12	0	0.00	19.15	9	15,963	0.06%
2020/09/11	0	0.00	1	19.15	19.15	-1	16,078	-0.01%
2020/09/10	3	19.15	0	0.00	19.10	3	16,183	0.02%
2020/09/09	14	19.03	8	19.00	19.00	6	16,241	0.04%
2020/09/08	2	19.15	1	19.15	19.20	1	16,220	0.01%
2020/09/07	16	19.20	10	19.10	19.10	6	16,361	0.04%
2020/09/04	4	19.03	2	19.18	19.20	2	16,455	0.01%
2020/09/03	25	19.50	1	19.40	19.25	24	16,475	0.15%
2020/09/02	53	19.59	21	19.45	19.60	32	16,239	0.20%
2020/09/01	0	0.00	1	18.65	18.85	-1	15,781	-0.01%
2020/08/31	2	18.60	0	0.00	18.50	2	15,761	0.01%
2020/08/28	1	18.90	0	0.00	18.85	1	15,639	0.01%
2020/08/27	1	18.80	2	18.90	18.90	-1	15,778	-0.01%
2020/08/26	4	18.90	1	18.85	18.95	3	15,771	0.02%
2020/08/25	0	0.00	6	18.88	18.80	-6	15,912	-0.04%
2020/08/24	16	18.55	0	0.00	18.45	16	16,007	0.10%
2020/08/21	2	18.40	1	18.40	18.40	1	16,093	0.01%
2020/08/20	11	18.38	1	18.40	18.35	10	15,943	0.06%
2020/08/19	3	18.63	2	18.65	18.60	1	15,746	0.01%
2020/08/18	0	0.00	10	18.60	18.75	-10	15,642	-0.06%
2020/08/17	13	18.68	0	0.00	18.70	13	15,667	0.08%
2020/08/14	0	0.00	10	18.65	18.65	-10	15,663	-0.06%
2020/08/13	3	18.52	1	18.55	18.60	2	15,700	0.01%
2020/08/12	10	18.70	0	0.00	18.65	10	15,674	0.06%
2020/08/11	17	19.08	0	0.00	18.80	17	15,679	0.11%
2020/08/10	2	18.80	0	0.00	19.00	2	15,801	0.01%
2020/08/07	0	0.00	2	18.65	18.70	-2	15,840	-0.01%
2020/08/06	5	18.70	6	18.72	18.75	-1	15,887	-0.01%
2020/08/05	4	18.60	3	18.70	18.60	1	15,880	0.01%
2020/08/04	15	18.48	0	0.00	18.45	15	15,828	0.09%
2020/08/03	2	18.48	0	0.00	18.35	2	15,804	0.01%
2020/07/30	0	0.00	1	18.40	18.45	-1	15,632	-0.01%
2020/07/29	4	18.30	30	18.30	18.25	-26	15,560	-0.17%
2020/07/28	0	0.00	11	18.30	18.30	-11	15,654	-0.07%
2020/07/24	2	18.45	0	0.00	18.45	2	15,856	0.01%
2020/07/23	2	18.73	0	0.00	18.75	2	15,887	0.01%
2020/07/22	2	18.80	0	0.00	18.85	2	15,949	0.01%
2020/07/21	11	18.70	0	0.00	18.85	11	15,918	0.07%
2020/07/20	0	0.00	51	18.55	18.50	-51	15,865	-0.32%
2020/07/17	140	18.40	50	18.45	18.40	90	15,815	0.57%	大買/
2020/07/16	5	20.08	1	20.10	20.00	4	15,249	0.03%
2020/07/15	0	0.00	74	20.20	20.20	-74	14,580	-0.51%
2020/07/14	40	20.29	3	20.33	20.10	37	14,213	0.26%
2020/07/13	30	20.25	21	20.25	20.25	9	14,007	0.06%
2020/07/10	0	0.00	1	20.00	20.00	-1	13,953	-0.01%
2020/07/09	2	20.35	4	20.29	20.15	-2	13,924	-0.01%
2020/07/08	12	20.25	2	20.30	20.40	10	13,653	0.07%
2020/07/07	2	20.05	11	20.00	20.05	-9	13,266	-0.07%
2020/07/06	0	0.00	38	19.95	20.05	-38	13,210	-0.29%
2020/07/03	28	19.86	15	19.93	19.80	13	13,180	0.10%
2020/07/02	1	19.75	10	19.90	19.95	-9	13,274	-0.07%
2020/07/01	1	19.65	0	0.00	19.55	1	13,300	0.01%
2020/06/30	1.1	19.39	1	19.40	19.25	0.1	13,330	0.00%
2020/06/29	20	19.40	1	19.45	19.45	19	13,548	0.14%
2020/06/24	0	0.00	10	19.54	19.45	-10	13,556	-0.07%
2020/06/19	0	0.00	10	19.65	19.50	-10	13,614	-0.07%
2020/06/18	0	0.00	18	19.49	19.55	-18	13,515	-0.13%
2020/06/17	8	19.36	0	0.00	19.35	8	13,523	0.06%
2020/06/15	1	19.00	4	19.10	18.90	-3	14,173	-0.02%
