仁寶 (2324)-元大-南投券商分點個股進出

台股 » 個股 » 仁寶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▼0.25
漲幅
-0.67%
成交量
24,206張
產業
上市電腦週邊類股
1840人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

仁寶 (2324)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	12	36.93	47.6	36.79	37.05	-35.6	22,666	-0.16%
2024/12/16	11	38.11	16.6	37.41	37.30	-5.6	22,443	-0.03%
2024/12/13	21	37.46	7	37.49	37.40	14	22,348	0.06%
2024/12/12	10	38.38	2	38.25	38.35	8	22,185	0.04%
2024/12/11	6	38.48	1	38.55	38.50	5	22,076	0.02%
2024/12/10	12	38.86	53	38.70	38.80	-41	21,976	-0.19%
2024/12/09	87	39.50	125.5	39.66	39.10	-38.5	21,667	-0.18%	大賣/
2024/12/06	3	38.48	81.3	38.57	38.70	-78.3	20,629	-0.38%
2024/12/05	6	38.32	18	38.57	38.35	-12	20,513	-0.06%
2024/12/04	26	38.25	14	38.31	38.40	12	20,414	0.06%
2024/12/03	20	38.22	19	38.10	37.95	1	20,461	0.00%
2024/12/02	4	37.70	37	38.02	37.80	-33	20,148	-0.16%
2024/11/29	5	36.61	2	36.78	36.85	3	19,836	0.02%
2024/11/28	25	37.11	7	37.16	37.00	18	19,920	0.09%
2024/11/27	20	37.82	36	38.17	37.60	-16	19,743	-0.08%
2024/11/26	12	38.26	68	38.31	38.40	-56	19,522	-0.29%
2024/11/25	12	37.93	32	38.15	38.25	-20	19,147	-0.10%
2024/11/22	41	37.75	7	37.81	37.20	34	18,638	0.18%
2024/11/21	8	36.92	18	36.86	37.05	-10	18,269	-0.05%
2024/11/20	12	36.80	4	37.43	36.90	8	18,301	0.04%
2024/11/19	29	37.00	8	37.14	36.95	21	18,098	0.12%
2024/11/18	25	37.78	23	37.86	37.15	2	17,771	0.01%
2024/11/15	52.5	38.10	53	37.93	37.50	-0.5	17,133	0.00%
2024/11/14	22	38.10	54	38.25	38.10	-32	16,754	-0.19%
2024/11/13	47	37.97	55	38.28	37.85	-8	16,150	-0.05%
2024/11/12	14	36.97	32	37.00	36.85	-18	15,117	-0.12%
2024/11/11	8	37.45	4	37.54	37.50	4	14,819	0.03%
2024/11/08	32	37.64	19	37.51	37.55	13	14,730	0.09%
2024/11/07	19	37.97	126	37.82	38.15	-107	14,401	-0.74%	大賣/鉅額交易
2024/11/06	17	36.64	3.1	36.69	36.20	13.9	13,695	0.10%
2024/11/05	0	36.20	3	36.22	36.40	-3	13,639	-0.02%
2024/11/04	1.1	36.05	8	36.14	36.05	-6.9	13,833	-0.05%
2024/11/01	1	35.66	5	35.67	36.10	-4	14,244	-0.03%
2024/10/30	3	35.95	9	35.88	35.85	-6	14,214	-0.04%
2024/10/29	0	36.05	4	35.95	36.00	-4	14,476	-0.03%
2024/10/28	7	36.14	27.1	36.22	36.30	-20.1	14,617	-0.14%
2024/10/25	11	36.07	4.5	36.16	36.20	6.5	14,759	0.04%
2024/10/24	3	35.90	2	35.90	35.80	1	15,077	0.01%
2024/10/23	1	36.05	8	35.99	35.85	-7	15,351	-0.05%
2024/10/22	4	36.15	17.2	36.18	36.20	-13.2	15,611	-0.08%
2024/10/21	0	35.90	5	35.83	36.00	-5	15,834	-0.03%
2024/10/18	2.2	35.78	22.7	35.84	35.50	-20.6	16,017	-0.13%
2024/10/17	2	35.62	27	35.53	35.50	-25	16,027	-0.16%
2024/10/15	3.1	35.07	18	34.94	35.10	-15	15,977	-0.09%
2024/10/14	6	34.80	4	34.96	34.75	2	15,997	0.01%
2024/10/11	0.1	34.73	14	34.75	34.90	-13.9	16,152	-0.09%
2024/10/09	0	0.00	9	34.64	34.50	-9	16,284	-0.06%
2024/10/08	5	33.95	4	33.89	33.95	1	16,579	0.01%
2024/10/07	1	34.25	1	34.15	34.20	0	16,709	0.00%
2024/10/04	19	34.69	15	34.69	33.95	4	16,858	0.02%
2024/10/01	3	33.97	7	34.25	34.50	-4	16,703	-0.02%
2024/09/30	3	33.65	2	33.70	33.30	1	16,742	0.01%
2024/09/27	0	0.00	1	33.60	33.50	-1	16,868	-0.01%
2024/09/26	0	0.00	2	33.65	33.30	-2	17,130	-0.01%
2024/09/25	7	33.81	5.3	34.02	33.90	1.7	17,253	0.01%
2024/09/24	1	33.40	2	33.73	33.85	-1	17,319	-0.01%
2024/09/23	2	33.50	2	33.60	33.40	0	17,489	0.00%
2024/09/20	0	0.00	1	33.85	33.50	-1	17,646	-0.01%
2024/09/19	3	33.00	8	33.76	33.75	-5	17,663	-0.03%
2024/09/18	12	33.61	7	33.40	33.30	5	17,999	0.03%
2024/09/16	5	33.95	12	34.01	34.15	-7	18,385	-0.04%
2024/09/13	5	33.80	2.2	33.61	33.85	2.8	18,702	0.01%
2024/09/12	0	0.00	9.2	33.57	33.60	-9.2	19,100	-0.05%
2024/09/11	3	32.77	2.1	32.93	32.60	0.9	19,126	0.00%
2024/09/10	3	32.90	1	32.70	32.65	2	19,176	0.01%
2024/09/09	10	33.20	13.2	33.08	33.10	-3.2	19,276	-0.02%
2024/09/06	0	0.00	11	31.94	32.75	-11	19,256	-0.06%
2024/09/05	2	32.25	2.1	32.31	32.00	-0.1	19,392	0.00%
2024/09/03	5	33.10	0	0.00	32.90	5	19,516	0.03%
2024/08/30	1.1	33.16	0	0.00	33.20	1.1	20,149	0.01%
2024/08/29	10	32.90	12	33.19	33.40	-2	20,901	-0.01%
2024/08/28	1	33.15	2	33.40	33.25	-1	21,468	0.00%
2024/08/27	7	33.34	2	33.43	33.65	5	22,180	0.02%
2024/08/26	2	33.35	16.3	33.62	33.75	-14.3	22,427	-0.06%
2024/08/23	0	0.00	4	32.95	32.85	-4	22,611	-0.02%
2024/08/22	17	33.32	2	33.10	33.20	15	23,085	0.06%
2024/08/21	1	32.80	4.1	32.81	32.75	-3.1	23,513	-0.01%
2024/08/20	1.3	32.56	13.3	32.70	32.50	-12	24,137	-0.05%
2024/08/19	2	32.13	0.1	32.50	32.05	1.9	25,473	0.01%
2024/08/16	1	32.35	2.1	32.38	32.30	-1.1	27,966	0.00%
2024/08/15	5	32.08	6.2	32.20	32.00	-1.2	28,084	0.00%
2024/08/14	24.5	32.02	10	31.95	31.70	14.5	27,997	0.05%
2024/08/13	2	31.00	9.2	31.04	31.00	-7.2	27,731	-0.03%
2024/08/12	17	31.12	11.1	30.79	31.25	5.9	28,024	0.02%
2024/08/09	5	31.07	123.2	31.20	30.85	-118.2	28,409	-0.42%	大賣/鉅額交易
2024/08/08	8.1	30.06	3.2	30.11	30.05	4.9	29,532	0.02%
2024/08/07	139	30.83	11	30.90	30.95	128	29,376	0.44%	大買/鉅額交易
2024/08/06	7.2	29.58	0.8	29.26	29.55	6.5	29,469	0.02%
2024/08/05	20.5	29.61	17.6	29.82	29.55	3	29,491	0.01%
2024/08/02	7	31.73	1	31.90	31.65	6	29,226	0.02%
2024/08/01	6	32.08	1.1	32.04	32.40	4.9	29,304	0.02%
2024/07/31	5.3	31.57	0	31.78	31.45	5.3	29,136	0.02%
2024/07/30	8	31.03	3	31.40	31.75	5	28,954	0.02%
2024/07/29	17.2	31.89	4.1	31.84	31.60	13.2	29,087	0.05%
2024/07/26	8.2	32.64	5.1	32.59	32.60	3.1	28,783	0.01%
2024/07/23	19	32.93	7.1	33.08	33.05	11.9	28,558	0.04%
2024/07/22	16.2	32.46	2	32.60	32.45	14.2	28,407	0.05%
2024/07/19	4.2	33.69	20	33.70	33.60	-15.8	28,168	-0.06%
2024/07/18	1.1	34.36	5	34.43	34.50	-3.9	28,158	-0.01%
2024/07/17	10.1	34.69	2	34.83	34.60	8.1	28,178	0.03%
2024/07/16	2	34.60	0	0.00	34.90	2	28,338	0.01%
2024/07/15	18	34.90	8	35.06	34.65	10	28,591	0.03%
2024/07/12	2	35.15	4	35.39	35.50	-2	28,538	-0.01%
2024/07/11	5	35.49	11	35.48	35.30	-6	28,452	-0.02%
2024/07/10	7	34.96	28.2	35.16	34.90	-21.2	28,581	-0.07%
2024/07/09	39.1	34.27	7	34.33	34.10	32.1	28,263	0.11%
2024/07/08	31	34.61	0.1	34.90	34.60	30.9	28,296	0.11%
2024/07/05	8	34.79	10.6	34.95	34.80	-2.6	28,337	-0.01%
2024/07/04	23	34.44	3	34.45	34.30	20	28,464	0.07%
2024/07/03	3	34.33	4.2	34.39	34.65	-1.1	28,199	0.00%
2024/07/02	34.3	33.88	7	33.81	33.80	27.3	28,239	0.10%
2024/07/01	18	34.40	18	34.43	34.30	0	28,193	0.00%
2024/06/28	8	34.87	9	34.88	34.70	-1	28,308	0.00%
2024/06/27	10.1	34.81	3.1	34.98	34.80	7.1	28,413	0.02%
2024/06/26	0	0.00	1	35.25	35.15	-1	29,366	0.00%
2024/06/25	17	34.97	2	35.05	35.20	15	29,515	0.05%
2024/06/24	22.6	35.30	0.4	35.43	35.25	22.2	29,260	0.08%
2024/06/21	11	35.97	10	36.05	35.85	1	29,159	0.00%
2024/06/20	4.2	36.17	3.1	36.38	36.25	1.1	28,916	0.00%
2024/06/19	12	35.87	13.1	36.13	36.20	-1.1	29,081	0.00%
2024/06/18	2	36.05	2.2	36.21	36.05	-0.2	29,054	0.00%
2024/06/17	9.6	35.80	1.1	35.92	35.85	8.5	29,574	0.03%
2024/06/14	11	35.73	7	35.88	35.75	4	29,813	0.01%
2024/06/13	7	35.82	2	35.98	35.85	5	29,810	0.02%
2024/06/12	11.1	35.49	7.4	35.54	35.50	3.7	30,293	0.01%
2024/06/11	7.2	35.66	5	35.75	35.70	2.2	30,359	0.01%
2024/06/07	6.2	36.21	2	36.50	36.10	4.2	30,372	0.01%
2024/06/06	13	36.52	17	36.67	36.35	-4	30,722	-0.01%
2024/06/05	20.2	36.52	3.1	36.70	36.30	17.1	30,748	0.06%
2024/06/04	71.8	37.42	9.6	37.89	36.90	62.2	30,745	0.20%
2024/06/03	29.7	37.52	21	37.82	37.50	8.7	30,451	0.03%
2024/05/31	13.6	37.10	7	37.07	37.05	6.6	30,470	0.02%
2024/05/30	45.8	37.46	2.1	37.68	37.15	43.7	30,247	0.14%
2024/05/29	52.1	38.12	2.8	38.17	38.10	49.3	33,697	0.15%
2024/05/28	34.2	38.62	13	38.48	38.60	21.2	33,602	0.06%
2024/05/27	39.2	39.07	18.1	39.12	39.30	21.1	33,649	0.06%
2024/05/24	18.5	38.41	17.2	38.63	38.50	1.3	33,871	0.00%
2024/05/23	118	38.86	43.8	38.78	38.15	74.2	33,266	0.22%	大買/
2024/05/22	60.2	39.43	275.7	39.81	40.30	-215.5	32,107	-0.67%	大賣/鉅額交易
2024/05/21	9.1	36.46	6.3	36.39	36.75	2.8	29,821	0.01%
2024/05/20	8	36.83	1	37.05	36.75	7	29,697	0.02%
2024/05/17	24.4	37.05	8	37.18	37.10	16.4	29,730	0.06%
2024/05/16	4.3	37.46	14.4	37.51	37.45	-10.2	29,809	-0.03%
2024/05/15	13	36.96	21	37.84	36.55	-8	30,121	-0.03%
2024/05/14	64.2	37.70	90	38.27	37.35	-25.9	30,051	-0.09%
2024/05/13	1	36.25	3	36.43	36.50	-2	28,937	-0.01%
2024/05/10	6	35.99	3	36.23	36.40	3	29,174	0.01%
2024/05/09	17	35.77	11	36.12	36.25	6	29,187	0.02%
2024/05/08	0	0.00	4	35.88	36.00	-4	29,033	-0.01%
2024/05/07	6	35.23	3	35.43	35.60	3	29,106	0.01%
2024/05/06	1	35.65	2.1	35.89	35.60	-1.1	29,050	0.00%
2024/05/03	4	35.18	7	35.61	35.10	-3	29,716	-0.01%
2024/05/02	13	35.07	0.1	35.30	35.05	12.9	30,087	0.04%
2024/04/30	2	36.10	3	35.98	35.80	-1	30,122	0.00%
2024/04/29	0	0.00	2	36.50	36.35	-2	30,559	-0.01%
2024/04/26	1	35.80	13	36.08	36.00	-12	31,554	-0.04%
2024/04/25	1	35.05	4	35.41	35.50	-3	32,093	-0.01%
2024/04/24	7	35.38	5	35.44	35.50	2	32,671	0.01%
2024/04/23	3	34.52	3	34.88	34.50	0	32,739	0.00%
2024/04/22	13.3	34.65	10	34.80	34.20	3.3	32,862	0.01%
2024/04/19	4.1	35.46	44	35.29	35.30	-39.9	32,811	-0.12%
2024/04/18	4	35.74	23	35.44	36.05	-19	32,823	-0.06%
2024/04/17	13	35.48	5.2	35.70	35.60	7.8	33,090	0.02%
2024/04/16	12.2	35.53	1	36.10	35.30	11.2	33,636	0.03%
2024/04/15	3	36.45	3	36.45	36.30	0	34,543	0.00%
2024/04/12	8	36.51	3	36.73	36.40	5	35,140	0.01%
2024/04/11	3.2	36.62	8	37.10	36.85	-4.8	35,475	-0.01%
2024/04/10	16.1	36.72	8	36.96	36.60	8.1	36,142	0.02%
2024/04/09	2	36.45	13.1	36.40	36.45	-11.1	36,798	-0.03%
2024/04/08	28.1	35.92	8	36.10	35.95	20.1	37,651	0.05%
2024/04/03	0	0.00	8	36.91	36.55	-8	38,743	-0.02%
2024/04/02	22	36.86	28	36.77	36.85	-6	40,335	-0.01%
2024/04/01	7.2	36.39	21.6	36.50	36.55	-14.4	42,947	-0.03%
2024/03/29	69.1	35.82	9	36.04	36.20	60.1	45,500	0.13%
2024/03/28	48	38.21	19.1	38.22	38.30	28.9	46,371	0.06%
2024/03/27	4	38.15	2	38.10	38.10	2	47,113	0.00%
2024/03/26	34	38.12	42	38.22	37.90	-8	49,405	-0.02%
2024/03/25	9	38.89	14	38.84	38.55	-5	53,777	-0.01%
2024/03/22	49	38.78	37.1	38.74	38.65	11.9	54,284	0.02%
2024/03/21	17.4	38.27	80.1	38.46	38.40	-62.7	54,988	-0.11%
2024/03/20	44.5	38.10	15	37.97	37.90	29.5	54,984	0.05%
2024/03/19	14	37.29	24.1	37.35	37.20	-10.1	55,002	-0.02%
2024/03/18	6	36.88	17	36.98	36.90	-11	55,410	-0.02%