2020/06/12	1	19.10	3	18.88	18.90	-2	14,423	-0.01%
2020/06/10	2	19.25	1	19.20	19.10	1	14,741	0.01%
2020/06/09	10	19.20	0	0.00	19.20	10	15,118	0.07%
2020/06/08	0	0.00	8	19.21	19.20	-8	15,383	-0.05%
2020/06/05	12	19.05	0	0.00	19.10	12	15,240	0.08%
2020/06/04	1	19.05	0	0.00	19.05	1	15,404	0.01%
2020/06/03	0	0.00	1	19.05	19.00	-1	15,658	-0.01%
2020/06/02	1	18.95	1	19.00	19.00	0	15,664	0.00%
2020/06/01	1	18.80	0	0.00	18.90	1	15,699	0.01%
2020/05/29	2	18.55	1	19.10	19.10	1	15,590	0.01%
2020/05/28	6	18.53	0	0.00	18.40	6	15,346	0.04%
2020/05/26	0	0.00	2	18.60	18.55	-2	15,503	-0.01%
2020/05/25	2	18.45	3	18.45	18.45	-1	15,499	-0.01%
2020/05/22	1	18.45	0	0.00	18.40	1	15,530	0.01%
2020/05/21	0	0.00	1	18.60	18.60	-1	15,507	-0.01%
2020/05/20	1	18.50	0	0.00	18.50	1	15,472	0.01%
2020/05/19	0	0.00	2	18.50	18.50	-2	15,477	-0.01%
2020/05/15	14	18.38	1	18.45	18.45	13	15,571	0.08%
2020/05/14	0	0.00	1	18.80	18.60	-1	15,371	-0.01%
2020/05/13	0	0.00	1	19.00	19.00	-1	15,291	-0.01%
2020/05/08	0	0.00	5	18.85	18.80	-5	15,081	-0.03%
2020/05/06	2	18.60	0	0.00	18.65	2	14,995	0.01%
2020/05/05	10	18.67	0	0.00	18.65	10	14,941	0.07%
2020/05/04	0	0.00	2	18.70	18.60	-2	14,921	-0.01%
2020/04/30	10	19.00	3	19.05	19.10	7	14,818	0.05%
2020/04/29	0	0.00	7	19.08	19.10	-7	14,753	-0.05%
2020/04/28	4	18.95	26	18.95	18.95	-22	14,786	-0.15%
2020/04/27	0	0.00	114	18.65	18.90	-114	15,015	-0.76%	大賣/鉅額交易
2020/04/24	2	18.65	0	0.00	18.55	2	14,964	0.01%
2020/04/23	9	18.62	0	0.00	18.75	9	14,936	0.06%
2020/04/22	0	0.00	2	18.65	18.70	-2	14,782	-0.01%
2020/04/21	12	18.48	0	0.00	18.45	12	14,599	0.08%
2020/04/20	2	18.63	0	0.00	18.70	2	14,385	0.01%
2020/04/17	12	18.90	5	18.70	18.70	7	14,279	0.05%
2020/04/15	0	0.00	6	18.80	18.85	-6	13,974	-0.04%
2020/04/14	4	18.50	3	18.57	18.55	1	13,737	0.01%
2020/04/10	4	18.28	3	18.25	18.30	1	13,588	0.01%
2020/04/09	4	18.23	0	0.00	18.30	4	13,617	0.03%
2020/04/07	6	18.07	0	0.00	18.10	6	13,391	0.04%
2020/04/01	0	0.00	1	17.70	17.75	-1	12,974	-0.01%
2020/03/31	4	17.71	0	0.00	17.30	4	12,808	0.03%
2020/03/27	1	17.30	2	17.45	17.40	-1	12,423	-0.01%
2020/03/26	0	0.00	6	17.25	17.20	-6	12,348	-0.05%
2020/03/25	0	0.00	1	17.05	17.15	-1	12,456	-0.01%
2020/03/24	0	0.00	2	16.58	16.40	-2	12,272	-0.02%
2020/03/23	0	0.00	1	15.75	15.50	-1	12,403	-0.01%
2020/03/20	2	16.10	10	16.25	16.20	-8	12,425	-0.06%
2020/03/19	1	15.50	20	15.81	15.70	-19	12,163	-0.16%
2020/03/18	0	0.00	1	16.55	16.50	-1	11,735	-0.01%
2020/03/17	0	0.00	9	16.40	16.50	-9	11,487	-0.08%
2020/03/16	1	16.85	4	16.93	16.75	-3	11,272	-0.03%
2020/03/13	1	16.50	3	16.67	17.10	-2	11,112	-0.02%
2020/03/12	4	17.35	0	0.00	17.20	4	10,597	0.04%
2020/03/11	2	17.83	0	0.00	17.85	2	10,275	0.02%
2020/03/09	5	17.92	2	17.95	17.90	3	10,060	0.03%
2020/03/06	1	18.05	5	18.05	18.05	-4	9,760	-0.04%
2020/03/05	6	18.15	0	0.00	18.15	6	9,657	0.06%
2020/03/03	2	18.20	0	0.00	18.15	2	9,605	0.02%
2020/03/02	5	18.12	0	0.00	18.10	5	9,672	0.05%
2020/02/24	56	18.30	0	0.00	18.30	56	10,610	0.53%
2020/02/20	0	0.00	1	18.40	18.40	-1	10,780	-0.01%
2020/02/19	26	18.40	0	0.00	18.35	26	10,867	0.24%
2020/02/18	50	18.35	0	0.00	18.40	50	10,882	0.46%
2020/02/17	1	18.50	0	0.00	18.55	1	10,889	0.01%
2020/02/13	1	18.55	0	0.00	18.50	1	11,123	0.01%
2020/02/12	2	18.50	0	0.00	18.55	2	11,234	0.02%
2020/02/10	6	18.40	0	0.00	18.40	6	11,380	0.05%
2020/02/07	0	0.00	3	18.50	18.55	-3	11,651	-0.03%
2020/02/06	0	0.00	3	18.50	18.60	-3	12,424	-0.02%
2020/02/04	11	18.30	2	18.30	18.40	9	12,713	0.07%
2020/02/03	17	18.14	5	18.05	18.15	12	12,822	0.09%
2020/01/31	6	18.43	1	18.45	18.35	5	12,770	0.04%
2020/01/30	7	18.30	5	18.55	18.35	2	12,702	0.02%
2020/01/20	0	0.00	15	19.13	19.10	-15	12,399	-0.12%
2020/01/17	7	18.90	0	0.00	19.00	7	12,351	0.06%
2020/01/14	1	18.85	0	0.00	18.95	1	12,613	0.01%
2020/01/08	2	18.60	1	18.65	18.60	1	13,033	0.01%
2020/01/07	2	18.75	0	0.00	18.75	2	13,095	0.02%
2020/01/02	0	0.00	1	18.85	18.85	-1	13,254	-0.01%
2019/12/30	2	18.95	0	0.00	18.95	2	13,279	0.02%
2019/12/27	0	0.00	1	18.95	19.00	-1	13,303	-0.01%
2019/12/26	0	0.00	5	19.00	19.00	-5	13,305	-0.04%
2019/12/25	0	0.00	2	18.95	18.95	-2	13,347	-0.01%
2019/12/24	0	0.00	8	18.94	18.95	-8	13,375	-0.06%
2019/12/20	1	19.00	0	0.00	19.00	1	13,328	0.01%
2019/12/19	9	18.86	1	18.95	18.95	8	13,215	0.06%
2019/12/18	13	18.86	10	18.90	19.00	3	13,142	0.02%
2019/12/17	0	0.00	2	18.90	19.00	-2	12,963	-0.02%
2019/12/16	0	0.00	2	18.80	18.85	-2	12,788	-0.02%
2019/12/13	0	0.00	16	18.85	18.85	-16	12,756	-0.13%
2019/12/12	0	0.00	9	18.69	18.75	-9	12,662	-0.07%
2019/12/11	5	18.62	1	18.70	18.70	4	12,643	0.03%
2019/12/10	0	0.00	1	18.75	18.75	-1	12,621	-0.01%
2019/12/09	2	18.85	1	18.90	18.90	1	12,554	0.01%
2019/12/06	3	18.85	0	0.00	18.85	3	12,692	0.02%
2019/12/05	0	0.00	2	18.85	18.90	-2	12,656	-0.02%
2019/12/02	0	0.00	15	18.70	18.70	-15	12,720	-0.12%
2019/11/29	7.1	18.79	0	0.00	18.80	7.1	12,669	0.06%
2019/11/28	9	18.78	3	18.90	18.90	6	12,702	0.05%
2019/11/27	1	18.70	2	18.90	18.70	-1	12,805	-0.01%
2019/11/26	2	18.75	8	18.98	18.75	-6	12,767	-0.05%
2019/11/25	1	18.85	10	18.90	18.90	-9	11,634	-0.08%
2019/11/21	1	18.80	30	18.90	18.90	-29	11,761	-0.25%
2019/11/19	5	18.90	2	18.90	18.90	3	11,818	0.03%
2019/11/18	0	0.00	12	18.70	18.90	-12	11,891	-0.10%
2019/11/15	2	18.55	0	0.00	18.55	2	11,897	0.02%
2019/11/13	5	18.33	0	0.00	18.30	5	12,032	0.04%
2019/11/12	0	0.00	5	18.40	18.45	-5	12,326	-0.04%
2019/11/11	5	18.69	2	18.65	18.65	3	12,307	0.02%
2019/11/08	17	18.76	0	0.00	18.80	17	12,197	0.14%
2019/11/07	2	18.70	0	0.00	18.70	2	12,095	0.02%
2019/11/06	7	18.77	6	18.75	18.70	1	11,995	0.01%
2019/11/05	8	19.04	39	18.89	19.05	-31	11,818	-0.26%
2019/11/04	0	0.00	23	18.45	18.50	-23	11,147	-0.21%
2019/11/01	0	0.00	1	18.20	18.20	-1	11,000	-0.01%
2019/10/31	0.1	18.20	0	0.00	18.20	0.1	11,039	0.00%
2019/10/29	0	0.00	1	18.25	18.25	-1	10,925	-0.01%
2019/10/28	2	18.30	0	0.00	18.30	2	10,823	0.02%