2024/03/15	6.1	36.49	1	37.00	37.00	5.1	55,491	0.01%
2024/03/14	50	36.69	2	36.83	36.65	48	55,260	0.09%
2024/03/13	11.1	37.16	64.3	37.16	36.70	-53.2	55,030	-0.10%
2024/03/12	22.4	36.73	9	37.04	37.20	13.4	54,872	0.02%
2024/03/11	4	36.85	2	36.87	36.90	2	54,603	0.00%
2024/03/08	23	36.75	22	36.78	36.65	1	54,474	0.00%
2024/03/07	42.7	36.62	13	36.45	36.55	29.7	54,118	0.05%
2024/03/06	33.8	37.76	23.1	37.54	37.55	10.8	53,599	0.02%
2024/03/05	52.2	37.78	13	37.80	37.80	39.2	53,461	0.07%
2024/03/04	209.2	38.90	306.1	39.47	38.00	-96.9	52,965	-0.18%	大買/大賣/
2024/03/01	10.2	36.75	2.1	36.65	36.70	8.1	49,312	0.02%
2024/02/29	22.1	35.65	11.1	36.23	36.50	11	49,162	0.02%
2024/02/27	23.6	37.24	79.3	37.48	36.50	-55.7	48,643	-0.11%
2024/02/26	3.1	36.05	19	36.01	36.00	-15.9	47,815	-0.03%
2024/02/23	8.1	36.54	7.1	36.65	36.20	1	47,759	0.00%
2024/02/22	37.1	36.90	28	36.67	36.75	9.1	47,852	0.02%
2024/02/21	13.1	36.65	11	36.60	36.75	2.1	47,736	0.00%
2024/02/20	2	36.80	100	36.80	36.80	-98	47,744	-0.21%
2024/02/19	116.5	36.93	90	36.75	36.90	26.5	47,640	0.06%	大買/
2024/02/16	101.5	36.77	27.2	36.58	36.85	74.3	47,432	0.16%	大買/
2024/02/15	4.1	35.66	114	35.47	35.80	-109.9	46,988	-0.23%	大賣/鉅額交易
2024/02/05	4	35.95	10	35.90	35.90	-6	46,768	-0.01%
2024/02/02	21.1	36.24	6.1	36.29	35.80	15	46,629	0.03%
2024/02/01	23	35.94	29	36.35	36.40	-6	46,487	-0.01%
2024/01/31	2	35.88	35	35.95	35.85	-33	46,345	-0.07%
2024/01/30	53.1	36.36	56	35.97	36.00	-2.9	46,228	-0.01%
2024/01/29	2	35.80	44	35.82	36.35	-42	46,094	-0.09%
2024/01/26	222.3	35.94	97.1	35.66	35.50	125.2	45,936	0.27%	大買/鉅額交易
2024/01/25	9	37.36	17	37.35	37.20	-8	45,153	-0.02%
2024/01/24	104.5	37.29	38.1	37.14	36.85	66.4	44,784	0.15%	大買/
2024/01/23	18.1	37.48	22.1	37.53	37.55	-4	44,688	-0.01%
2024/01/22	189.1	37.42	178.9	37.51	37.60	10.2	44,242	0.02%	大買/大賣/
2024/01/19	83	35.83	55.3	36.01	36.30	27.7	43,240	0.06%
2024/01/18	80.3	35.37	27.2	34.70	34.80	53	42,754	0.12%
2024/01/17	5.1	34.76	9.1	34.64	34.55	-4	42,118	-0.01%
2024/01/16	20.3	35.31	25	35.36	35.00	-4.7	41,998	-0.01%
2024/01/15	9.2	35.91	2.3	36.11	35.55	6.9	41,748	0.02%
2024/01/12	26.2	35.48	7	35.47	35.60	19.2	41,713	0.05%
2024/01/11	21.1	35.98	6.1	36.07	36.10	15	41,571	0.04%
2024/01/10	18.1	36.19	23.3	36.21	35.85	-5.2	41,583	-0.01%
2024/01/09	38.3	37.54	37	37.23	36.95	1.3	41,042	0.00%
2024/01/08	32	37.78	12.1	37.61	37.75	19.9	40,032	0.05%
2024/01/05	53.5	37.09	5.1	37.41	36.95	48.4	39,758	0.12%
2024/01/04	138.6	37.37	104.2	37.36	37.30	34.4	39,379	0.09%	大買/大賣/
2024/01/03	46	38.55	15.4	38.74	38.10	30.6	38,862	0.08%
2024/01/02	28.1	38.97	25.1	39.18	39.55	3	38,130	0.01%
2023/12/29	90	39.50	113.3	39.71	39.85	-23.3	37,329	-0.06%	大賣/
2023/12/28	138	39.51	154.4	39.34	38.95	-16.4	36,084	-0.05%	大買/大賣/
2023/12/27	231.7	40.03	217	40.40	40.20	14.7	34,511	0.04%	大買/大賣/
2023/12/26	357	38.85	412	38.83	39.05	-55	31,846	-0.17%	大買/大賣/
2023/12/25	125	37.02	103.2	37.02	37.10	21.9	29,191	0.07%	大買/大賣/
2023/12/22	73	36.07	29.3	36.39	36.10	43.7	27,245	0.16%
2023/12/21	55	37.04	57	37.08	36.70	-2	26,262	-0.01%
2023/12/20	93	36.75	398.4	36.69	37.40	-305.3	23,885	-1.28%	大賣/鉅額交易
2023/12/19	82	34.11	42	33.83	34.00	40	19,249	0.21%
2023/12/18	130	34.94	90	35.09	34.60	40	18,792	0.21%	大買/
2023/12/15	9	33.19	17.2	33.25	33.05	-8.2	17,746	-0.05%
2023/12/14	40.2	33.91	41.9	33.83	33.65	-1.7	17,422	-0.01%
2023/12/13	14.2	33.15	79.2	33.19	33.75	-65	16,926	-0.38%
2023/12/12	29	32.13	12.3	32.21	32.00	16.7	16,677	0.10%
2023/12/11	17.4	31.95	36.3	31.96	32.20	-18.9	16,723	-0.11%
2023/12/08	4	31.28	5	31.29	31.20	-1	16,423	-0.01%
2023/12/07	11.3	31.14	18	31.13	30.95	-6.7	16,698	-0.04%
2023/12/06	1	31.35	39.1	31.26	31.25	-38.1	16,978	-0.22%
2023/12/05	2.1	30.35	1	30.40	30.40	1.1	16,872	0.01%
2023/12/04	0	30.75	4	30.71	30.60	-4	17,041	-0.02%
2023/12/01	11.1	30.51	3	30.38	30.35	8.1	17,274	0.05%
2023/11/30	3	30.76	106	30.55	30.90	-103	17,485	-0.59%	大賣/鉅額交易
2023/11/29	9.5	30.96	32.1	30.80	30.75	-22.6	17,308	-0.13%
2023/11/28	82	30.47	3	30.58	30.65	79	17,447	0.45%
2023/11/27	1	30.95	83	30.56	30.35	-82	18,073	-0.45%
2023/11/24	75	30.64	0	30.65	30.25	75	18,300	0.41%
2023/11/22	18	30.84	101	31.15	30.80	-83	19,074	-0.44%	大賣/
2023/11/21	23	30.97	30.2	31.14	31.20	-7.2	19,818	-0.04%
2023/11/20	91	30.36	8	30.35	30.75	83	20,759	0.40%
2023/11/17	0	0.00	21	30.36	30.35	-21	21,344	-0.10%
2023/11/16	6	30.12	4	30.20	30.00	2	22,307	0.01%
2023/11/15	5	30.21	2	30.30	30.25	3	23,218	0.01%
2023/11/14	24	30.03	6	30.26	30.25	18	24,883	0.07%
2023/11/13	0	0.00	9	30.21	30.10	-9	27,522	-0.03%
2023/11/10	5	29.47	3	29.70	29.75	2	29,703	0.01%
2023/11/09	6.2	29.62	0	29.75	29.60	6.2	33,727	0.02%
2023/11/08	0	30.00	27	29.95	29.95	-27	35,377	-0.08%
2023/11/07	9	29.35	0	0.00	29.40	9	35,719	0.03%
2023/11/06	0	29.65	5	29.52	29.80	-5	36,046	-0.01%
2023/11/03	13	29.14	7	29.08	28.95	6	36,127	0.02%
2023/11/02	8	29.16	2	29.28	29.10	6	36,526	0.02%
2023/11/01	1	28.85	3	28.55	28.70	-2	36,874	-0.01%
2023/10/31	7.2	28.27	1	28.30	28.05	6.2	37,021	0.02%
2023/10/30	2	28.78	11	28.85	28.80	-9	37,252	-0.02%
2023/10/27	6	29.33	3	29.38	29.05	3	37,367	0.01%
2023/10/26	3	28.77	1.8	29.15	29.05	1.2	37,935	0.00%
2023/10/25	9	29.27	3.4	29.32	29.05	5.6	38,055	0.01%
2023/10/24	0.3	29.25	8.3	29.08	29.45	-8	38,267	-0.02%
2023/10/23	17.1	28.55	1	28.55	28.45	16.1	38,367	0.04%
2023/10/20	5	28.78	0	0.00	28.80	5	39,091	0.01%
2023/10/19	2	29.15	21	29.02	29.25	-19	39,612	-0.05%
2023/10/18	15.1	28.91	28.3	28.74	28.95	-13.2	40,159	-0.03%
2023/10/17	4.2	29.48	3	29.68	29.35	1.2	40,677	0.00%
2023/10/16	6.4	29.51	0	0.00	29.50	6.4	43,130	0.01%
2023/10/13	7.4	30.06	4	30.13	30.20	3.4	46,846	0.01%
2023/10/12	8.2	30.58	16.1	30.80	30.80	-7.9	48,229	-0.02%
2023/10/11	0	0.00	6.2	30.78	30.80	-6.2	48,798	-0.01%
2023/10/06	13	30.61	10	30.50	30.50	3	50,264	0.01%
2023/10/05	1.2	30.61	1.4	30.77	30.85	-0.2	50,285	0.00%
2023/10/04	7	30.52	2	30.50	30.50	5	50,368	0.01%
2023/10/03	4.2	31.01	2.1	31.03	30.90	2.2	50,569	0.00%
2023/10/02	6.2	30.98	7	30.93	30.90	-0.8	50,758	0.00%
2023/09/28	7	31.00	3	30.80	30.70	4	50,653	0.01%
2023/09/27	3	30.85	4.1	30.92	31.00	-1.1	50,576	0.00%
2023/09/26	2	30.75	5.1	30.77	30.70	-3.1	50,905	-0.01%
2023/09/25	0	0.00	16	30.63	30.60	-16	51,029	-0.03%
2023/09/22	2	30.68	1	30.80	30.85	1	51,327	0.00%
2023/09/21	2	30.40	7	30.35	30.55	-5	51,904	-0.01%
2023/09/20	2.1	30.63	3	31.10	30.55	-0.9	51,754	0.00%
2023/09/19	8	31.01	3.1	31.04	30.95	4.9	51,653	0.01%
2023/09/18	18.1	31.12	11	31.12	31.05	7.1	51,861	0.01%
2023/09/15	2	31.73	3	31.80	31.80	-1	52,131	0.00%
2023/09/14	16.1	31.81	4	31.98	31.85	12.1	52,095	0.02%
2023/09/13	2	31.30	8	31.30	31.40	-6	52,884	-0.01%
2023/09/12	6	31.26	0.1	31.45	31.35	6	54,129	0.01%
2023/09/11	7.2	30.90	5	30.77	30.80	2.2	54,301	0.00%
2023/09/08	5	31.84	9	31.78	31.75	-4	54,225	-0.01%
2023/09/07	15	31.48	4	31.77	31.40	11	54,489	0.02%
2023/09/06	28.2	31.94	1	31.90	32.00	27.2	54,459	0.05%
2023/09/05	10	31.83	4	31.80	32.00	6	54,492	0.01%
2023/09/04	14.1	31.57	3.1	31.75	31.85	11	54,597	0.02%
2023/09/01	27	32.17	5	32.01	31.80	22	54,596	0.04%
2023/08/31	31.1	31.91	10.7	31.90	31.90	20.4	54,525	0.04%
2023/08/30	15.4	33.00	1	32.90	32.90	14.4	54,063	0.03%
2023/08/29	26	33.20	5	33.23	33.35	21	54,588	0.04%
2023/08/28	16.1	32.92	13	32.91	33.00	3.1	54,608	0.01%
2023/08/25	42.3	33.06	26	33.08	33.15	16.3	55,001	0.03%
2023/08/24	73	34.13	44.1	34.01	33.95	29	54,612	0.05%
2023/08/23	51.3	34.36	20.1	34.48	34.40	31.2	54,144	0.06%
2023/08/22	84.1	35.26	22.3	35.20	34.75	61.8	54,201	0.11%
2023/08/21	34.1	35.31	20.1	35.05	34.65	14	53,634	0.03%
2023/08/18	99.9	35.61	55.4	35.13	34.75	44.5	53,128	0.08%
2023/08/17	132.7	36.94	136.2	36.92	37.00	-3.5	51,737	-0.01%	大買/大賣/
2023/08/16	56.8	34.64	260.3	35.40	35.95	-203.5	49,308	-0.41%	大賣/鉅額交易
2023/08/15	238.7	35.45	130.7	35.48	35.80	108	47,305	0.23%	大買/大賣/鉅額交易
2023/08/14	61.9	32.74	154.9	33.02	32.75	-93	43,592	-0.21%	大賣/
2023/08/11	2.1	30.40	7.2	30.85	30.75	-5.1	42,224	-0.01%
2023/08/10	29.3	29.93	3.5	29.99	30.00	25.8	42,016	0.06%
2023/08/09	12	31.28	10	31.42	31.55	2	41,821	0.00%
2023/08/08	4.3	31.37	41	31.41	31.40	-36.7	41,932	-0.09%
2023/08/07	11.4	30.53	8.4	30.77	30.95	3	41,845	0.01%
2023/08/04	9.3	29.83	7.1	29.92	30.05	2.2	41,764	0.01%
2023/08/02	14.2	29.70	2	29.75	29.45	12.2	41,937	0.03%
2023/08/01	3.3	30.12	8.1	30.12	30.30	-4.9	41,504	-0.01%
2023/07/31	17.2	30.58	10.2	31.34	30.45	7	41,356	0.02%
2023/07/28	3.1	30.92	19	30.94	31.30	-15.9	40,709	-0.04%
2023/07/27	26.2	31.22	0.1	31.50	30.95	26.1	40,510	0.06%
2023/07/26	10.1	31.32	21	31.41	31.65	-10.9	40,367	-0.03%
2023/07/25	59	32.23	42.1	32.18	31.80	16.9	40,130	0.04%
2023/07/24	19.6	31.54	28	31.61	31.65	-8.5	39,360	-0.02%
2023/07/21	28.5	30.75	10.6	30.55	31.05	17.9	38,783	0.05%
2023/07/20	28.5	30.57	31.9	30.46	30.45	-3.3	38,203	-0.01%
2023/07/19	119.4	32.04	83.1	31.63	31.10	36.3	37,560	0.10%	大買/
2023/07/18	311.4	35.06	102	35.04	34.45	209.4	35,272	0.59%	大買/大賣/鉅額交易
2023/07/17	83.8	32.63	121	32.74	33.55	-37.2	31,798	-0.12%	大賣/
2023/07/14	53	30.03	39	30.40	30.50	14	30,673	0.05%
2023/07/13	95.4	31.38	130.9	30.95	30.55	-35.5	30,077	-0.12%	大賣/
2023/07/12	3	29.45	2	29.57	29.55	1	28,557	0.00%
2023/07/11	2	28.75	5.1	28.90	28.95	-3.1	28,473	-0.01%
2023/07/10	20	28.54	4	28.65	28.70	16	28,477	0.06%
2023/07/07	14	29.10	7.1	29.23	29.20	6.9	28,339	0.02%
2023/07/06	13	29.76	6.3	29.63	29.80	6.7	28,080	0.02%
2023/07/05	19	30.22	5	30.27	30.05	14	27,977	0.05%
2023/07/04	1.7	30.30	27	30.29	30.25	-25.3	28,041	-0.09%
2023/07/03	1.4	29.50	7	29.72	29.70	-5.6	27,839	-0.02%
2023/06/30	15.4	29.04	2	29.05	29.25	13.4	27,788	0.05%
2023/06/29	9.1	29.42	57	29.96	29.50	-47.9	27,774	-0.17%
2023/06/28	3	28.82	13	28.90	29.05	-10	27,222	-0.04%
2023/06/27	2	28.87	2.1	28.75	28.75	-0.1	27,184	0.00%
2023/06/26	26	29.03	1	29.15	29.10	25	27,173	0.09%
2023/06/21	7	29.08	23	29.20	29.35	-16	27,009	-0.06%
2023/06/20	0	28.33	6.1	28.70	28.90	-6.1	26,804	-0.02%
2023/06/19	40.1	28.25	19.1	28.49	28.55	20.9	26,509	0.08%
2023/06/16	5.1	29.93	31.2	29.60	29.90	-26.1	25,537	-0.10%
2023/06/15	0.7	28.60	10.1	28.66	28.70	-9.4	24,314	-0.04%
2023/06/14	14.3	28.61	6	28.55	28.55	8.3	24,163	0.03%
2023/06/13	0.1	29.10	19.3	28.86	29.00	-19.2	24,213	-0.08%
2023/06/12	12	28.36	3.1	28.73	28.50	9	23,926	0.04%
2023/06/09	0	0.00	21.8	28.78	28.85	-21.8	23,889	-0.09%
2023/06/08	0.2	28.25	7	28.44	28.20	-6.8	23,909	-0.03%
2023/06/07	16	28.04	5.1	28.26	28.45	10.9	23,649	0.05%
2023/06/06	2.1	28.00	1	28.25	28.00	1.1	23,409	0.00%
2023/06/05	4.1	28.54	3	28.25	28.25	1.1	23,204	0.00%
2023/06/02	8	28.30	76.4	28.35	28.40	-68.3	22,916	-0.30%
2023/06/01	23.1	27.09	15.1	27.30	27.30	8	22,195	0.04%
2023/05/31	0	0.00	4.2	27.55	27.85	-4.2	21,705	-0.02%
2023/05/30	40.4	27.44	2.1	27.40	27.55	38.3	20,963	0.18%
2023/05/29	26.1	28.12	104.1	28.21	28.15	-78	20,625	-0.38%	大賣/
2023/05/26	1.2	27.40	65.4	27.46	27.55	-64.2	19,923	-0.32%
2023/05/25	2.1	26.80	53	27.17	27.35	-50.9	19,340	-0.26%
2023/05/24	0.2	26.81	30.1	26.60	27.00	-29.9	18,896	-0.16%
2023/05/23	4.1	26.29	14	26.33	26.45	-9.9	18,417	-0.05%
2023/05/22	40	26.54	88.2	26.74	26.70	-48.1	18,037	-0.27%
2023/05/19	6	26.41	18	26.39	26.40	-12	17,650	-0.07%
2023/05/18	2	26.35	12.7	26.59	26.45	-10.7	17,539	-0.06%
2023/05/17	2	26.15	32	26.32	26.35	-30	17,261	-0.17%
2023/05/16	0	0.00	4	26.00	26.00	-4	16,926	-0.02%
2023/05/15	2	25.90	6	25.92	25.90	-4	16,867	-0.02%
2023/05/12	0	0.00	17.8	25.76	25.85	-17.8	16,744	-0.11%
2023/05/11	0	0.00	17.8	25.76	25.85	-17.8	16,429	-0.11%
2023/05/10	2	25.50	12	25.47	25.60	-10	16,053	-0.06%
2023/05/09	4.2	25.27	9	25.32	25.35	-4.9	15,868	-0.03%
2023/05/08	0.3	24.55	28	24.58	24.60	-27.8	15,673	-0.18%
2023/05/05	0	0.00	2	24.15	24.15	-2	15,584	-0.01%
2023/05/04	1	24.10	0	0.00	24.15	1	15,642	0.01%
2023/05/03	4.1	24.24	6	24.29	24.40	-2	15,683	-0.01%
2023/05/02	24.1	24.19	0	24.28	24.30	24	15,828	0.15%
2023/04/28	2.1	23.81	0	0.00	23.95	2.1	15,869	0.01%
2023/04/27	6	23.67	0	0.00	23.75	6	15,757	0.04%
2023/04/26	1.1	23.61	2	23.75	23.75	-0.9	15,773	-0.01%
2023/04/25	7.5	23.67	4	23.60	23.70	3.4	15,642	0.02%
2023/04/24	3.1	24.00	5	23.90	23.95	-1.9	15,494	-0.01%
2023/04/21	8.2	24.48	15	24.50	24.40	-6.8	15,237	-0.04%
2023/04/20	26.8	24.35	1	24.15	24.15	25.7	14,956	0.17%
2023/04/19	8	25.58	43	25.66	25.65	-35.1	14,496	-0.24%
2023/04/18	4.2	25.13	17.1	25.11	25.15	-12.8	13,798	-0.09%
2023/04/17	36	25.18	3.5	25.18	25.15	32.5	13,663	0.24%
2023/04/14	11	25.49	30.5	25.31	25.25	-19.5	13,369	-0.15%
2023/04/13	3	25.52	12	25.72	25.55	-9	13,242	-0.07%
2023/04/12	7	25.70	5	25.76	25.75	2	13,085	0.02%
2023/04/11	2.1	25.68	10	25.71	25.75	-8	12,964	-0.06%
2023/04/10	1.1	25.70	6	25.69	25.65	-4.9	12,817	-0.04%
2023/04/07	0.1	25.55	23	25.52	25.65	-22.9	12,730	-0.18%
2023/04/06	4.2	25.27	2	25.18	25.45	2.2	12,503	0.02%
2023/03/31	3.2	25.42	1	25.40	25.25	2.2	12,322	0.02%
2023/03/30	1.2	25.23	46.8	25.05	25.25	-45.6	12,469	-0.37%
2023/03/29	0	0.00	1	24.80	24.80	-1	12,536	-0.01%
2023/03/28	0.1	24.70	0	0.00	24.70	0.1	12,867	0.00%
2023/03/27	5	24.85	15.7	24.83	24.75	-10.7	13,389	-0.08%
2023/03/24	2	24.78	0	0.00	24.70	2	13,798	0.01%
2023/03/23	4.1	24.80	21	24.85	24.85	-17	13,642	-0.12%
2023/03/22	9.2	24.63	7	24.64	24.70	2.2	13,471	0.02%
2023/03/21	0	0.00	3.4	24.36	24.30	-3.4	13,442	-0.03%
2023/03/20	1	24.10	0.3	24.08	24.00	0.7	13,388	0.01%
2023/03/17	1.2	24.20	11	24.20	24.20	-9.9	13,338	-0.07%
2023/03/16	7	23.96	110.6	24.05	24.20	-103.6	13,026	-0.80%	大賣/鉅額交易
2023/03/15	0	0.00	1	24.45	24.25	-1	12,778	-0.01%
2023/03/14	3	24.37	0.3	24.40	24.35	2.7	12,691	0.02%
2023/03/13	0	0.00	147.5	24.73	24.65	-147.5	12,629	-1.17%	大賣/鉅額交易
2023/03/10	4	24.60	5	24.60	24.65	-1	12,437	-0.01%
2023/03/09	2	24.70	10	24.70	24.75	-8	12,385	-0.06%
2023/03/08	0	24.80	0	0.00	24.80	0	12,562	0.00%
2023/03/07	5.1	24.75	6	24.72	24.85	-1	12,695	-0.01%
2023/03/06	0.4	24.71	13	24.69	24.85	-12.6	12,786	-0.10%
2023/03/03	1	24.40	0	0.00	24.40	1	12,706	0.01%
2023/03/02	1.1	24.25	0	0.00	24.25	1.1	12,801	0.01%
2023/03/01	1.2	24.21	2	24.30	24.25	-0.9	12,786	-0.01%
2023/02/24	1	24.15	0	0.00	24.15	1	12,860	0.01%
2023/02/23	0	0.00	2	23.90	24.15	-2	12,846	-0.02%
2023/02/22	0.2	23.70	1	23.75	23.70	-0.8	12,771	-0.01%
2023/02/21	1	23.55	0	0.00	23.65	1	12,798	0.01%
2023/02/16	0	0.00	5	23.55	23.50	-5	13,193	-0.04%
2023/02/15	0	0.00	10	23.45	23.50	-10	13,040	-0.08%
2023/02/13	0	0.00	1	23.75	23.70	-1	12,924	-0.01%
2023/02/09	2	23.65	4	23.58	23.55	-2	12,789	-0.02%
2023/02/07	1.5	23.63	3	23.60	23.60	-1.5	12,873	-0.01%
2023/02/06	0.2	23.50	5	23.37	23.40	-4.8	12,765	-0.04%
2023/02/02	1.1	23.00	4	23.10	23.05	-3	12,592	-0.02%
2023/01/31	29	22.98	0	0.00	22.60	29	12,547	0.23%
2023/01/30	100.2	22.85	4	23.10	23.20	96.2	12,313	0.78%
2023/01/17	1.6	22.83	0	0.00	22.85	1.6	12,125	0.01%
2023/01/16	0.5	22.78	0	0.00	22.75	0.5	12,192	0.00%
2023/01/13	0.7	22.86	0	0.00	22.70	0.7	12,389	0.01%
2023/01/12	0.3	22.77	0	22.70	22.70	0.2	12,602	0.00%
2023/01/11	0.3	23.03	20	23.05	22.90	-19.7	12,773	-0.15%
2023/01/10	0.4	23.18	0	0.00	23.25	0.4	12,964	0.00%
2023/01/09	3.1	23.25	2.2	23.25	23.30	0.9	13,108	0.01%
2023/01/06	1.7	23.03	0	0.00	23.05	1.7	13,176	0.01%
2023/01/04	0.2	23.10	0	0.00	23.05	0.2	13,407	0.00%
2023/01/03	0.2	23.07	2	23.15	23.20	-1.9	13,536	-0.01%
2022/12/30	0.1	23.05	17	23.02	23.05	-16.9	13,484	-0.13%
2022/12/29	0.2	22.79	0	0.00	23.05	0.2	13,441	0.00%
2022/12/26	0.2	22.90	10	22.85	23.00	-9.8	13,737	-0.07%
2022/12/23	0	22.85	1	22.90	22.95	-1	13,967	-0.01%
2022/12/22	0	0.00	14.1	22.78	22.85	-14.1	14,309	-0.10%
2022/12/20	1	22.55	8	22.55	22.70	-7	14,104	-0.05%
2022/12/19	0	0.00	6.6	22.68	22.85	-6.6	13,870	-0.05%
2022/12/16	0	0.00	25	22.69	22.85	-25	13,275	-0.19%
2022/12/15	0	0.00	0.1	21.95	21.90	-0.1	13,197	0.00%
2022/12/14	10	21.95	10	21.92	22.00	0	13,622	0.00%
2022/12/13	4	21.80	0	0.00	21.70	4	13,995	0.03%
2022/12/12	0	0.00	2	21.85	21.95	-2	14,126	-0.01%
2022/12/09	1.1	21.80	11.7	21.83	21.95	-10.6	14,698	-0.07%
2022/12/08	0.1	21.67	0	0.00	21.65	0.1	14,836	0.00%
2022/12/07	3	21.65	3	21.75	21.65	0	14,967	0.00%
2022/12/06	1.1	21.70	2.5	21.69	21.70	-1.4	14,916	-0.01%
2022/12/05	0.2	21.70	10	21.83	21.85	-9.9	14,939	-0.07%
2022/12/02	3.1	21.57	1.1	21.60	21.55	2.1	14,949	0.01%
2022/12/01	3.1	21.55	10.1	21.57	21.55	-7	14,917	-0.05%
2022/11/30	0.2	21.60	0.1	21.65	21.65	0.1	14,812	0.00%
2022/11/29	6.2	21.41	3	21.42	21.50	3.2	14,615	0.02%
2022/11/28	29.7	21.40	0	0.00	21.75	29.7	14,614	0.20%
2022/11/25	2.2	21.45	2	21.60	21.60	0.2	14,694	0.00%
2022/11/24	0.2	21.53	7	21.32	21.85	-6.9	14,705	-0.05%
2022/11/23	1.3	21.05	2	21.13	21.05	-0.8	14,700	-0.01%
2022/11/22	16.3	20.75	2	20.73	20.90	14.3	14,772	0.10%
2022/11/21	12.4	21.12	0	0.00	21.10	12.4	14,560	0.08%
2022/11/18	3	21.50	1	21.70	21.65	2	14,424	0.01%
2022/11/17	2.8	21.53	3	21.50	21.60	-0.2	14,440	0.00%
2022/11/16	4.1	21.75	1	22.00	21.70	3.1	14,421	0.02%
2022/11/15	3	21.77	3	21.97	21.95	0	14,465	0.00%
2022/11/14	10.2	21.89	7	21.96	22.00	3.2	14,450	0.02%
2022/11/11	6	21.94	10	22.02	22.05	-4	14,255	-0.03%
2022/11/09	0.1	21.70	1	21.60	21.80	-0.9	14,301	-0.01%
2022/11/08	2.1	21.33	3	21.38	21.45	-0.9	14,680	-0.01%
2022/11/07	0.2	21.42	3	21.33	21.45	-2.8	14,641	-0.02%
2022/11/04	3.1	21.05	3	21.10	21.30	0.1	14,700	0.00%
2022/11/03	5.1	20.84	3	20.93	20.90	2.1	14,689	0.01%
2022/11/02	1.2	20.97	0	0.00	21.15	1.2	14,700	0.01%
2022/11/01	3.2	20.96	0	0.00	20.90	3.2	14,687	0.02%
2022/10/31	0	0.00	3	20.93	21.10	-3	14,710	-0.02%
2022/10/27	0	0.00	1.1	20.65	20.60	-1.1	14,779	-0.01%
2022/10/26	6.1	20.59	2	20.65	20.55	4.1	14,771	0.03%
2022/10/25	1.1	20.71	2	20.70	20.75	-0.9	14,761	-0.01%
2022/10/24	6.4	20.81	1	20.95	20.75	5.4	14,776	0.04%
2022/10/21	1	20.90	0	0.00	20.85	1	14,742	0.01%
2022/10/20	13	20.95	1	21.10	21.05	12	14,553	0.08%
2022/10/19	2.1	21.10	0	0.00	21.05	2.1	14,367	0.01%
2022/10/18	9	21.09	1	21.25	21.15	8	14,133	0.06%
2022/10/17	1.1	21.40	0	0.00	21.25	1.1	14,114	0.01%
2022/10/14	6.3	21.51	0	0.00	21.40	6.3	14,140	0.04%
2022/10/13	2.1	21.55	2	21.68	21.70	0.1	14,249	0.00%
2022/10/12	1.1	21.42	38	21.45	21.50	-36.9	14,308	-0.26%
2022/10/11	6.2	21.44	0	0.00	21.35	6.2	14,472	0.04%
2022/10/07	1.2	21.62	2	21.65	21.60	-0.8	14,351	-0.01%
2022/10/05	2.5	21.78	0	0.00	21.70	2.5	14,545	0.02%
2022/10/03	1.2	21.55	0.2	21.55	21.45	1	14,387	0.01%
2022/09/30	2.2	21.60	0	0.00	21.70	2.2	14,324	0.02%
2022/09/29	2.4	21.83	0	21.80	21.75	2.3	14,197	0.02%
2022/09/28	3	21.70	1	21.75	21.70	2	14,069	0.01%
2022/09/27	7.2	21.81	0	0.00	21.80	7.2	13,909	0.05%
2022/09/26	16.3	21.98	12	21.98	21.90	4.3	13,779	0.03%
2022/09/23	53.1	22.15	1	22.25	22.10	52.1	13,858	0.38%
2022/09/22	3.2	22.07	0.1	22.15	22.05	3.1	14,166	0.02%
2022/09/21	3.1	22.37	0	0.00	22.25	3.1	13,819	0.02%
2022/09/20	2	22.45	1	22.50	22.70	1	13,482	0.01%
2022/09/19	1	22.55	5	22.56	22.60	-4	13,130	-0.03%
2022/09/16	33.2	22.53	0	0.00	22.50	33.2	12,936	0.26%
2022/09/15	0	0.00	1	22.80	22.80	-1	12,394	-0.01%
2022/09/14	1	22.55	0	0.00	22.55	1	12,235	0.01%
2022/09/13	0	0.00	2	23.13	23.15	-2	12,225	-0.02%
2022/09/12	1	22.90	0	0.00	23.00	1	12,357	0.01%
2022/09/08	10	22.50	2	22.95	23.00	8	12,637	0.06%
2022/09/07	1.1	22.50	50	22.36	22.45	-48.9	12,564	-0.39%
2022/09/06	1.7	22.68	0	0.00	22.75	1.7	12,502	0.01%
2022/09/05	0.1	22.55	1	22.50	22.55	-0.9	12,499	-0.01%
2022/09/02	0.5	22.58	0	0.00	22.40	0.5	12,609	0.00%
2022/09/01	0.3	22.65	12	22.56	22.65	-11.8	12,518	-0.09%
2022/08/31	0.2	22.77	2	22.80	22.75	-1.9	12,353	-0.01%
2022/08/30	9.1	22.60	0	0.00	22.70	9.1	12,297	0.07%
2022/08/29	0.1	22.80	0	0.00	22.65	0.1	12,292	0.00%
2022/08/26	2.1	23.08	2	23.13	23.00	0.1	12,167	0.00%
2022/08/25	0.1	23.10	3.1	23.10	23.15	-3	12,192	-0.02%
2022/08/24	0	0.00	2	23.05	22.95	-2	12,345	-0.02%
2022/08/22	1	23.05	2	23.00	23.15	-1	12,917	-0.01%
2022/08/19	5.1	22.84	6	22.79	22.90	-0.9	12,878	-0.01%
2022/08/18	1.1	22.56	1	22.70	22.75	0.1	12,949	0.00%
2022/08/17	0.3	22.55	2	22.50	22.60	-1.8	13,083	-0.01%
2022/08/16	13.4	22.42	3	22.42	22.50	10.4	13,170	0.08%
2022/08/15	17.6	22.50	4.1	22.45	22.45	13.5	13,258	0.10%
2022/08/12	2.1	22.96	0	0.00	23.05	2.1	12,964	0.02%
2022/08/11	0.1	23.15	70	23.20	23.25	-70	13,032	-0.54%