2019/10/25	7	18.25	1	18.30	18.30	6	10,722	0.06%
2019/10/24	0	0.00	2	18.30	18.25	-2	10,714	-0.02%
2019/10/23	0	0.00	5	18.23	18.25	-5	10,716	-0.05%
2019/10/21	0	0.00	1	18.05	18.10	-1	10,523	-0.01%
2019/10/18	0	0.00	1	17.95	17.90	-1	10,529	-0.01%
2019/10/17	15	17.84	3	17.83	17.90	12	10,518	0.11%
2019/10/16	12	17.80	0	0.00	17.85	12	10,294	0.12%
2019/10/15	4	17.79	10	17.75	17.80	-6	10,153	-0.06%
2019/10/09	1	17.75	0	0.00	17.70	1	10,220	0.01%
2019/10/08	4	17.85	0	0.00	17.85	4	10,332	0.04%
2019/10/07	5	17.79	1	17.85	17.80	4	10,323	0.04%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	7	17.87	0	0.00	17.90	7	10,373	0.07%
2019/10/02	4	17.94	0	0.00	17.95	4	10,382	0.04%
2019/09/27	5	17.97	0	0.00	17.90	5	10,344	0.05%
2019/09/25	0	0.00	11	18.20	18.10	-11	10,315	-0.11%
2019/09/24	6	18.28	1	18.40	18.30	5	10,386	0.05%
2019/09/23	1	18.10	0	0.00	18.15	1	10,332	0.01%
2019/09/19	4	18.30	0	0.00	18.20	4	10,277	0.04%
2019/09/17	3	18.25	1	18.30	18.30	2	10,361	0.02%
2019/09/16	3	18.30	1	18.25	18.35	2	10,594	0.02%
2019/09/12	1	18.30	0	0.00	18.40	1	10,709	0.01%
2019/09/11	2	18.20	0	0.00	18.20	2	10,735	0.02%
2019/09/09	0	0.00	1	18.15	18.25	-1	10,562	-0.01%
2019/09/06	3	18.25	0	0.00	18.20	3	10,503	0.03%
2019/09/03	0	0.00	1	18.05	17.90	-1	10,260	-0.01%
2019/09/02	6	18.05	0	0.00	18.05	6	10,403	0.06%
2019/08/30	5	17.89	4	17.89	17.95	1	10,282	0.01%
2019/08/29	3	17.63	1	17.75	17.80	2	10,150	0.02%
2019/08/28	3	17.58	12	17.65	17.65	-9	10,077	-0.09%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	2	17.50	0	0.00	17.50	2	10,022	0.02%
2019/08/23	0	0.00	2	17.63	17.70	-2	10,014	-0.02%
2019/08/22	5	17.46	0	0.00	17.50	5	10,016	0.05%
2019/08/21	10	17.73	0	0.00	17.55	10	10,063	0.10%
2019/08/20	3	17.78	0	0.00	17.65	3	9,838	0.03%
2019/08/19	16	17.89	0	0.00	17.80	16	9,671	0.17%
2019/08/16	0	0.00	3	17.95	17.85	-3	9,614	-0.03%
2019/08/15	23	17.73	7	17.75	17.65	16	9,373	0.17%
2019/08/14	62	18.37	0	0.00	18.15	62	9,001	0.69%
2019/08/07	2	18.48	0	0.00	18.50	2	8,997	0.02%
2019/08/06	1	18.30	0	0.00	18.55	1	9,133	0.01%
2019/08/05	6	18.70	10	18.60	18.60	-4	9,144	-0.04%
2019/08/02	1	18.75	3	18.80	18.85	-2	9,185	-0.02%
2019/08/01	0	0.00	1	19.00	18.95	-1	9,134	-0.01%
2019/07/30	3	19.15	3	19.25	19.25	0	9,084	0.00%
2019/07/29	0	0.00	3	19.10	19.25	-3	9,269	-0.03%
2019/07/25	0	0.00	1	19.35	19.45	-1	9,238	-0.01%
2019/07/24	6	19.26	0	0.00	19.30	6	9,258	0.06%
2019/07/22	0	0.00	11	19.01	19.05	-11	9,252	-0.12%
2019/07/19	2	19.20	0	0.00	19.20	2	9,203	0.02%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/15	22	19.39	20	19.38	19.45	2	9,360	0.02%
2019/07/12	3	20.45	5	20.45	20.45	-2	9,324	-0.02%
2019/07/10	9	20.20	0	0.00	20.25	9	9,354	0.10%
2019/07/09	0	0.00	13	20.23	20.30	-13	9,387	-0.14%
2019/07/05	3	20.50	0	0.00	20.50	3	9,376	0.03%
2019/07/04	0	0.00	15	20.45	20.55	-15	9,477	-0.16%
2019/07/02	0	0.00	9	20.54	20.60	-9	9,677	-0.09%
2019/07/01	1	20.55	16	20.54	20.50	-15	9,702	-0.15%