2022/08/10	0	0.00	24	23.18	23.00	-24	13,266	-0.18%
2022/08/09	1	23.05	6	23.00	23.10	-5	13,341	-0.04%
2022/08/05	1	23.00	3.3	23.15	22.95	-2.3	13,998	-0.02%
2022/08/04	1.1	22.86	3	23.02	22.85	-1.9	14,223	-0.01%
2022/08/03	1	22.90	24	22.89	23.10	-23	14,339	-0.16%
2022/08/02	0.4	23.05	1	23.10	22.95	-0.7	14,540	0.00%
2022/08/01	0	0.00	101	23.00	23.10	-101	14,559	-0.69%	大賣/鉅額交易
2022/07/28	2	22.98	7	22.98	23.05	-5	14,760	-0.03%
2022/07/27	0.1	22.75	2	22.70	22.95	-2	14,909	-0.01%
2022/07/26	0	0.00	1	22.75	22.60	-1	14,942	-0.01%
2022/07/25	0.1	22.75	1	22.90	22.80	-1	15,025	-0.01%
2022/07/22	0	0.00	10	22.55	22.70	-10	15,281	-0.07%
2022/07/21	4.1	22.05	0	0.00	22.40	4.1	15,449	0.03%
2022/07/20	2	22.03	2	22.10	22.10	0	15,553	0.00%
2022/07/19	2.6	21.74	2	21.95	21.95	0.6	15,823	0.00%
2022/07/18	2	21.73	1	21.90	21.90	1	16,960	0.01%
2022/07/15	3.3	21.86	1	21.95	21.85	2.3	17,240	0.01%
2022/07/14	1.1	22.15	0	0.00	22.00	1.1	17,639	0.01%
2022/07/13	5	22.20	3	22.13	22.25	2	17,912	0.01%
2022/07/12	2.1	21.53	2	21.65	21.85	0.1	18,063	0.00%
2022/07/11	0	0.00	1	22.05	21.90	-1	18,099	-0.01%
2022/07/08	2.2	21.90	2.1	21.88	21.90	0.1	18,279	0.00%
2022/07/07	1	21.65	2	21.70	21.65	-1	18,463	-0.01%
2022/07/06	30.5	21.57	28.1	21.45	21.40	2.4	18,669	0.01%
2022/07/05	14.1	22.35	0	0.00	22.15	14.1	18,745	0.07%
2022/07/04	7	22.56	1	22.60	22.30	6	18,905	0.03%
2022/07/01	4.1	22.35	8	22.35	22.40	-3.9	19,240	-0.02%
2022/06/30	0.1	22.55	9	22.51	22.75	-8.9	19,139	-0.05%
2022/06/29	3.1	22.54	5	22.55	22.55	-1.9	18,902	-0.01%
2022/06/27	0	0.00	1	22.90	22.80	-1	18,957	-0.01%
2022/06/24	1.1	22.71	1	22.80	22.75	0.1	18,983	0.00%
2022/06/23	0.1	22.70	7	22.71	22.85	-7	19,001	-0.04%
2022/06/22	1.1	22.75	2	22.70	22.70	-1	18,963	-0.01%
2022/06/21	0	0.00	3	22.87	22.95	-3	18,967	-0.02%
2022/06/20	11.1	22.30	0	0.00	22.35	11.1	18,967	0.06%
2022/06/17	9.1	22.53	0	0.00	22.55	9.1	18,913	0.05%
2022/06/16	2	22.80	1	22.85	22.75	1	18,705	0.01%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/13	13	22.76	2	23.15	23.00	11	20,222	0.05%
2022/06/10	3	22.98	4	22.90	23.00	-1	20,165	0.00%
2022/06/09	13.2	23.00	1	23.10	23.00	12.2	20,190	0.06%
2022/06/08	6	23.13	5	23.25	23.20	1	20,185	0.00%
2022/06/07	3	23.00	0	0.00	23.00	3	20,200	0.01%
2022/06/06	0	0.00	51	23.20	23.20	-51	20,134	-0.25%
2022/06/02	5	23.10	0	0.00	23.10	5	20,300	0.02%
2022/06/01	4.1	23.15	2	23.10	23.05	2.1	20,525	0.01%
2022/05/31	2	22.95	0	0.00	23.00	2	20,364	0.01%
2022/05/30	1	22.85	4	22.95	22.95	-3	19,828	-0.02%
2022/05/27	0	0.00	8	22.80	22.80	-8	19,772	-0.04%
2022/05/26	1.1	22.60	0	0.00	22.50	1.1	19,786	0.01%
2022/05/25	4	22.55	12	22.44	22.60	-8	19,846	-0.04%
2022/05/24	2	22.30	21	22.39	22.20	-19	19,892	-0.10%
2022/05/23	29.5	22.30	2	22.25	22.20	27.5	19,825	0.14%
2022/05/20	40.3	22.62	10	22.65	22.60	30.2	19,757	0.15%
2022/05/19	0	22.90	5	22.97	22.90	-5	19,647	-0.03%
2022/05/18	1.1	22.91	8	22.90	23.05	-7	19,607	-0.04%
2022/05/17	1	22.80	6	23.00	22.90	-5	19,367	-0.03%
2022/05/16	28.3	22.44	14	22.92	23.00	14.2	19,276	0.07%
2022/05/13	85	22.69	2	22.90	22.90	83	19,087	0.43%
2022/05/12	100	22.80	5	22.81	23.00	95	18,806	0.51%
2022/05/11	18	22.84	1	22.85	23.00	17	18,636	0.09%
2022/05/10	5.4	22.92	3	22.82	23.05	2.4	18,654	0.01%
2022/05/09	2	22.55	1	22.45	22.65	1	18,542	0.01%
2022/05/06	2	22.55	0	0.00	22.60	2	18,525	0.01%
2022/05/05	7	22.67	3	22.95	22.55	4	18,546	0.02%
2022/05/04	9	22.70	6.1	22.56	22.65	2.9	18,562	0.02%
2022/05/03	7	22.11	19	22.18	22.10	-12	18,536	-0.06%
2022/04/29	13.1	22.18	5	22.23	22.25	8.1	18,661	0.04%
2022/04/28	42.2	21.83	22	21.80	22.00	20.2	18,851	0.11%
2022/04/27	47.1	22.03	7	22.04	22.10	40.1	18,641	0.22%
2022/04/26	5.1	22.35	3	22.35	22.60	2	18,406	0.01%
2022/04/25	9.4	22.28	0	22.35	22.20	9.4	18,360	0.05%
2022/04/22	152.9	22.85	6	22.85	22.80	146.9	17,961	0.82%	大買/鉅額交易
2022/04/21	24.2	25.37	5	25.38	25.40	19.2	16,765	0.11%
2022/04/20	29	25.19	2	25.28	25.20	27	16,338	0.17%
2022/04/19	25.2	25.32	4	25.24	25.20	21.2	16,006	0.13%
2022/04/18	24.4	25.35	5	25.29	25.40	19.4	15,785	0.12%
2022/04/15	11	25.27	1	25.35	25.45	10	15,557	0.06%
2022/04/14	11	25.53	0	0.00	25.40	11	15,513	0.07%
2022/04/13	11	25.51	2	25.70	25.70	9	15,426	0.06%
2022/04/12	14	25.38	3	25.35	25.35	11	15,428	0.07%
2022/04/11	179.2	25.64	1	25.60	25.65	178.2	15,208	1.17%	大買/鉅額交易
2022/04/08	7	26.14	3	26.25	26.15	4	14,879	0.03%
2022/04/07	45.1	26.42	140	26.15	26.05	-94.9	14,650	-0.65%	大賣/
2022/04/06	23.1	26.60	4	26.65	26.90	19.1	14,276	0.13%
2022/04/01	2	26.68	7	26.76	26.90	-5	14,110	-0.04%
2022/03/31	30	26.83	5	26.93	26.80	25	14,020	0.18%
2022/03/30	7	26.95	0	0.00	26.90	7	13,893	0.05%
2022/03/29	15.1	26.96	4	26.95	26.95	11.1	14,007	0.08%
2022/03/28	128	27.00	2	26.93	27.20	126	14,061	0.90%	大買/鉅額交易
2022/03/25	2	26.88	3	26.93	27.00	-1	14,183	-0.01%
2022/03/24	2	26.78	10	26.79	26.90	-8	14,299	-0.06%
2022/03/23	8	26.86	0	0.00	26.75	8	14,477	0.06%
2022/03/22	4	26.79	141	26.80	27.00	-137	14,460	-0.95%	大賣/鉅額交易
2022/03/21	14	26.80	3	26.83	26.80	11	14,428	0.08%
2022/03/18	11	26.89	5	26.95	27.00	6	14,336	0.04%
2022/03/17	148	27.04	10.1	26.90	26.80	137.9	14,138	0.98%	大買/鉅額交易
2022/03/16	12.3	26.87	29.2	26.80	27.00	-16.9	14,342	-0.12%
2022/03/15	3.1	25.80	2	25.83	25.80	1.1	13,601	0.01%
2022/03/14	0.2	25.90	148	25.81	25.90	-147.8	13,626	-1.08%	大賣/鉅額交易
2022/03/11	1	25.70	1	25.80	25.85	0	13,620	0.00%
2022/03/10	0	0.00	2	25.63	25.70	-2	13,782	-0.01%
2022/03/09	145	25.19	0	0.00	25.30	145	13,886	1.04%	大買/鉅額交易
2022/03/08	2	25.05	126	25.15	25.10	-124	13,954	-0.89%	大賣/鉅額交易
2022/03/07	0	0.00	23	25.21	25.35	-23	13,844	-0.17%
2022/03/04	1	25.70	15	25.72	25.70	-14	14,002	-0.10%
2022/03/03	0	0.00	2	25.90	25.95	-2	14,031	-0.01%
2022/03/02	0	0.00	1	25.75	25.75	-1	14,040	-0.01%
2022/03/01	0	0.00	9.7	25.73	25.80	-9.7	13,999	-0.07%
2022/02/25	3	25.35	3	25.33	25.40	0	13,959	0.00%
2022/02/24	6.4	25.47	146	25.45	25.50	-139.6	13,889	-1.01%	大賣/鉅額交易
2022/02/23	3	25.73	2.1	25.75	25.85	0.9	13,790	0.01%
2022/02/22	4	25.68	11	25.78	25.85	-7	13,908	-0.05%
2022/02/21	5	25.55	0.4	25.60	25.65	4.6	13,934	0.03%
2022/02/18	7	25.71	3	25.35	25.75	4	14,037	0.03%
2022/02/17	1	25.40	8	25.41	25.50	-7	14,139	-0.05%
2022/02/16	1	25.30	1	25.40	25.35	0	14,317	0.00%
2022/02/15	25.2	25.41	2	25.30	25.25	23.2	14,661	0.16%
2022/02/14	1	25.40	2	25.45	25.50	-1	14,562	-0.01%
2022/02/11	0.1	25.70	20	25.70	25.75	-19.9	14,683	-0.14%
2022/02/09	4.1	25.62	0	0.00	25.80	4.1	14,471	0.03%
2022/02/08	10	25.45	3	25.53	25.55	7	14,365	0.05%
2022/02/07	1.4	25.13	1	25.25	25.15	0.4	14,350	0.00%
2022/01/26	0	0.00	1	25.20	25.20	-1	14,168	-0.01%
2022/01/24	0	0.00	5	25.12	25.45	-5	14,016	-0.04%
2022/01/21	1	25.25	29.2	25.10	25.45	-28.2	13,937	-0.20%
2022/01/20	3	25.37	0	0.00	25.45	3	13,623	0.02%
2022/01/19	4	25.34	5.2	25.34	25.45	-1.2	13,645	-0.01%
2022/01/18	3	25.53	15.1	25.61	25.45	-12.1	13,570	-0.09%
2022/01/17	5	25.08	14.1	25.15	25.30	-9.1	13,371	-0.07%
2022/01/14	4	25.05	30	25.00	25.15	-26	13,448	-0.19%
2022/01/13	0.2	25.00	28	25.00	25.00	-27.8	13,383	-0.21%
2022/01/12	5	24.90	32	24.99	24.90	-27	13,374	-0.20%
2022/01/11	3	24.90	6	24.90	25.00	-3	13,316	-0.02%
2022/01/10	1	24.65	8	24.74	24.85	-7	13,251	-0.05%
2022/01/07	6	24.67	18	24.73	24.75	-12	13,251	-0.09%
2022/01/06	4	24.46	10	24.54	24.65	-6	13,149	-0.05%
2022/01/05	10	24.55	5	24.44	24.55	5	13,282	0.04%
2022/01/04	5.1	24.30	8.5	24.30	24.35	-3.4	13,433	-0.03%
2022/01/03	15	24.15	1	24.15	24.30	14	13,452	0.10%
2021/12/30	22	24.17	0	0.00	24.20	22	13,610	0.16%
2021/12/29	8	24.18	5	24.24	24.25	3	13,801	0.02%
2021/12/28	6	24.14	2	24.10	24.20	4	13,908	0.03%
2021/12/27	9	24.09	0	0.00	24.15	9	14,016	0.06%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	11	23.85	1	23.85	23.80	10	14,345	0.07%
2021/12/22	7	23.85	1	23.90	24.00	6	14,331	0.04%
2021/12/21	3	23.87	141	23.90	23.85	-138	14,301	-0.96%	大賣/鉅額交易
2021/12/17	20	24.05	2	24.00	24.00	18	14,247	0.13%
2021/12/16	0	24.05	2	24.08	24.00	-2	14,259	-0.01%
2021/12/15	12	23.80	10	23.75	23.75	2	14,593	0.01%
2021/12/14	4	23.91	1	23.90	23.85	3	14,837	0.02%
2021/12/13	32	24.25	13	24.16	24.05	19	14,932	0.13%
2021/12/10	11.1	24.41	21	24.46	24.30	-9.9	15,016	-0.07%
2021/12/09	1	24.00	2	23.88	24.00	-1	14,564	-0.01%
2021/12/07	1	23.75	40	23.80	23.75	-39	14,292	-0.27%
2021/12/06	2	23.53	23	23.52	23.85	-21	14,248	-0.15%
2021/12/03	2	23.35	0	0.00	23.30	2	14,120	0.01%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/12/01	2	23.50	13	23.36	23.45	-11	14,217	-0.08%
2021/11/30	3.3	23.25	0	0.00	23.15	3.3	14,157	0.02%
2021/11/29	1	23.40	0	0.00	23.35	1	13,775	0.01%
2021/11/26	1	23.40	3	23.43	23.40	-2	13,747	-0.01%
2021/11/25	0	0.00	2	23.65	23.60	-2	13,801	-0.01%
2021/11/24	7	23.61	1	23.65	23.75	6	13,816	0.04%
2021/11/23	36	23.43	1	23.45	23.55	35	13,803	0.25%
2021/11/22	21.2	23.46	2	23.50	23.55	19.2	13,715	0.14%
2021/11/19	37	23.49	0	0.00	23.55	37	13,665	0.27%
2021/11/18	7	23.55	0	0.00	23.60	7	13,652	0.05%
2021/11/17	7.5	23.68	10	23.65	23.75	-2.5	13,573	-0.02%
2021/11/16	10	23.68	2	23.73	23.70	8	13,647	0.06%
2021/11/15	6.1	23.72	0.2	23.80	23.70	5.9	13,673	0.04%
2021/11/12	15.6	23.90	21	23.90	23.90	-5.4	13,587	-0.04%
2021/11/11	1	24.00	12.1	24.00	24.10	-11.1	13,693	-0.08%
2021/11/05	0	0.00	2	24.20	24.35	-2	13,925	-0.01%
2021/11/04	4	24.38	0	0.00	24.30	4	14,145	0.03%
2021/11/03	0	0.00	3	24.38	24.55	-3	14,093	-0.02%
2021/11/02	0	0.00	11	24.30	24.20	-11	14,152	-0.08%
2021/11/01	1.1	24.16	2	24.18	24.20	-0.9	14,143	-0.01%
2021/10/29	6	24.49	4	24.48	24.45	2	14,135	0.01%
2021/10/28	1	24.80	2	24.80	24.85	-1	14,038	-0.01%
2021/10/26	0.1	24.50	5	24.51	24.60	-5	14,283	-0.03%
2021/10/25	0	24.40	13	24.44	24.45	-13	14,277	-0.09%
2021/10/22	0	0.00	18	24.25	24.30	-18	14,325	-0.13%
2021/10/21	0	0.00	5	24.09	24.00	-5	14,203	-0.04%
2021/10/20	0	0.00	27	23.92	23.90	-27	14,157	-0.19%
2021/10/19	7	23.90	1	24.00	23.90	6	14,188	0.04%
2021/10/18	3	24.10	2	24.05	24.05	1	14,411	0.01%
2021/10/15	6	23.99	13	24.06	24.05	-7	14,547	-0.05%
2021/10/14	1	24.15	1	24.20	24.15	0	14,556	0.00%
2021/10/13	0	0.00	13	24.25	24.10	-13	14,681	-0.09%
2021/10/12	4	24.40	0	0.00	24.10	4	14,657	0.03%
2021/10/08	0	0.00	12	24.15	24.15	-12	14,498	-0.08%
2021/10/07	3	24.15	1	24.15	24.15	2	14,633	0.01%
2021/10/06	10	23.55	32	23.85	23.90	-22	14,678	-0.15%
2021/10/05	0	0.00	2	23.35	23.40	-2	14,554	-0.01%
2021/10/04	1	23.45	11	23.55	23.60	-10	14,670	-0.07%
2021/10/01	5.1	23.38	7	23.40	23.60	-1.9	14,639	-0.01%
2021/09/30	3	23.67	26	23.75	23.60	-23	14,627	-0.16%
2021/09/29	7	23.61	7	23.69	23.85	0	14,576	0.00%
2021/09/28	8.3	24.01	3	23.95	24.00	5.3	14,479	0.04%
2021/09/27	142	24.20	6	24.26	24.30	136	14,433	0.94%	大買/鉅額交易
2021/09/24	10.1	24.05	17	24.13	24.15	-6.9	14,547	-0.05%
2021/09/23	11	24.10	18	24.16	24.00	-7	14,687	-0.05%
2021/09/22	3	23.37	13	23.59	24.05	-10	14,591	-0.07%
2021/09/17	3	23.65	25	23.74	23.50	-22	14,235	-0.15%
2021/09/16	5	23.45	13	23.45	23.60	-8	14,007	-0.06%
2021/09/15	0	0.00	19	23.36	23.40	-19	14,018	-0.14%
2021/09/14	4	23.04	8.1	23.07	23.10	-4.1	14,051	-0.03%
2021/09/13	10	22.82	1	22.85	22.90	9	14,292	0.06%
2021/09/10	8	22.66	6	22.77	22.80	2	14,456	0.01%
2021/09/09	3	22.73	12.5	22.79	22.65	-9.5	14,787	-0.06%
2021/09/08	10	22.83	13	22.92	22.80	-3	15,007	-0.02%
2021/09/07	10	22.80	36	22.85	23.00	-26	15,172	-0.17%
2021/09/06	4	22.80	5	22.78	22.65	-1	15,204	-0.01%
2021/09/03	3	22.77	2.8	22.79	22.80	0.2	15,320	0.00%
2021/09/02	3	22.75	16	22.69	22.55	-13	15,551	-0.08%
2021/09/01	2	22.85	6	22.82	22.85	-4	15,757	-0.03%
2021/08/31	8	22.69	1	22.60	22.90	7	15,853	0.04%
2021/08/30	6	22.55	2	22.60	22.70	4	15,925	0.03%
2021/08/27	13	22.48	6	22.43	22.60	7	15,977	0.04%
2021/08/26	2	22.40	1	22.45	22.45	1	16,008	0.01%
2021/08/25	19	22.46	0	0.00	22.55	19	16,117	0.12%
2021/08/24	3	22.55	4	22.58	22.55	-1	16,090	-0.01%
2021/08/23	10	22.48	10	22.43	22.35	0	16,045	0.00%
2021/08/20	9	22.32	6	22.39	22.35	3	16,081	0.02%
2021/08/19	1	22.05	21	22.29	22.30	-20	16,144	-0.12%
2021/08/18	0	0.00	12	22.30	22.30	-12	15,964	-0.08%
2021/08/17	23	22.24	29	22.12	22.30	-6	15,900	-0.04%
2021/08/16	57.1	21.71	3	21.80	21.70	54.1	15,513	0.35%
2021/08/13	2	21.70	6	21.57	21.65	-4	16,457	-0.02%
2021/08/12	6	21.53	0	0.00	21.55	6	16,734	0.04%
2021/08/10	3.1	21.71	10	21.74	21.85	-6.9	17,030	-0.04%
2021/08/09	6.1	21.34	8.3	21.35	21.40	-2.2	17,094	-0.01%
2021/08/06	2	21.45	0	0.00	21.45	2	17,339	0.01%
2021/08/05	10	21.50	1	21.50	21.55	9	17,850	0.05%
2021/08/04	5	21.42	50	21.40	21.45	-45	18,453	-0.24%
2021/08/03	4	21.48	2	21.50	21.55	2	18,878	0.01%
2021/08/02	2	21.55	1	21.50	21.60	1	19,120	0.01%
2021/07/30	6.1	21.48	0	0.00	21.60	6.1	19,314	0.03%
2021/07/29	2	21.70	5	21.70	21.70	-3	19,327	-0.02%
2021/07/28	5	21.65	48	21.76	21.75	-43	19,507	-0.22%
2021/07/27	16	21.84	0	0.00	21.85	16	19,971	0.08%
2021/07/26	1	21.85	1	21.95	21.85	0	20,249	0.00%
2021/07/23	10	22.00	6	21.85	21.90	4	20,511	0.02%
2021/07/22	9.6	21.82	0	0.00	22.00	9.6	20,972	0.05%
2021/07/21	17	21.95	7	22.03	22.00	10	21,041	0.05%
2021/07/20	6	22.00	7	21.99	22.05	-1	21,251	0.00%
2021/07/19	5	22.05	9	22.06	22.05	-4	22,468	-0.02%
2021/07/16	4	22.13	7	22.18	22.15	-3	23,230	-0.01%
2021/07/15	20.3	22.16	15	22.12	22.15	5.3	23,471	0.02%
2021/07/14	20.1	22.11	1	22.10	22.20	19.1	23,724	0.08%
2021/07/13	1	22.10	5	22.12	22.20	-4	23,976	-0.02%
2021/07/12	3	22.07	0	0.00	22.10	3	24,047	0.01%
2021/07/09	25	22.05	15	22.10	22.10	10	24,178	0.04%
2021/07/08	3	22.22	6	22.43	22.30	-3	24,248	-0.01%
2021/07/07	17	22.27	2	22.30	22.30	15	24,722	0.06%
2021/07/06	5	22.35	1	22.35	22.45	4	24,891	0.02%
2021/07/05	5	22.15	4.6	22.20	22.25	0.4	25,062	0.00%
2021/07/02	0	0.00	1	22.10	22.05	-1	25,366	0.00%
2021/07/01	45	22.16	14	22.06	22.00	31	25,664	0.12%
2021/06/30	4	22.34	1	22.30	22.35	3	25,955	0.01%
2021/06/29	5.1	22.05	1	22.05	22.05	4.1	26,300	0.02%
2021/06/28	7.1	22.01	6	22.05	22.00	1.1	27,021	0.00%
2021/06/25	3	22.07	7	22.11	22.05	-4	28,652	-0.01%
2021/06/24	121	22.10	11	22.11	22.10	110	29,580	0.37%	大買/鉅額交易
2021/06/23	4.2	22.09	0	0.00	22.10	4.2	29,494	0.01%
2021/06/22	27	22.38	2	22.35	22.30	25	29,422	0.08%
2021/06/21	18	22.66	15	22.66	22.60	3	29,223	0.01%
2021/06/18	11	23.09	1	23.40	23.05	10	29,234	0.03%
2021/06/17	2	22.80	4	23.05	23.05	-2	29,140	-0.01%
2021/06/16	3	22.70	4	22.76	23.00	-1	29,508	0.00%
2021/06/15	6	22.48	0	0.00	22.50	6	29,564	0.02%
2021/06/11	9	22.77	0	0.00	22.65	9	29,429	0.03%
2021/06/10	23	22.79	3	22.65	22.85	20	29,604	0.07%
2021/06/09	7	22.97	1	23.00	22.95	6	29,422	0.02%
2021/06/08	2	23.05	1	23.10	23.15	1	29,258	0.00%
2021/06/07	6	23.03	13	22.97	23.05	-7	29,400	-0.02%
2021/06/04	3	23.17	0	0.00	23.20	3	29,270	0.01%
2021/06/03	3.3	23.20	2	23.20	23.40	1.3	29,369	0.00%
2021/06/02	19	23.28	0	0.00	23.10	19	29,417	0.06%
2021/06/01	4	23.44	4	23.48	23.45	0	29,497	0.00%
2021/05/31	2	23.40	11	23.45	23.45	-9	29,720	-0.03%
2021/05/28	7	23.30	3	23.38	23.30	4	29,823	0.01%
2021/05/27	7	23.31	2	23.08	23.40	5	30,018	0.02%
2021/05/26	2	23.30	1	23.30	23.30	1	30,132	0.00%
2021/05/25	0	0.00	2	23.30	23.35	-2	30,387	-0.01%
2021/05/24	11	23.11	0	0.00	23.30	11	30,466	0.04%
2021/05/21	51	23.92	59	24.30	23.30	-8	30,619	-0.03%
2021/05/20	29	23.47	26	23.16	23.15	3	29,730	0.01%
2021/05/19	21	22.65	11.1	22.61	22.80	9.9	29,611	0.03%
2021/05/18	18	22.60	22	22.52	22.90	-4	29,662	-0.01%
2021/05/17	34.1	21.82	110	21.81	21.90	-75.9	29,711	-0.26%	大賣/
2021/05/14	16	23.00	0	0.00	22.70	16	29,477	0.05%
2021/05/13	6	22.59	9	22.27	22.95	-3	29,414	-0.01%
2021/05/12	56	22.36	62.6	22.24	22.35	-6.6	28,977	-0.02%
2021/05/11	32	23.75	5	23.83	23.50	27	28,510	0.09%
2021/05/10	72	24.11	10	24.25	24.30	62	28,151	0.22%
2021/05/07	5.2	24.24	7	24.34	24.55	-1.8	28,250	-0.01%
2021/05/06	7.2	24.51	6	24.38	24.30	1.2	28,595	0.00%
2021/05/05	16.2	23.98	42	24.13	23.90	-25.8	28,795	-0.09%
2021/05/04	60	23.37	125	23.58	23.50	-65	28,742	-0.23%	大賣/
2021/05/03	11	24.48	5	24.49	24.35	6	28,422	0.02%
2021/04/29	36	24.96	21	24.93	25.00	15	28,268	0.05%
2021/04/28	64	25.01	9	25.07	24.90	55	28,069	0.20%
2021/04/27	16	24.56	36.5	24.63	24.65	-20.5	28,040	-0.07%
2021/04/26	94	24.69	33	24.69	24.75	61	27,948	0.22%
2021/04/23	111	24.61	35	24.70	24.80	76	27,869	0.27%	大買/
2021/04/22	66	27.45	55	27.56	27.40	11	27,381	0.04%
2021/04/21	17	27.67	8	27.68	27.80	9	26,955	0.03%
2021/04/20	60	27.63	24	27.72	27.75	36	26,708	0.13%
2021/04/19	79	27.62	51	27.73	27.55	28	26,542	0.11%
2021/04/16	16	27.08	26	27.09	27.15	-10	26,408	-0.04%
2021/04/15	14	26.65	6.3	26.67	26.70	7.7	26,404	0.03%
2021/04/14	30	26.75	15.2	26.74	26.70	14.8	26,325	0.06%
2021/04/13	54	27.06	42.1	27.08	26.80	12	26,419	0.05%
2021/04/12	43.3	27.25	14	27.34	27.20	29.3	26,390	0.11%
2021/04/09	31.8	27.17	30	27.18	27.20	1.8	26,267	0.01%
2021/04/08	54	27.15	44	27.31	27.15	10	26,006	0.04%
2021/04/07	6	27.06	51	27.04	27.10	-45	25,692	-0.18%
2021/04/06	81	27.19	17	27.11	27.05	64	25,436	0.25%
2021/04/01	36	27.09	46	27.14	27.25	-10	24,961	-0.04%
2021/03/31	76	26.90	41	26.92	26.70	35	24,340	0.14%
2021/03/30	156	26.66	150.1	26.41	27.00	6	23,516	0.03%	大買/大賣/
2021/03/29	22	26.05	37.1	26.03	26.10	-15.1	21,800	-0.07%
2021/03/26	0.3	23.70	2	23.70	23.75	-1.7	20,833	-0.01%
2021/03/25	9	23.57	13	23.60	23.70	-4	20,876	-0.02%
2021/03/24	11	23.92	3	24.00	23.95	8	20,905	0.04%
2021/03/23	6	23.78	27	23.84	24.00	-21	20,979	-0.10%
2021/03/22	17.1	23.58	4	23.70	23.65	13.1	21,013	0.06%
2021/03/19	23	23.96	22	23.97	23.85	1	20,917	0.00%
2021/03/18	0	0.00	7	23.64	23.70	-7	20,499	-0.03%
2021/03/17	12	23.22	5	23.33	23.30	7	20,434	0.03%
2021/03/16	16	23.32	39	23.25	23.30	-23	20,650	-0.11%
2021/03/15	0	0.00	1	22.90	22.95	-1	20,508	0.00%
2021/03/12	0	0.00	4	22.83	22.90	-4	21,108	-0.02%
2021/03/11	1.3	22.88	9	22.92	22.95	-7.7	21,545	-0.04%
2021/03/10	3	22.80	25.1	22.83	22.70	-22.1	21,436	-0.10%
2021/03/09	4	22.53	24	22.55	22.70	-20	21,439	-0.09%
2021/03/08	1	22.25	6	22.48	22.40	-5	21,301	-0.02%
2021/03/05	2	21.93	50	22.23	22.40	-48	21,213	-0.23%
2021/03/04	14	22.10	3	22.33	22.20	11	21,379	0.05%
2021/03/03	0.1	22.45	19	22.46	22.60	-18.9	21,278	-0.09%
2021/03/02	11	22.28	17	22.44	22.20	-6	21,078	-0.03%
2021/02/26	15	21.86	8	21.86	22.20	7	20,763	0.03%
2021/02/25	4	22.00	29.1	22.09	22.30	-25.1	20,441	-0.12%
2021/02/24	4	21.88	9	21.95	21.90	-5	20,294	-0.02%
2021/02/23	36	21.68	13	21.74	21.75	23	20,153	0.11%
2021/02/22	4	21.80	11.1	21.94	21.80	-7.1	19,945	-0.04%
2021/02/19	9	21.66	0	0.00	21.85	9	19,837	0.05%
2021/02/18	14	21.79	16	21.84	21.90	-2	19,673	-0.01%
2021/02/17	34.3	22.04	31	21.83	21.75	3.3	19,633	0.02%
2021/02/05	2	21.80	0	0.00	21.90	2	19,297	0.01%
2021/02/04	4	21.96	7	22.02	21.80	-3	19,223	-0.02%
2021/02/03	3	21.80	8	21.79	21.80	-5	19,168	-0.03%
2021/02/02	11	21.44	9	21.54	21.50	2	19,207	0.01%
2021/02/01	1	21.45	0	0.00	21.35	1	19,073	0.01%
2021/01/29	8	21.89	21	21.78	21.45	-13	18,945	-0.07%
2021/01/28	35	22.14	44	22.26	22.15	-9	18,567	-0.05%
2021/01/27	13	21.91	41	21.95	21.80	-28	17,970	-0.16%
2021/01/26	1	21.55	1	21.40	21.40	0	17,454	0.00%
2021/01/25	0.4	21.30	1	21.21	21.40	-0.7	17,231	0.00%
2021/01/22	1	20.70	14	21.21	21.30	-13	17,126	-0.08%
2021/01/21	26	20.83	1.9	20.90	20.80	24.1	17,116	0.14%
2021/01/20	22	20.90	6.5	21.15	20.80	15.5	17,063	0.09%
2021/01/19	2	21.60	4	21.60	21.50	-2	16,553	-0.01%
2021/01/18	9	21.54	3	21.70	21.55	6	16,285	0.04%
2021/01/15	148	22.70	16	22.72	22.25	132	15,964	0.83%	大買/鉅額交易
2021/01/14	7	22.20	78.4	22.02	22.25	-71.4	15,247	-0.47%
2021/01/13	3.5	21.84	111	21.87	21.80	-107.5	14,793	-0.73%	大賣/鉅額交易
2021/01/12	6	21.70	21	21.72	21.65	-15	14,595	-0.10%
2021/01/11	6	21.66	16	21.71	21.80	-10	14,313	-0.07%
2021/01/08	10	21.15	8	21.14	21.50	2	14,022	0.01%
2021/01/07	5	21.05	7	21.16	21.00	-2	13,760	-0.01%
2021/01/06	23	21.13	8	21.13	21.05	15	13,606	0.11%
2021/01/05	4	21.44	35	21.19	21.55	-31	13,173	-0.24%
2021/01/04	1	20.90	69	20.91	20.80	-68	12,853	-0.53%
2020/12/31	1	20.70	13	20.79	20.70	-12	12,794	-0.09%
2020/12/30	1	20.75	1	20.95	20.90	0	12,734	0.00%
2020/12/29	4.1	20.80	3	20.85	20.95	1.1	12,693	0.01%
2020/12/28	3	20.80	16	20.80	20.80	-13	12,620	-0.10%
2020/12/25	0	0.00	5	20.54	20.60	-5	12,638	-0.04%
2020/12/24	0	0.00	6	20.53	20.40	-6	12,651	-0.05%