2019/06/28	0	0.00	20	20.30	20.35	-20	9,609	-0.21%
2019/06/27	0	0.00	1	20.25	20.25	-1	9,603	-0.01%
2019/06/26	0	0.00	6	20.10	20.20	-6	9,611	-0.06%
2019/06/25	6	19.95	0	0.00	20.00	6	9,611	0.06%
2019/06/21	0	0.00	1	20.15	20.15	-1	9,617	-0.01%
2019/06/20	10	20.10	4	20.05	20.00	6	9,600	0.06%
2019/06/19	0	0.00	10	20.00	20.00	-10	9,485	-0.11%
2019/06/18	0	0.00	4	19.90	19.90	-4	9,322	-0.04%
2019/06/17	20	19.80	1	19.80	19.80	19	9,375	0.20%
2019/06/13	0	0.00	3	19.85	19.90	-3	9,478	-0.03%
2019/06/11	0	0.00	34	19.90	19.95	-34	9,714	-0.35%
2019/06/10	0	0.00	6	19.85	19.85	-6	9,677	-0.06%
2019/06/05	6	19.67	0	0.00	19.60	6	9,583	0.06%
2019/05/31	10	19.55	10	19.50	19.65	0	9,709	0.00%
2019/05/30	0	0.00	13	19.25	19.40	-13	9,586	-0.14%
2019/05/29	0	0.00	3	19.15	19.15	-3	9,717	-0.03%
2019/05/27	0	0.00	3	19.05	19.05	-3	10,087	-0.03%
2019/05/23	1	19.00	11	19.00	19.00	-10	10,196	-0.10%
2019/05/16	1	18.80	0	0.00	18.75	1	10,203	0.01%
2019/05/15	3	18.87	0	0.00	18.85	3	10,200	0.03%
2019/05/14	4	18.81	12	18.92	19.10	-8	10,188	-0.08%
2019/05/13	2	19.20	20	19.30	19.20	-18	10,044	-0.18%
2019/05/10	0	0.00	2	19.55	19.50	-2	10,174	-0.02%
2019/05/09	0	0.00	0.1	19.45	19.35	-0.1	10,223	0.00%
2019/05/06	1	19.80	0	0.00	19.60	1	10,626	0.01%
2019/05/03	0	0.00	1	20.00	20.00	-1	10,420	-0.01%
2019/05/02	0	0.00	15	19.90	19.90	-15	10,420	-0.14%
2019/04/25	10	19.80	0	0.00	19.80	10	10,411	0.10%
2019/04/24	0	0.00	2	19.80	19.85	-2	10,465	-0.02%
2019/04/23	3	19.65	0	0.00	19.70	3	10,416	0.03%
2019/04/22	5	19.70	17	19.71	19.70	-12	10,346	-0.12%
2019/04/19	3	19.67	0	0.00	19.60	3	10,338	0.03%
2019/04/18	3	19.60	11	19.58	19.60	-8	10,344	-0.08%
2019/04/17	0	0.00	2	19.50	19.50	-2	10,327	-0.02%
2019/04/16	1	19.30	5	19.35	19.35	-4	10,112	-0.04%
2019/04/15	0	0.00	1	19.45	19.45	-1	10,097	-0.01%
2019/04/11	5	19.55	1	19.55	19.35	4	10,102	0.04%
2019/04/10	15	19.55	0	0.00	19.55	15	10,053	0.15%
2019/04/09	0	0.00	1	19.45	19.50	-1	9,955	-0.01%
2019/04/08	3	19.40	15	19.32	19.50	-12	9,935	-0.12%
2019/04/03	0.5	19.05	2	19.10	19.15	-1.5	9,729	-0.02%
2019/04/02	7	19.09	3	19.10	19.10	4	9,683	0.04%
2019/04/01	1.5	19.07	6	19.10	19.05	-4.5	9,660	-0.05%
2019/03/29	13	18.98	4	18.98	19.15	9	9,531	0.09%
2019/03/28	0	0.00	1	18.95	19.00	-1	9,485	-0.01%
2019/03/27	34	19.00	30	19.00	19.00	4	9,500	0.04%
2019/03/26	1	18.90	0	0.00	18.90	1	9,466	0.01%
2019/03/25	26	18.78	0	0.00	18.85	26	9,456	0.27%
2019/03/22	10	19.05	0	0.00	19.10	10	9,221	0.11%
2019/03/21	8	19.00	0	0.00	19.00	8	9,203	0.09%
2019/03/20	0	0.00	3	18.95	19.00	-3	9,270	-0.03%
2019/03/19	5	19.00	3	19.05	19.00	2	9,244	0.02%
2019/03/18	10	18.90	0	0.00	19.00	10	9,209	0.11%
2019/03/13	13	18.85	0	0.00	18.90	13	9,307	0.14%
2019/03/12	5	18.80	5	18.80	18.80	0	9,302	0.00%
2019/03/11	10	18.85	0	0.00	18.75	10	9,316	0.11%
2019/03/08	1	18.85	2	18.85	18.90	-1	9,367	-0.01%
2019/03/05	0	0.00	1	18.90	18.90	-1	9,530	-0.01%
2019/03/04	2	18.85	4	19.00	18.95	-2	9,568	-0.02%
2019/02/27	0	0.00	4	19.05	19.10	-4	9,392	-0.04%
2019/02/26	0	0.00	14	18.84	18.80	-14	9,065	-0.15%
2019/02/25	12	18.36	0	0.00	18.45	12	8,678	0.14%
2019/02/22	5	18.30	0	0.00	18.35	5	8,646	0.06%
2019/02/21	1	18.30	0	0.00	18.30	1	8,666	0.01%
2019/02/20	1	18.25	0	0.00	18.30	1	8,696	0.01%
2019/02/19	10	18.35	5	18.30	18.30	5	8,623	0.06%
2019/02/15	12	18.13	0	0.00	18.10	12	8,676	0.14%
2019/02/12	0	0.00	5	18.50	18.45	-5	8,516	-0.06%
2019/02/11	1	18.40	14	18.46	18.50	-13	8,457	-0.15%
2019/01/30	0	0.00	2	18.15	18.20	-2	8,245	-0.02%
2019/01/29	3	18.00	5	17.98	18.10	-2	8,079	-0.02%
2019/01/28	0	0.00	7	18.03	18.10	-7	7,968	-0.09%
2019/01/25	7	17.80	13	17.74	17.80	-6	7,712	-0.08%
2019/01/22	2	17.65	0	0.00	17.65	2	7,613	0.03%
2019/01/18	3	17.55	0	0.00	17.55	3	7,593	0.04%
2019/01/17	9	17.54	0	0.00	17.50	9	7,598	0.12%
2019/01/16	6	17.55	0	0.00	17.50	6	7,636	0.08%
2019/01/14	10	17.49	0	0.00	17.55	10	7,653	0.13%
2019/01/11	10	17.55	1	17.60	17.60	9	7,776	0.12%
2019/01/10	6	17.48	0	0.00	17.55	6	7,861	0.08%
2019/01/07	1	17.30	7	17.34	17.45	-6	7,819	-0.08%
2019/01/04	2	17.08	0	0.00	17.10	2	7,823	0.03%
2019/01/02	1	17.45	0	0.00	17.45	1	8,116	0.01%
2018/12/24	2	17.40	0	0.00	17.65	2	8,248	0.02%
2018/12/20	2	17.60	0	0.00	17.45	2	8,301	0.02%
2018/12/19	0	0.00	2	17.60	17.65	-2	8,293	-0.02%
2018/12/11	0.2	17.40	0	0.00	17.35	0.2	8,345	0.00%
2018/12/06	2	17.55	5	17.40	17.55	-3	8,204	-0.04%
2018/12/05	0	0.00	1	17.75	17.80	-1	7,978	-0.01%
2018/12/04	5	17.90	0	0.00	17.90	5	7,972	0.06%
2018/12/03	0	0.00	32	17.95	17.90	-32	7,930	-0.40%
2018/11/30	3	17.70	1	17.70	17.60	2	7,810	0.03%
2018/11/27	0	0.00	1	17.50	17.65	-1	7,466	-0.01%
2018/11/23	0	0.00	16	17.40	17.50	-16	7,428	-0.22%
2018/11/22	16	17.45	0	0.00	17.40	16	7,448	0.21%
2018/11/21	0	0.00	4	17.50	17.45	-4	7,545	-0.05%
2018/11/16	5	17.66	0	0.00	17.70	5	7,947	0.06%
2018/11/14	0.3	17.40	0	0.00	17.35	0.3	7,966	0.00%
2018/11/12	0	0.00	2	17.55	17.55	-2	7,977	-0.03%
2018/11/09	17	17.37	0	0.00	17.45	17	7,957	0.21%
2018/11/08	10	17.85	0	0.00	17.80	10	7,919	0.13%
2018/11/07	2	17.70	7	17.64	17.85	-5	7,877	-0.06%
2018/11/06	11	17.45	1	17.50	17.45	10	7,924	0.13%
2018/11/05	0	0.00	3	17.35	17.50	-3	8,001	-0.04%
2018/11/02	0	0.00	5	17.31	17.35	-5	8,043	-0.06%
2018/11/01	2	17.25	3	17.20	17.20	-1	8,172	-0.01%
2018/10/29	12	16.86	0	0.00	16.90	12	8,124	0.15%
2018/10/25	1	16.80	2	16.80	16.85	-1	8,255	-0.01%
2018/10/23	1	17.10	0	0.00	17.05	1	8,272	0.01%
2018/10/22	3.1	17.10	2	17.25	17.10	1.1	8,235	0.01%
2018/10/19	3	17.12	6	17.05	17.15	-3	8,188	-0.04%
2018/10/18	17.2	17.23	4	17.28	17.20	13.2	8,116	0.16%
2018/10/17	3	17.52	0	0.00	17.45	3	8,199	0.04%
2018/10/16	2	17.40	2	17.45	17.35	0	8,387	0.00%
2018/10/15	3.2	17.39	0	0.00	17.40	3.2	8,438	0.04%
2018/10/12	2	17.45	0	0.00	17.65	2	8,395	0.02%
2018/10/11	3.2	17.60	0	0.00	17.45	3.2	8,529	0.04%
2018/10/09	6	18.45	2	18.50	18.45	4	8,235	0.05%
2018/10/08	2	18.60	1	18.65	18.55	1	8,276	0.01%