2020/12/23	7	20.35	16.1	20.38	20.30	-9.1	12,625	-0.07%
2020/12/22	7	20.56	25	20.43	20.45	-18	12,649	-0.14%
2020/12/21	4	20.46	4.1	20.45	20.50	-0.1	12,678	0.00%
2020/12/18	3	20.80	3	20.87	20.70	0	12,601	0.00%
2020/12/17	1.3	20.93	16	20.92	21.00	-14.7	12,419	-0.12%
2020/12/16	3	20.65	8	20.68	20.85	-5	12,187	-0.04%
2020/12/15	0	0.00	5	20.57	20.50	-5	12,107	-0.04%
2020/12/14	5	20.73	3	20.73	20.60	2	11,954	0.02%
2020/12/11	0	0.00	21.9	20.50	20.45	-21.9	11,827	-0.19%
2020/12/10	20.1	20.47	12	20.56	20.50	8.1	11,771	0.07%
2020/12/09	21	20.40	6	20.33	20.50	15	11,429	0.13%
2020/12/08	27	20.35	25	20.44	20.35	2	11,188	0.02%
2020/12/07	3	19.90	76	19.92	20.10	-73	10,549	-0.69%
2020/12/04	0	0.00	1	19.60	19.55	-1	10,110	-0.01%
2020/12/03	15	19.38	12.7	19.39	19.45	2.3	9,979	0.02%
2020/12/02	0	0.00	2	19.35	19.35	-2	9,941	-0.02%
2020/11/30	22	19.17	0	0.00	19.30	22	10,289	0.21%
2020/11/27	16	19.29	0.4	19.35	19.25	15.6	10,617	0.15%
2020/11/26	0	0.00	9	19.51	19.55	-9	10,565	-0.09%
2020/11/25	0	0.00	13	19.55	19.55	-13	10,762	-0.12%
2020/11/24	0	0.00	2	19.80	19.60	-2	10,785	-0.02%
2020/11/23	5	19.65	9	19.70	19.70	-4	10,790	-0.04%
2020/11/20	21	19.55	25	19.53	19.55	-4	10,704	-0.04%
2020/11/19	6	19.54	12	19.54	19.50	-6	10,855	-0.06%
2020/11/18	3	19.50	9	19.51	19.55	-6	10,804	-0.06%
2020/11/17	0	0.00	14.1	19.45	19.40	-14.1	10,887	-0.13%
2020/11/16	0	0.00	13.1	19.38	19.40	-13.1	11,036	-0.12%
2020/11/13	0	0.00	0.1	19.30	19.10	-0.1	10,936	0.00%
2020/11/12	4	19.06	3	19.00	19.10	1	10,938	0.01%
2020/11/11	3	19.15	4.1	19.11	19.35	-1.1	10,973	-0.01%
2020/11/10	3	18.90	0.1	19.00	19.10	2.9	10,799	0.03%
2020/11/09	1	18.75	0	0.00	18.95	1	10,688	0.01%
2020/11/03	0	0.00	1	18.80	18.75	-1	10,939	-0.01%
2020/11/02	1	18.65	0	0.00	18.65	1	11,041	0.01%
2020/10/30	0	0.00	0.1	18.95	18.60	-0.1	11,214	0.00%
2020/10/29	5	18.90	23.1	18.71	18.95	-18.1	11,114	-0.16%
2020/10/28	0	0.00	2	18.75	18.75	-2	11,010	-0.02%
2020/10/27	1	18.55	0	0.00	18.60	1	11,111	0.01%
2020/10/23	1	18.55	1	18.60	18.60	0	11,203	0.00%
2020/10/22	8	18.51	0	0.00	18.50	8	11,314	0.07%
2020/10/21	3	18.55	1	18.70	18.50	2	11,217	0.02%
2020/10/20	1	18.60	10	18.55	18.60	-9	11,280	-0.08%
2020/10/19	23	18.59	0	18.60	18.55	23	11,369	0.20%
2020/10/16	1	18.60	1	18.60	18.55	0	11,463	0.00%
2020/10/15	11	18.74	2.1	18.70	18.70	8.9	11,616	0.08%
2020/10/14	6	18.81	0	0.00	18.95	6	11,855	0.05%
2020/10/13	4	18.73	6	18.75	18.70	-2	12,644	-0.02%
2020/10/12	5	18.73	3	18.90	18.70	2	13,454	0.01%
2020/10/08	2	18.88	0	0.00	18.85	2	13,774	0.01%
2020/10/06	5	18.95	0	0.00	19.00	5	14,320	0.03%
2020/09/29	4	19.30	1	19.35	19.35	3	14,990	0.02%
2020/09/28	0	0.00	3	19.13	19.30	-3	15,118	-0.02%
2020/09/25	17	18.85	18	18.88	18.90	-1	15,290	-0.01%
2020/09/24	13	18.92	3	18.93	18.80	10	15,362	0.07%
2020/09/23	2	19.08	5	19.17	19.15	-3	15,432	-0.02%
2020/09/22	21	19.15	0	0.00	19.10	21	15,484	0.14%
2020/09/21	34	19.54	3	19.65	19.35	31	15,530	0.20%
2020/09/18	11	19.45	2	19.70	19.70	9	15,606	0.06%
2020/09/17	3	19.37	0	0.00	19.40	3	15,581	0.02%
2020/09/16	3	19.52	8	19.40	19.35	-5	15,678	-0.03%
2020/09/15	8	19.51	7	19.48	19.45	1	15,849	0.01%
2020/09/11	1	19.10	41	19.10	19.15	-40	16,078	-0.25%
2020/09/10	1	19.05	3	19.10	19.10	-2	16,183	-0.01%
2020/09/09	23	19.03	0	0.00	19.00	23	16,241	0.14%
2020/09/08	21	19.24	0	0.00	19.20	21	16,220	0.13%
2020/09/07	21	19.23	0	0.00	19.10	21	16,361	0.13%
2020/09/04	18	19.05	5	19.07	19.20	13	16,455	0.08%
2020/09/03	9	19.43	167	19.74	19.25	-158	16,475	-0.96%	大賣/鉅額交易
2020/09/02	39	19.48	232	19.55	19.60	-193	16,239	-1.19%	大賣/鉅額交易
2020/09/01	6	18.73	0	0.00	18.85	6	15,781	0.04%
2020/08/31	111	18.53	50	18.90	18.50	61	15,761	0.39%	大買/
2020/08/28	3	18.90	33	18.85	18.85	-30	15,639	-0.19%
2020/08/27	1	18.80	5	18.99	18.90	-4	15,778	-0.03%
2020/08/26	0	0.00	5	18.85	18.95	-5	15,771	-0.03%
2020/08/25	5	18.76	15	18.75	18.80	-10.1	15,912	-0.06%
2020/08/24	5	18.45	0	0.00	18.45	5	16,007	0.03%
2020/08/21	2	18.35	2	18.40	18.40	0	16,093	0.00%
2020/08/20	48	18.34	65	18.33	18.35	-17	15,943	-0.11%
2020/08/19	16	18.65	0	0.00	18.60	16	15,746	0.10%
2020/08/18	18	18.63	0	0.00	18.75	18	15,642	0.12%
2020/08/17	11	18.69	1	18.60	18.70	10	15,667	0.06%
2020/08/14	2	18.60	2	18.60	18.65	0	15,663	0.00%
2020/08/13	7	18.62	5	18.55	18.60	2	15,700	0.01%
2020/08/12	6	18.63	2	18.65	18.65	4	15,674	0.03%
2020/08/11	28	18.99	2	19.05	18.80	26	15,679	0.17%
2020/08/10	7	18.89	18	18.90	19.00	-11	15,801	-0.07%
2020/08/07	0	0.00	2	18.70	18.70	-2	15,840	-0.01%
2020/08/06	2	18.65	35	18.74	18.75	-33	15,887	-0.21%
2020/08/05	5	18.61	6	18.67	18.60	-1	15,880	-0.01%
2020/08/04	7	18.45	1	18.50	18.45	6	15,828	0.04%
2020/08/03	13	18.39	0	0.00	18.35	13	15,804	0.08%
2020/07/31	1	18.45	1	18.50	18.65	0	15,733	0.00%
2020/07/30	7	18.31	2	18.55	18.45	5	15,632	0.03%
2020/07/29	0	0.00	5	18.50	18.25	-5	15,560	-0.03%
2020/07/28	6	18.38	6	18.31	18.30	0	15,654	0.00%
2020/07/27	3	18.42	6	18.41	18.35	-3	15,768	-0.02%
2020/07/24	1	18.60	0	0.00	18.45	1	15,856	0.01%
2020/07/23	3	18.72	0	0.00	18.75	3	15,887	0.02%
2020/07/21	10	18.70	3	18.82	18.85	7	15,918	0.04%
2020/07/20	5	18.42	101	18.40	18.50	-96	15,865	-0.61%	大賣/
2020/07/17	94	18.45	1	18.40	18.40	93	15,815	0.59%
2020/07/16	208	20.09	26	20.01	20.00	182	15,249	1.19%	大買/鉅額交易
2020/07/15	0	0.00	70	20.29	20.20	-70	14,580	-0.48%
2020/07/14	30	20.34	11	20.26	20.10	19	14,213	0.13%
2020/07/13	2	20.20	25	20.24	20.25	-23	14,007	-0.16%
2020/07/10	7	20.04	4	20.03	20.00	3	13,953	0.02%
2020/07/09	57	20.45	21	20.45	20.15	36	13,924	0.26%
2020/07/08	0	0.00	109	20.28	20.40	-109	13,653	-0.80%	大賣/鉅額交易
2020/07/07	12	19.95	9	19.99	20.05	3	13,266	0.02%
2020/07/06	0	0.00	5.4	20.02	20.05	-5.4	13,210	-0.04%
2020/07/03	107	19.80	0	0.00	19.80	107	13,180	0.81%	大買/鉅額交易
2020/07/02	50	19.80	27	19.75	19.95	23	13,274	0.17%
2020/06/30	2	19.30	50	19.40	19.25	-48	13,330	-0.36%
2020/06/29	3	19.35	3	19.38	19.45	0	13,548	0.00%
2020/06/24	0	0.00	28	19.50	19.45	-28	13,556	-0.21%
2020/06/22	31	19.22	9	19.37	19.20	22	13,556	0.16%
2020/06/19	0	0.00	4	19.60	19.50	-4	13,614	-0.03%
2020/06/18	1	19.45	21	19.45	19.55	-20	13,515	-0.15%
2020/06/17	0	0.00	12	19.38	19.35	-12	13,523	-0.09%
2020/06/16	0	0.00	10	19.20	19.15	-10	13,735	-0.07%
2020/06/15	5	18.95	10	19.00	18.90	-5	14,173	-0.04%
2020/06/12	14	18.99	1	19.05	18.90	13	14,423	0.09%
2020/06/11	2	19.15	9	19.25	19.10	-7	14,618	-0.05%
2020/06/10	57	19.16	5	19.15	19.10	52	14,741	0.35%
2020/06/09	51	19.20	10	19.30	19.20	41	15,118	0.27%
2020/06/08	16	19.27	6	19.23	19.20	10	15,383	0.07%
2020/06/05	11	19.05	0	0.00	19.10	11	15,240	0.07%
2020/06/04	4	19.10	40	19.10	19.05	-36	15,404	-0.23%
2020/06/03	34	19.05	13	19.09	19.00	21	15,658	0.13%
2020/06/02	20	18.93	10	19.00	19.00	10	15,664	0.06%
2020/06/01	61	18.89	7	18.98	18.90	54	15,699	0.34%
2020/05/29	0	0.00	8	18.71	19.10	-8	15,590	-0.05%
2020/05/28	7	18.49	0	0.00	18.40	7	15,346	0.05%
2020/05/27	1	18.65	7	18.64	18.65	-6	15,425	-0.04%
2020/05/26	0	0.00	1	18.55	18.55	-1	15,503	-0.01%
2020/05/25	5	18.44	7	18.44	18.45	-2	15,499	-0.01%
2020/05/22	30	18.40	3	18.40	18.40	27	15,530	0.17%
2020/05/21	2	18.53	0	0.00	18.60	2	15,507	0.01%
2020/05/20	2	18.58	0	0.00	18.50	2	15,472	0.01%
2020/05/18	0	0.00	9	18.43	18.45	-9	15,490	-0.06%
2020/05/15	8	18.48	1	18.45	18.45	7	15,571	0.04%
2020/05/14	1	18.65	0	0.00	18.60	1	15,371	0.01%
2020/05/13	12	18.88	10	19.00	19.00	2	15,291	0.01%
2020/05/12	5	18.90	0	0.00	18.80	5	15,227	0.03%
2020/05/11	0	0.00	1	18.95	18.80	-1	15,188	-0.01%
2020/05/08	1	18.90	13	18.87	18.80	-12	15,081	-0.08%
2020/05/07	0	0.00	2	18.80	18.70	-2	15,020	-0.01%
2020/05/05	5	18.70	5	18.70	18.65	0	14,941	0.00%
2020/05/04	10	18.59	0	0.00	18.60	10	14,921	0.07%
2020/04/30	6	19.02	2	19.10	19.10	4	14,818	0.03%
2020/04/29	3	19.07	5	19.05	19.10	-2	14,753	-0.01%
2020/04/28	16	18.98	4	18.95	18.95	12	14,786	0.08%
2020/04/27	2	18.80	5	18.84	18.90	-3	15,015	-0.02%
2020/04/24	7	18.57	0	0.00	18.55	7	14,964	0.05%
2020/04/23	6	18.69	21	18.69	18.75	-15	14,936	-0.10%
2020/04/22	2	18.55	3	18.37	18.70	-1	14,782	-0.01%
2020/04/21	7	18.55	1	18.45	18.45	6	14,599	0.04%
2020/04/20	4	18.63	13	18.65	18.70	-9	14,385	-0.06%
2020/04/17	15	18.90	17	18.85	18.70	-2	14,279	-0.01%
2020/04/16	10	18.67	4	18.70	18.85	6	14,118	0.04%
2020/04/15	5	18.69	1	18.85	18.85	4	13,974	0.03%
2020/04/14	5	18.54	14	18.55	18.55	-9	13,737	-0.07%
2020/04/13	1	18.30	6	18.24	18.35	-5	13,580	-0.04%
2020/04/10	1	18.30	0	0.00	18.30	1	13,588	0.01%
2020/04/09	5	18.25	13	18.26	18.30	-8	13,617	-0.06%
2020/04/08	26	18.16	0	0.00	18.10	26	13,490	0.19%
2020/04/07	3	18.07	0	0.00	18.10	3	13,391	0.02%
2020/04/06	19	17.98	10	17.95	18.10	9	13,184	0.07%
2020/04/01	6	17.73	4	17.58	17.75	2	12,974	0.02%
2020/03/31	13	17.72	13	17.85	17.30	0	12,808	0.00%
2020/03/30	1	17.10	11	16.97	17.30	-10	12,491	-0.08%
2020/03/27	2	17.30	4	17.31	17.40	-2	12,423	-0.02%
2020/03/26	7	17.24	7	17.23	17.20	0	12,348	0.00%
2020/03/25	5	17.14	4	17.10	17.15	1	12,456	0.01%
2020/03/24	0	0.00	12	16.40	16.40	-12	12,272	-0.10%
2020/03/20	10	16.06	53	16.15	16.20	-43	12,425	-0.35%
2020/03/19	8	15.54	5	15.95	15.70	3	12,163	0.02%
2020/03/18	2	16.38	21	16.55	16.50	-19	11,735	-0.16%
2020/03/17	0	0.00	16	16.47	16.50	-16	11,487	-0.14%
2020/03/16	4	16.93	3	16.95	16.75	1	11,272	0.01%
2020/03/13	19	16.58	24	16.57	17.10	-5	11,112	-0.04%
2020/03/12	16	17.33	3	17.35	17.20	13	10,597	0.12%
2020/03/11	0	0.00	19	17.90	17.85	-19	10,275	-0.18%
2020/03/10	15	17.71	1	17.90	17.90	14	10,250	0.14%
2020/03/09	12	17.87	0	0.00	17.90	12	10,060	0.12%
2020/03/06	18	18.08	0	0.00	18.05	18	9,760	0.18%
2020/03/05	2	18.15	0	0.00	18.15	2	9,657	0.02%
2020/03/04	2	18.10	0	0.00	18.20	2	9,640	0.02%
2020/03/03	5	18.15	5	18.20	18.15	0	9,605	0.00%
2020/03/02	63	18.15	0	0.00	18.10	63	9,672	0.65%
2020/02/26	3	18.12	0	0.00	18.40	3	10,624	0.03%
2020/02/25	5	18.20	0	0.00	18.20	5	10,569	0.05%
2020/02/24	5	18.30	0	0.00	18.30	5	10,610	0.05%
2020/02/21	4	18.39	0	0.00	18.45	4	10,687	0.04%
2020/02/19	30	18.38	1	18.35	18.35	29	10,867	0.27%
2020/02/18	4	18.39	2	18.45	18.40	2	10,882	0.02%
2020/02/17	2	18.50	0	0.00	18.55	2	10,889	0.02%