2018/10/05	2	18.55	12	18.38	18.50	-10	8,319	-0.12%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/09/28	2	18.95	0	0.00	18.95	2	8,335	0.02%
2018/09/25	3	18.72	0	0.00	18.70	3	8,276	0.04%
2018/09/21	2	18.70	0	0.00	18.80	2	8,301	0.02%
2018/09/19	0	0.00	10	18.90	18.95	-10	8,299	-0.12%
2018/09/18	0	0.00	2	18.90	18.85	-2	8,354	-0.02%
2018/09/17	1	18.90	0	0.00	18.90	1	8,446	0.01%
2018/09/14	2	18.80	0	0.00	18.85	2	8,604	0.02%
2018/09/13	3	18.78	0	0.00	18.80	3	8,637	0.03%
2018/09/12	3	18.70	3	18.73	18.75	0	8,752	0.00%
2018/09/11	3	18.78	4	18.73	18.75	-1	8,965	-0.01%
2018/09/10	0.3	18.75	3	18.65	18.65	-2.7	9,576	-0.03%
2018/09/07	2	18.80	2	18.85	18.95	0	9,644	0.00%
2018/09/06	2	19.00	0	0.00	19.05	2	9,639	0.02%
2018/09/05	3	19.12	0	0.00	19.00	3	9,722	0.03%
2018/09/04	7	19.30	2	19.30	19.30	5	9,746	0.05%
2018/09/03	4	19.25	50	19.25	19.25	-46	9,787	-0.47%
2018/08/31	2	19.15	0	0.00	19.25	2	9,839	0.02%
2018/08/29	3	19.15	10	19.20	19.20	-7	9,937	-0.07%
2018/08/27	3	19.18	0	0.00	19.15	3	9,975	0.03%
2018/08/24	4	18.98	1	19.00	19.05	3	10,183	0.03%
2018/08/21	1	18.60	0	0.00	18.70	1	9,717	0.01%
2018/08/20	1	18.70	0	0.00	18.60	1	9,674	0.01%
2018/08/14	3	18.80	0	0.00	18.90	3	9,581	0.03%
2018/08/13	1	18.80	10	18.80	18.75	-9	9,580	-0.09%
2018/08/10	0	0.00	3	18.95	18.90	-3	9,501	-0.03%
2018/08/08	51	19.15	5	19.15	19.15	46	9,413	0.49%
2018/08/06	4	19.05	0	0.00	19.05	4	9,307	0.04%
2018/08/02	20	19.15	5	19.10	19.00	15	9,934	0.15%
2018/08/01	11	19.19	10	19.24	19.15	1	9,911	0.01%
2018/07/27	10	18.85	0	0.00	18.85	10	9,633	0.10%
2018/07/25	4	18.93	3	18.95	18.90	1	9,629	0.01%
2018/07/23	11	19.00	3	19.00	18.95	8	9,831	0.08%
2018/07/20	15	19.85	20	19.85	19.85	-5	9,736	-0.05%
2018/07/19	0	0.00	13	19.86	19.85	-13	9,541	-0.14%
2018/07/18	0	0.00	1	19.75	19.80	-1	9,519	-0.01%
2018/07/17	1	19.60	2	19.70	19.65	-1	9,464	-0.01%
2018/07/12	0	0.00	3	19.40	19.30	-3	9,145	-0.03%
2018/07/11	2	19.20	0	0.00	19.25	2	9,136	0.02%
2018/07/09	3	18.95	0	0.00	19.00	3	9,217	0.03%
2018/07/06	2	18.80	0	0.00	18.80	2	9,303	0.02%
2018/07/04	3	18.95	0	0.00	19.10	3	9,335	0.03%
2018/07/02	2	19.05	2	19.30	19.00	0	9,607	0.00%
2018/06/29	1	19.05	0	0.00	19.20	1	9,537	0.01%
2018/06/28	6	18.99	0	0.00	18.95	6	9,424	0.06%
2018/06/27	2	19.15	0	0.00	19.10	2	9,332	0.02%
2018/06/25	1	19.25	0	0.00	19.20	1	9,177	0.01%
2018/06/21	2	19.45	0	0.00	19.45	2	8,920	0.02%
2018/06/19	5	19.56	0	0.00	19.60	5	8,889	0.06%
2018/06/15	4	19.56	0	0.00	19.85	4	8,709	0.05%
2018/06/14	2	19.73	6	19.75	19.60	-4	8,385	-0.05%
2018/06/13	6	19.79	0	0.00	19.80	6	8,281	0.07%
2018/06/12	2	19.80	0	0.00	19.80	2	8,365	0.02%
2018/06/11	1	19.95	0	0.00	19.95	1	8,321	0.01%
2018/06/08	6	20.05	0	0.00	19.95	6	8,284	0.07%
2018/06/07	5	20.00	0	0.00	20.10	5	8,253	0.06%
2018/06/06	0	0.00	12	19.99	20.00	-12	8,225	-0.15%
2018/06/05	7	19.76	0	0.00	19.80	7	8,152	0.09%
2018/06/04	6	19.84	0	0.00	19.75	6	8,082	0.07%
2018/05/31	13	19.79	0	0.00	19.70	13	8,012	0.16%
2018/05/29	0	0.00	5	20.01	20.05	-5	7,812	-0.06%
2018/05/28	0	0.00	1	19.90	19.95	-1	7,875	-0.01%
2018/05/25	1	19.85	0	0.00	19.80	1	8,012	0.01%
2018/05/24	2	19.75	0	0.00	19.80	2	8,043	0.02%
2018/05/22	3	19.85	0	0.00	19.85	3	8,334	0.04%
2018/05/21	1	19.90	0	0.00	19.90	1	8,454	0.01%
2018/05/17	1	19.95	0	0.00	19.85	1	8,628	0.01%
2018/05/16	0	0.00	1	19.85	20.05	-1	8,686	-0.01%
2018/05/11	1	20.15	20	20.06	20.20	-19	9,149	-0.21%
2018/05/10	40	19.75	1	19.85	19.80	39	9,003	0.43%
2018/05/09	9	19.25	10	19.25	19.35	-1	8,612	-0.01%
2018/05/08	2	19.15	8	19.40	19.35	-6	8,695	-0.07%
2018/05/04	2	19.25	0	0.00	19.20	2	8,783	0.02%
2018/05/03	6	19.33	0	0.00	19.25	6	8,958	0.07%
2018/05/02	0	0.00	2	19.55	19.60	-2	9,347	-0.02%
2018/04/30	9	19.43	0	0.00	19.40	9	9,315	0.10%
2018/04/27	12	19.45	0	0.00	19.45	12	9,199	0.13%
2018/04/26	2	19.55	1	19.55	19.55	1	9,142	0.01%
2018/04/24	2	19.55	1	19.60	19.55	1	9,074	0.01%
2018/04/23	2	19.78	0	0.00	19.80	2	9,066	0.02%
2018/04/20	4	19.65	0	0.00	19.90	4	9,074	0.04%
2018/04/19	20	19.60	22	19.75	19.80	-2	9,058	-0.02%
2018/04/18	12	19.68	0	0.00	19.55	12	9,052	0.13%
2018/04/17	7	19.66	0	0.00	19.60	7	9,185	0.08%
2018/04/16	20	19.90	0	0.00	19.70	20	9,153	0.22%
2018/04/13	10	19.95	2	19.95	19.95	8	9,155	0.09%
2018/04/12	4	19.55	0	0.00	19.50	4	9,032	0.04%
2018/04/11	5	19.61	0	0.00	19.65	5	8,954	0.06%
2018/04/10	1	19.60	0	0.00	19.55	1	9,028	0.01%
2018/04/09	1	19.55	0	0.00	19.55	1	8,998	0.01%
2018/04/03	2	19.83	0	0.00	19.80	2	8,842	0.02%
2018/03/30	10	19.80	0	0.00	19.80	10	8,876	0.11%
2018/03/28	2	19.98	0	0.00	19.95	2	8,697	0.02%
2018/03/27	0	0.00	1	20.05	20.05	-1	8,714	-0.01%
2018/03/26	0	0.00	1	19.90	19.95	-1	8,670	-0.01%
2018/03/22	1	20.20	0	0.00	20.15	1	8,694	0.01%
2018/03/20	1	20.25	0	0.00	20.25	1	8,761	0.01%
2018/03/19	0	0.00	1	20.85	20.95	-1	8,526	-0.01%
2018/03/06	0	0.00	0.1	20.20	20.20	-0.1	8,642	0.00%
2018/03/01	10	20.15	0	0.00	20.25	10	8,997	0.11%
2018/02/27	1	20.15	0	0.00	20.10	1	8,903	0.01%
2018/02/23	1	20.15	6	20.09	20.30	-5	8,758	-0.06%
2018/02/22	2	19.98	0	0.00	19.80	2	8,689	0.02%
2018/02/21	0	0.00	1	20.15	20.20	-1	8,691	-0.01%
2018/02/07	1	20.15	2	20.33	20.10	-1	8,787	-0.01%
2018/02/06	4	19.91	3	19.95	19.80	1	8,814	0.01%
2018/02/05	2	21.00	0	0.00	20.90	2	8,541	0.02%
2018/02/02	0	0.00	1	21.45	21.40	-1	8,838	-0.01%
2018/02/01	2	21.58	0	0.00	21.45	2	8,966	0.02%
2018/01/30	0	0.00	1	21.55	21.35	-1	8,911	-0.01%
2018/01/29	5	21.80	0	0.00	21.70	5	8,862	0.06%
2018/01/25	1	21.70	5	21.63	21.80	-4	8,693	-0.05%
2018/01/24	2	20.70	2	20.90	20.90	0	8,270	0.00%
2018/01/19	0	0.00	3	20.90	20.95	-3	8,918	-0.03%
2018/01/18	13	20.87	2	20.77	20.80	11	8,934	0.12%
2018/01/16	1	20.60	0	0.00	20.60	1	8,963	0.01%
2018/01/15	1	20.45	0	0.00	20.45	1	8,988	0.01%
2018/01/05	0	0.00	3	21.10	21.10	-3	9,232	-0.03%
2018/01/03	0	0.00	1	20.95	20.95	-1	9,550	-0.01%
2018/01/02	2	21.10	0	0.00	21.10	2	9,509	0.02%