2020/02/14	3	18.58	0	0.00	18.55	3	10,987	0.03%
2020/02/13	4	18.51	0	0.00	18.50	4	11,123	0.04%
2020/02/12	0	0.00	6	18.52	18.55	-6	11,234	-0.05%
2020/02/11	2	18.45	0	0.00	18.40	2	11,281	0.02%
2020/02/10	0	0.00	1	18.45	18.40	-1	11,380	-0.01%
2020/02/07	2	18.50	1	18.45	18.55	1	11,651	0.01%
2020/02/06	0	0.00	7	18.50	18.60	-7	12,424	-0.06%
2020/02/05	20	18.35	0	0.00	18.40	20	12,620	0.16%
2020/02/03	0.5	18.20	18	18.03	18.15	-17.5	12,822	-0.14%
2020/01/31	2.5	18.50	0	0.00	18.35	2.5	12,770	0.02%
2020/01/30	15	18.48	63	18.50	18.35	-48	12,702	-0.38%
2020/01/20	17	19.13	16	19.15	19.10	1	12,399	0.01%
2020/01/17	15	18.97	0	0.00	19.00	15	12,351	0.12%
2020/01/16	30	18.97	0	0.00	18.95	30	12,359	0.24%
2020/01/15	0	0.00	5	19.00	19.00	-5	12,507	-0.04%
2020/01/14	0	0.00	1	18.90	18.95	-1	12,613	-0.01%
2020/01/13	0	0.00	2	18.83	18.90	-2	12,635	-0.02%
2020/01/10	1	18.85	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	4	18.79	18.80	-4	12,872	-0.03%
2020/01/08	10	18.66	0	0.00	18.60	10	13,033	0.08%
2020/01/07	0	0.00	1	18.80	18.75	-1	13,095	-0.01%
2020/01/06	0	0.00	1	18.85	18.90	-1	13,147	-0.01%
2020/01/03	1	18.80	0	0.00	18.90	1	13,223	0.01%
2019/12/30	0	0.00	3	18.95	18.95	-3	13,279	-0.02%
2019/12/27	1	18.95	0	0.00	19.00	1	13,303	0.01%
2019/12/26	6	18.99	1	18.95	19.00	5	13,305	0.04%
2019/12/25	2	18.95	0	0.00	18.95	2	13,347	0.01%
2019/12/24	0	0.00	4	18.96	18.95	-4	13,375	-0.03%
2019/12/23	0	0.00	5	19.00	19.00	-5	13,349	-0.04%
2019/12/19	3	18.85	5	18.92	18.95	-2	13,215	-0.02%
2019/12/18	3	18.88	6	18.90	19.00	-3	13,142	-0.02%
2019/12/17	5	18.85	0	0.00	19.00	5	12,963	0.04%
2019/12/16	0	0.00	2	18.80	18.85	-2	12,788	-0.02%
2019/12/13	2	18.80	8	18.85	18.85	-6	12,756	-0.05%
2019/12/11	2	18.60	0	0.00	18.70	2	12,643	0.02%
2019/12/10	4	18.76	0	0.00	18.75	4	12,621	0.03%
2019/12/09	1	18.85	0	0.00	18.90	1	12,554	0.01%
2019/12/06	0	0.00	1	18.90	18.85	-1	12,692	-0.01%
2019/12/05	2	18.85	23	18.90	18.90	-21	12,656	-0.17%
2019/12/04	0	0.00	10	18.80	18.85	-10	12,621	-0.08%
2019/12/03	0	0.00	1	18.70	18.80	-1	12,693	-0.01%
2019/11/29	10.1	18.80	0	0.00	18.80	10.1	12,669	0.08%
2019/11/28	0	0.00	7	18.80	18.90	-7	12,702	-0.06%
2019/11/26	2	18.85	2	18.95	18.75	0	12,767	0.00%
2019/11/25	7	18.84	0	0.00	18.90	7	11,634	0.06%
2019/11/21	0	0.00	1	18.90	18.90	-1	11,761	-0.01%
2019/11/20	0	0.00	18	18.97	19.00	-18	11,701	-0.15%
2019/11/19	2	18.88	34	18.94	18.90	-32	11,818	-0.27%
2019/11/18	4	18.68	35	18.67	18.90	-31	11,891	-0.26%
2019/11/15	1	18.65	4	18.59	18.55	-3	11,897	-0.03%
2019/11/14	0.2	18.50	2	18.30	18.50	-1.8	11,920	-0.01%
2019/11/13	2	18.35	2	18.40	18.30	0	12,032	0.00%
2019/11/12	20	18.43	4	18.49	18.45	16	12,326	0.13%
2019/11/11	12	18.65	0	0.00	18.65	12	12,307	0.10%
2019/11/08	18	18.78	7	18.81	18.80	11	12,197	0.09%
2019/11/07	60	18.74	1	18.70	18.70	59	12,095	0.49%
2019/11/06	81	18.85	14	18.76	18.70	67	11,995	0.56%
2019/11/05	48	18.95	49	19.03	19.05	-1	11,818	-0.01%
2019/11/04	0	0.00	4	18.39	18.50	-4	11,147	-0.04%
2019/11/01	6	18.19	2	18.10	18.20	4	11,000	0.04%
2019/10/31	2	18.15	1	18.20	18.20	1	11,039	0.01%
2019/10/30	2	18.15	1	18.25	18.20	1	10,954	0.01%
2019/10/29	3	18.25	0	0.00	18.25	3	10,925	0.03%
2019/10/28	5	18.30	0	0.00	18.30	5	10,823	0.05%
2019/10/25	0	0.00	3	18.28	18.30	-3	10,722	-0.03%
2019/10/24	13	18.23	0	0.00	18.25	13	10,714	0.12%
2019/10/23	25	18.21	0	0.00	18.25	25	10,716	0.23%
2019/10/22	1	18.20	1	18.20	18.10	0	10,629	0.00%
2019/10/21	7	18.00	4	18.00	18.10	3	10,523	0.03%
2019/10/18	4.8	17.91	0	0.00	17.90	4.8	10,529	0.05%
2019/10/17	2	17.75	1	17.85	17.90	1	10,518	0.01%
2019/10/16	0	0.00	1	17.90	17.85	-1	10,294	-0.01%
2019/10/15	1	17.75	0	0.00	17.80	1	10,153	0.01%
2019/10/09	17	17.75	0	0.00	17.70	17	10,220	0.17%
2019/10/08	0	0.00	1	17.90	17.85	-1	10,332	-0.01%
2019/10/07	2	17.80	0	0.00	17.80	2	10,323	0.02%
2019/10/04	1	17.85	22	17.85	17.90	-21	10,315	-0.20%
2019/10/03	5	17.78	2	17.83	17.90	3	10,373	0.03%
2019/10/02	4	17.91	1	17.95	17.95	3	10,382	0.03%
2019/10/01	0	0.00	4	18.10	18.10	-4	10,359	-0.04%
2019/09/27	10	17.90	30	17.97	17.90	-20	10,344	-0.19%
2019/09/26	2	18.10	6	18.21	18.05	-4	10,328	-0.04%
2019/09/25	1	18.15	4	18.20	18.10	-3	10,315	-0.03%
2019/09/24	3	18.33	5	18.33	18.30	-2	10,386	-0.02%
2019/09/23	0	0.00	8	18.15	18.15	-8	10,332	-0.08%
2019/09/20	1	18.05	6	18.10	18.05	-5	10,415	-0.05%
2019/09/19	20	18.22	9	18.19	18.20	11	10,277	0.11%
2019/09/18	11	18.30	5	18.38	18.30	6	10,329	0.06%
2019/09/17	1	18.25	21	18.24	18.30	-20	10,361	-0.19%
2019/09/16	6	18.32	2	18.35	18.35	4	10,594	0.04%
2019/09/12	10	18.40	35	18.36	18.40	-25	10,709	-0.23%
2019/09/11	0	0.00	22	18.19	18.20	-22	10,735	-0.20%
2019/09/10	21	18.09	0	0.00	18.10	21	10,699	0.20%
2019/09/09	10	18.14	5	18.20	18.25	5	10,562	0.05%
2019/09/06	1	18.15	13	18.15	18.20	-12	10,503	-0.11%
2019/09/05	13	18.05	22	18.24	18.10	-9	10,408	-0.09%
2019/09/04	18	17.92	10	18.07	18.00	8	10,261	0.08%
2019/09/03	1	17.95	0	0.00	17.90	1	10,260	0.01%
2019/09/02	4	18.05	10	18.06	18.05	-6	10,403	-0.06%
2019/08/29	1	17.60	1	17.70	17.80	0	10,150	0.00%
2019/08/28	11	17.56	2	17.70	17.65	9	10,077	0.09%
2019/08/26	8	17.46	0	0.00	17.50	8	10,022	0.08%
2019/08/23	14	17.66	0	0.00	17.70	14	10,014	0.14%
2019/08/22	24	17.48	21	17.46	17.50	3	10,016	0.03%
2019/08/21	10	17.63	16	17.75	17.55	-6	10,063	-0.06%
2019/08/20	42	17.75	10	17.85	17.65	32	9,838	0.33%
2019/08/19	13	17.84	0	0.00	17.80	13	9,671	0.13%
2019/08/16	36	17.67	1	17.90	17.85	35	9,614	0.36%
2019/08/15	92	17.77	11	17.89	17.65	81	9,373	0.86%
2019/08/14	13	18.40	0	0.00	18.15	13	9,001	0.14%
2019/08/13	4	18.38	0	0.00	18.45	4	8,776	0.05%
2019/08/12	0	0.00	2	18.65	18.55	-2	8,830	-0.02%
2019/08/08	0	0.00	20	18.59	18.60	-20	8,871	-0.23%
2019/08/07	10	18.60	1	18.35	18.50	9	8,997	0.10%
2019/08/06	5	18.22	0	0.00	18.55	5	9,133	0.05%
2019/08/05	3	18.67	27	18.67	18.60	-24	9,144	-0.26%
2019/08/02	10	18.78	0	0.00	18.85	10	9,185	0.11%
2019/07/31	6	19.07	0	0.00	19.10	6	9,115	0.07%
2019/07/30	0	0.00	2	19.25	19.25	-2	9,084	-0.02%
2019/07/26	0	0.00	1	19.40	19.15	-1	9,295	-0.01%
2019/07/25	0	0.00	1	19.35	19.45	-1	9,238	-0.01%
2019/07/24	0	0.00	6	19.30	19.30	-6	9,258	-0.06%
2019/07/22	13	19.00	2	19.25	19.05	11	9,252	0.12%
2019/07/19	0	0.00	10	19.25	19.20	-10	9,203	-0.11%
2019/07/17	2	19.33	0	0.00	19.30	2	9,302	0.02%
2019/07/16	7	19.43	0	0.00	19.50	7	9,336	0.07%
2019/07/15	12	19.33	30	19.38	19.45	-18	9,360	-0.19%
2019/07/12	24	20.37	6	20.45	20.45	18	9,324	0.19%
2019/07/11	7	20.39	1	20.40	20.35	6	9,311	0.06%
2019/07/10	2	20.35	0	0.00	20.25	2	9,354	0.02%
2019/07/09	7	20.20	6	20.25	20.30	1	9,387	0.01%
2019/07/08	10	20.33	0	0.00	20.30	10	9,347	0.11%
2019/07/04	3	20.55	7	20.51	20.55	-4	9,477	-0.04%
2019/07/03	1	20.55	0	0.00	20.45	1	9,512	0.01%
2019/07/02	1	20.55	3	20.50	20.60	-2	9,677	-0.02%
2019/07/01	7	20.60	12	20.58	20.50	-5	9,702	-0.05%
2019/06/28	0	0.00	7	20.35	20.35	-7	9,609	-0.07%
2019/06/27	0	0.00	4	20.29	20.25	-4	9,603	-0.04%
2019/06/26	15	20.01	1	20.01	20.20	14	9,611	0.15%
2019/06/25	1	20.05	2	20.03	20.00	-1	9,611	-0.01%
2019/06/24	1	20.25	16	20.18	20.15	-15	9,640	-0.16%
2019/06/21	16	20.23	24	20.18	20.15	-8	9,617	-0.08%
2019/06/20	16	20.11	1	20.10	20.00	15	9,600	0.16%
2019/06/19	3	19.92	2	20.00	20.00	1	9,485	0.01%
2019/06/18	10	19.90	5	19.88	19.90	5	9,322	0.05%
2019/06/14	0	0.00	1	19.90	19.85	-1	9,431	-0.01%
2019/06/11	0	0.00	37	19.93	19.95	-37	9,714	-0.38%
2019/06/10	0	0.00	14	19.85	19.85	-14	9,677	-0.14%
2019/06/06	0	0.00	11	19.60	19.60	-11	9,560	-0.12%
2019/06/05	10	19.60	10	19.69	19.60	0	9,583	0.00%
2019/06/04	0	0.00	11	19.50	19.50	-11	9,617	-0.11%
2019/06/03	1	19.35	2	19.50	19.45	-1	9,660	-0.01%
2019/05/31	10	19.50	25	19.56	19.65	-15	9,709	-0.15%
2019/05/30	5	19.20	23	19.31	19.40	-18	9,586	-0.19%
2019/05/28	5	19.09	2	19.10	19.05	3	10,020	0.03%
2019/05/27	2	19.05	0	0.00	19.05	2	10,087	0.02%
2019/05/24	1	19.00	5	19.04	19.00	-4	10,163	-0.04%
2019/05/23	0	0.00	3	19.00	19.00	-3	10,196	-0.03%
2019/05/22	1	18.95	0	0.00	18.95	1	10,146	0.01%
2019/05/21	6	19.00	0	0.00	18.95	6	10,273	0.06%
2019/05/20	5	18.80	5	18.85	18.85	0	10,214	0.00%
2019/05/17	1	18.90	0	0.00	18.80	1	10,205	0.01%
2019/05/16	1	18.80	10	18.85	18.75	-9	10,203	-0.09%
2019/05/15	14	18.85	0	0.00	18.85	14	10,200	0.14%
2019/05/14	6	18.96	10	19.10	19.10	-4	10,188	-0.04%
2019/05/13	3	19.28	10	19.21	19.20	-7	10,044	-0.07%
2019/05/10	14	19.49	8	19.44	19.50	6	10,174	0.06%
2019/05/09	16	19.48	10	19.60	19.35	6	10,223	0.06%
2019/05/08	50	19.67	5	19.70	19.65	45	10,250	0.44%
2019/05/07	2	19.65	4	19.83	19.90	-2	10,474	-0.02%
2019/05/06	5	19.73	0	0.00	19.60	5	10,626	0.05%
2019/05/03	1	20.00	25	19.99	20.00	-24	10,420	-0.23%
2019/05/02	0	0.00	0	19.90	19.90	0	10,420	0.00%
2019/04/30	3	19.85	4	19.84	19.95	-1	10,445	-0.01%
2019/04/29	0	0.00	11	19.85	19.90	-11	10,433	-0.11%
2019/04/26	10	19.85	1	19.75	19.85	9	10,405	0.09%
2019/04/25	0	0.00	2	19.85	19.80	-2	10,411	-0.02%
2019/04/24	2	19.85	14	19.80	19.85	-12	10,465	-0.11%
2019/04/23	3	19.62	7	19.57	19.70	-4	10,416	-0.04%
2019/04/22	2	19.73	44	19.78	19.70	-42	10,346	-0.41%
2019/04/19	3	19.65	0	0.00	19.60	3	10,338	0.03%
2019/04/18	1	19.50	75	19.58	19.60	-74	10,344	-0.72%
2019/04/17	15	19.44	6	19.47	19.50	9	10,327	0.09%
2019/04/16	20	19.36	12	19.35	19.35	8	10,112	0.08%
2019/04/15	6	19.37	1	19.45	19.45	5	10,097	0.05%
2019/04/12	52	19.29	1	19.30	19.25	51	10,076	0.51%
2019/04/11	22	19.43	0	0.00	19.35	22	10,102	0.22%
2019/04/10	1	19.50	0	0.00	19.55	1	10,053	0.01%
2019/04/09	11	19.40	0	0.00	19.50	11	9,955	0.11%
2019/04/08	7	19.44	0	0.00	19.50	7	9,935	0.07%
2019/04/03	14	19.10	0	0.00	19.15	14	9,729	0.14%
2019/04/02	33	19.09	0	0.00	19.10	33	9,683	0.34%
2019/04/01	4	19.06	0	0.00	19.05	4	9,660	0.04%
2019/03/29	3	19.08	1.1	18.96	19.15	1.9	9,531	0.02%
2019/03/28	0	0.00	20.7	18.95	19.00	-20.7	9,485	-0.22%
2019/03/27	31	19.02	5	19.00	19.00	26	9,500	0.27%
2019/03/26	12	18.90	0	0.00	18.90	12	9,466	0.13%
2019/03/25	34	18.75	0	0.00	18.85	34	9,456	0.36%
2019/03/22	10	19.05	1	19.10	19.10	9	9,221	0.10%
2019/03/21	5	19.00	0	0.00	19.00	5	9,203	0.05%
2019/03/20	0	0.00	1	18.95	19.00	-1	9,270	-0.01%
2019/03/19	2	19.03	0	0.00	19.00	2	9,244	0.02%
2019/03/18	0	0.00	2	18.85	19.00	-2	9,209	-0.02%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/14	46	18.80	0	0.00	18.80	46	9,137	0.50%
2019/03/12	2	18.75	0	0.00	18.80	2	9,302	0.02%
2019/03/06	0	0.00	1	18.90	19.00	-1	9,533	-0.01%
2019/03/05	0	0.00	3	18.90	18.90	-3	9,530	-0.03%
2019/02/27	1	19.00	15	18.99	19.10	-14	9,392	-0.15%
2019/02/26	0	0.00	16	18.82	18.80	-16	9,065	-0.18%
2019/02/25	2	18.33	0	0.00	18.45	2	8,678	0.02%
2019/02/22	20	18.25	0	0.00	18.35	20	8,646	0.23%
2019/02/20	1	18.20	20	18.35	18.30	-19	8,696	-0.22%
2019/02/19	6	18.30	0	0.00	18.30	6	8,623	0.07%
2019/02/18	0	0.00	1	18.25	18.20	-1	8,650	-0.01%
2019/02/15	12	18.13	0	0.00	18.10	12	8,676	0.14%
2019/02/14	29	18.30	1	18.20	18.15	28	8,603	0.33%
2019/02/13	0	0.00	15	18.35	18.35	-15	8,586	-0.17%
2019/02/12	2	18.43	5	18.45	18.45	-3	8,516	-0.04%
2019/02/11	0	0.00	1	18.50	18.50	-1	8,457	-0.01%
2019/01/30	0	0.00	52	18.20	18.20	-52	8,245	-0.63%
2019/01/28	52	18.00	1	18.05	18.10	51	7,968	0.64%
2019/01/25	0	0.00	3	17.77	17.80	-3	7,712	-0.04%
2019/01/24	0	0.00	0	17.70	17.65	0	7,551	0.00%
2019/01/23	4	17.55	0	0.00	17.60	4	7,638	0.05%
2019/01/22	1	17.70	0	0.00	17.65	1	7,613	0.01%
2019/01/17	12	17.55	0	0.00	17.50	12	7,598	0.16%
2019/01/16	4	17.50	0	0.00	17.50	4	7,636	0.05%
2019/01/15	1	17.55	0	0.00	17.50	1	7,662	0.01%
2019/01/14	2	17.50	0	0.00	17.55	2	7,653	0.03%
2019/01/08	3	17.37	0	0.00	17.35	3	7,709	0.04%
2018/12/28	1	17.60	0	0.00	17.45	1	8,103	0.01%
2018/12/27	0	0.00	2	17.50	17.50	-2	8,195	-0.02%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/20	2	17.60	0	0.00	17.45	2	8,301	0.02%
2018/12/18	0	0.00	2	17.45	17.50	-2	8,287	-0.02%
2018/12/17	1	17.55	0	0.00	17.50	1	8,429	0.01%
2018/12/14	4	17.61	0	0.00	17.60	4	8,452	0.05%
2018/12/11	5	17.36	5	17.45	17.35	0	8,345	0.00%
2018/12/10	3	17.40	0	0.00	17.30	3	8,338	0.04%
2018/12/07	4	17.50	0	0.00	17.55	4	8,196	0.05%
2018/12/06	1	17.70	0	0.00	17.55	1	8,204	0.01%
2018/12/05	0	0.00	10	17.80	17.80	-10	7,978	-0.13%
2018/12/04	2	17.95	0	0.00	17.90	2	7,972	0.03%
2018/11/30	0	0.00	1	17.70	17.60	-1	7,810	-0.01%
2018/11/29	1	17.60	0	0.00	17.50	1	7,609	0.01%
2018/11/28	1	17.50	0	0.00	17.70	1	7,528	0.01%
2018/11/26	1	17.55	0	0.00	17.45	1	7,428	0.01%
2018/11/14	1	17.30	0	0.00	17.35	1	7,966	0.01%
2018/11/13	10	17.45	1	17.45	17.45	9	7,964	0.11%
2018/11/12	0	0.00	2	17.55	17.55	-2	7,977	-0.03%
2018/11/07	10	17.75	0	0.00	17.85	10	7,877	0.13%
2018/11/06	0.9	17.50	0	0.00	17.45	0.9	7,924	0.01%
2018/11/05	1	17.30	0	0.00	17.50	1	8,001	0.01%
2018/11/02	0	0.00	10	17.25	17.35	-10	8,043	-0.12%
2018/11/01	2	16.95	0	0.00	17.20	2	8,172	0.02%
2018/10/29	1	16.70	0	0.00	16.90	1	8,124	0.01%
2018/10/26	12	16.81	0	0.00	16.75	12	8,220	0.15%
2018/10/25	3	16.80	2	16.75	16.85	1	8,255	0.01%
2018/10/24	9	17.08	5	17.10	17.00	4	8,291	0.05%
2018/10/23	1	17.10	0	0.00	17.05	1	8,272	0.01%
2018/10/22	1	17.20	0	0.00	17.10	1	8,235	0.01%
2018/10/19	2.9	17.18	0	0.00	17.15	2.9	8,188	0.04%
2018/10/18	7	17.24	6	17.20	17.20	1	8,116	0.01%
2018/10/17	18	17.54	0	0.00	17.45	18	8,199	0.22%
2018/10/16	1	17.45	0	0.00	17.35	1	8,387	0.01%
2018/10/15	5	17.43	0	0.00	17.40	5	8,438	0.06%
2018/10/12	3	17.40	0	0.00	17.65	3	8,395	0.04%
2018/10/11	0	0.00	13	17.75	17.45	-13	8,529	-0.15%
2018/10/05	3	18.50	11	18.35	18.50	-8	8,319	-0.10%
2018/10/04	3	18.65	5	18.70	18.60	-2	8,239	-0.02%
2018/10/03	0.8	18.80	1	18.90	18.90	-0.2	8,253	0.00%
2018/10/02	2	18.83	2	18.83	18.85	0	8,303	0.00%
2018/10/01	0.8	19.00	3	19.05	19.05	-2.2	8,340	-0.03%
2018/09/27	0	0.00	5	18.81	19.00	-5	8,274	-0.06%
2018/09/25	0.8	18.80	0	0.00	18.70	0.8	8,276	0.01%
2018/09/21	5	18.71	12	18.80	18.80	-7	8,301	-0.08%
2018/09/20	0	0.00	6	18.85	18.90	-6	8,244	-0.07%
2018/09/19	0	0.00	2	18.95	18.95	-2	8,299	-0.02%
2018/09/18	1.8	18.85	3	18.85	18.85	-1.2	8,354	-0.01%
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	6	18.79	0	0.00	18.80	6	8,637	0.07%
2018/09/12	3	18.65	0	0.00	18.75	3	8,752	0.03%
2018/09/07	2	18.85	0	0.00	18.95	2	9,644	0.02%
2018/09/06	0	0.00	5	19.03	19.05	-5	9,639	-0.05%
2018/09/05	5	19.10	0	0.00	19.00	5	9,722	0.05%
2018/09/04	0	0.00	1	19.25	19.30	-1	9,746	-0.01%
2018/09/03	5	19.25	5	19.23	19.25	0	9,787	0.00%
2018/08/30	1	19.10	3	19.10	19.10	-2	9,885	-0.02%
2018/08/29	0	0.00	2	19.20	19.20	-2	9,937	-0.02%
2018/08/28	6	19.18	1	19.15	19.20	5	10,043	0.05%
2018/08/27	6	19.20	11	19.20	19.15	-5	9,975	-0.05%
2018/08/24	23	19.00	1	19.05	19.05	22	10,183	0.22%
2018/08/23	1	18.60	1	18.60	18.65	0	9,863	0.00%
2018/08/22	3	18.70	0	0.00	18.65	3	9,795	0.03%
2018/08/21	0	0.00	4	18.60	18.70	-4	9,717	-0.04%
2018/08/20	12	18.78	2	18.85	18.60	10	9,674	0.10%
2018/08/17	3	18.82	0	0.00	18.85	3	9,630	0.03%
2018/08/15	3	18.77	0	0.00	18.75	3	9,603	0.03%
2018/08/14	0	0.00	9	18.85	18.90	-9	9,581	-0.09%
2018/08/13	1	18.85	2	18.75	18.75	-1	9,580	-0.01%
2018/08/09	0	0.00	6	18.98	19.00	-6	9,414	-0.06%
2018/08/08	16	19.12	4	19.15	19.15	12	9,413	0.13%
2018/08/06	5	18.99	10	19.00	19.05	-5	9,307	-0.05%
2018/08/03	0	0.00	2	19.00	19.00	-2	9,498	-0.02%
2018/08/02	2	19.03	7	19.13	19.00	-5	9,934	-0.05%
2018/08/01	0	0.00	10.6	19.14	19.15	-10.6	9,911	-0.11%
2018/07/31	5	18.87	0	0.00	19.00	5	9,834	0.05%
2018/07/27	2	18.88	0	0.00	18.85	2	9,633	0.02%
2018/07/26	2	18.83	0	0.00	18.95	2	9,639	0.02%
2018/07/25	12	18.94	0	0.00	18.90	12	9,629	0.12%
2018/07/24	11	18.95	0	0.00	19.00	11	9,781	0.11%
2018/07/23	9	18.93	0	0.00	18.95	9	9,831	0.09%
2018/07/20	11	19.89	4	19.90	19.85	7	9,736	0.07%
2018/07/19	0	0.00	5	19.85	19.85	-5	9,541	-0.05%
2018/07/18	14	19.70	4	19.71	19.80	10	9,519	0.11%
2018/07/17	13	19.62	3	19.55	19.65	10	9,464	0.11%
2018/07/16	4	19.53	0	0.00	19.50	4	9,272	0.04%
2018/07/13	0	0.00	2	19.48	19.40	-2	9,235	-0.02%
2018/07/12	3	19.25	0	0.00	19.30	3	9,145	0.03%
2018/07/11	1	19.20	0	0.00	19.25	1	9,136	0.01%
2018/07/10	8	19.22	0	0.00	19.25	8	9,160	0.09%
2018/07/09	4	18.96	1	18.90	19.00	3	9,217	0.03%
2018/07/06	2	18.90	0	0.00	18.80	2	9,303	0.02%
2018/07/03	1	18.95	0	0.00	18.95	1	9,544	0.01%
2018/07/02	17	19.10	0	0.00	19.00	17	9,607	0.18%
2018/06/29	2	19.05	0	0.00	19.20	2	9,537	0.02%
2018/06/28	3	19.00	2	18.98	18.95	1	9,424	0.01%
2018/06/26	2	19.20	1	19.20	19.25	1	9,280	0.01%
2018/06/25	9.1	19.18	0	0.00	19.20	9.1	9,177	0.10%
2018/06/22	39	19.29	8	19.29	19.25	31	9,052	0.34%
2018/06/21	2	19.50	5	19.45	19.45	-3	8,920	-0.03%
2018/06/19	6	19.56	2	19.60	19.60	4	8,889	0.04%
2018/06/15	3	19.57	0	0.00	19.85	3	8,709	0.03%
2018/06/14	10	19.70	6	19.66	19.60	4	8,385	0.05%
2018/06/13	2	19.83	0	0.00	19.80	2	8,281	0.02%
2018/06/11	0	0.00	0.1	19.95	19.95	-0.1	8,321	0.00%
2018/06/08	0	0.00	0	19.95	19.95	0	8,284	0.00%
2018/06/07	3	20.03	2	20.05	20.10	1	8,253	0.01%
2018/06/06	1	19.95	2	20.00	20.00	-1	8,225	-0.01%
2018/06/05	3	19.80	1	19.75	19.80	2	8,152	0.02%
2018/06/04	4	19.83	0	0.00	19.75	4	8,082	0.05%
2018/06/01	5	19.86	0	0.00	19.80	5	7,999	0.06%
2018/05/31	0	0.00	5.2	19.80	19.70	-5.2	8,012	-0.06%
2018/05/30	10	19.85	0	0.00	19.75	10	7,769	0.13%
2018/05/28	0	0.00	10	19.95	19.95	-10	7,875	-0.13%
2018/05/25	0	0.00	1	19.85	19.80	-1	8,012	-0.01%
2018/05/24	1	19.85	1.1	19.76	19.80	-0.1	8,043	0.00%
2018/05/23	2	19.80	0	0.00	19.80	2	8,190	0.02%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/21	6	19.91	0	0.00	19.90	6	8,454	0.07%
2018/05/18	3	19.90	0	0.00	19.85	3	8,517	0.04%
2018/05/17	20	19.95	0	0.00	19.85	20	8,628	0.23%
2018/05/16	1	19.95	0	0.00	20.05	1	8,686	0.01%
2018/05/15	10	19.90	0	0.00	19.95	10	8,806	0.11%
2018/05/11	0	0.00	4	20.05	20.20	-4	9,149	-0.04%
2018/05/10	0	0.00	1	19.70	19.80	-1	9,003	-0.01%
2018/05/09	5	19.35	0	0.00	19.35	5	8,612	0.06%
2018/05/07	0	0.00	1	19.15	19.15	-1	8,732	-0.01%
2018/05/04	1	19.30	0	0.00	19.20	1	8,783	0.01%
2018/05/03	21	19.39	0	0.00	19.25	21	8,958	0.23%
2018/04/30	0	0.00	10	19.40	19.40	-10	9,315	-0.11%
2018/04/25	0	0.00	11	19.46	19.65	-11	9,077	-0.12%
2018/04/24	19	19.50	0	0.00	19.55	19	9,074	0.21%
2018/04/17	2	19.65	0	0.00	19.60	2	9,185	0.02%
2018/04/16	2	19.78	0	0.00	19.70	2	9,153	0.02%
2018/04/13	1.9	19.92	0	0.00	19.95	1.9	9,155	0.02%
2018/04/12	12	19.51	0	0.00	19.50	12	9,032	0.13%
2018/04/10	25	19.65	0	0.00	19.55	25	9,028	0.28%
2018/04/09	1	19.60	0	0.00	19.55	1	8,998	0.01%
2018/03/31	1	19.90	0	0.00	19.95	1	8,879	0.01%
2018/03/30	1	20.00	0	0.00	19.80	1	8,876	0.01%
2018/03/27	10	20.10	0	0.00	20.05	10	8,714	0.11%
2018/03/26	0	0.00	1	19.85	19.95	-1	8,670	-0.01%
2018/03/23	5	19.85	3	19.70	19.90	2	8,700	0.02%
2018/03/22	8	20.24	0	0.00	20.15	8	8,694	0.09%
2018/03/21	1	20.25	0.1	20.25	20.25	0.9	8,645	0.01%
2018/03/20	4	20.25	0	0.00	20.25	4	8,761	0.05%
2018/03/16	1	20.55	1	20.85	20.80	0	8,497	0.00%
2018/03/15	3	20.73	0	0.00	20.60	3	8,391	0.04%
2018/03/09	13	20.50	6	20.35	20.40	7	8,513	0.08%
2018/03/07	0	0.00	6	20.26	20.30	-6	8,536	-0.07%
2018/03/06	3	20.20	0	0.00	20.20	3	8,642	0.03%
2018/03/02	1	20.00	0	0.00	20.00	1	8,935	0.01%
2018/02/27	0	0.00	12	20.24	20.10	-12	8,903	-0.13%
2018/02/26	0	0.00	10	20.25	20.15	-10	8,778	-0.11%
2018/02/22	12	19.85	0	0.00	19.80	12	8,689	0.14%
2018/02/12	12	19.79	0	0.00	19.75	12	8,700	0.14%
2018/02/08	0	0.00	3	20.10	19.95	-3	8,772	-0.03%
2018/02/07	3	20.30	0	0.00	20.10	3	8,787	0.03%
2018/02/06	9	19.96	11.1	20.12	19.80	-2.1	8,814	-0.02%
2018/02/05	20	20.95	0	0.00	20.90	20	8,541	0.23%
2018/02/01	3	21.65	2	21.70	21.45	1	8,966	0.01%
2018/01/29	2	21.70	0.2	21.60	21.70	1.8	8,862	0.02%
2018/01/25	7	21.26	43	21.54	21.80	-36	8,693	-0.41%
2018/01/24	1	20.65	0	0.00	20.90	1	8,270	0.01%
2018/01/22	3	20.75	0	0.00	20.80	3	8,832	0.03%
2018/01/19	1	20.90	1	20.95	20.95	0	8,918	0.00%
2018/01/15	3	20.45	1	20.55	20.45	2	8,988	0.02%
2018/01/12	1	20.50	5	20.60	20.60	-4	9,018	-0.04%
2018/01/11	19.2	20.40	0	0.00	20.30	19.2	8,971	0.21%
2018/01/10	11	20.67	0	0.00	20.75	11	8,930	0.12%
2018/01/09	11	20.95	0	0.00	20.90	11	9,020	0.12%
2018/01/08	10	21.05	8	21.11	21.25	2	9,148	0.02%
2018/01/05	1	20.95	3	21.10	21.10	-2	9,232	-0.02%
2018/01/04	1	20.95	0	0.00	20.90	1	9,393	0.01%
2018/01/03	0	0.00	3	21.05	20.95	-3	9,550	-0.03%