仁寶 (2324)-元大-竹南券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	36.61	10	36.78	37.05	-6	18,269	-0.03%
2024/11/20	2	37.00	1	36.80	36.90	1	18,301	0.01%
2024/11/19	2	37.20	3.3	36.95	36.95	-1.3	18,098	-0.01%
2024/11/18	21	37.96	14	37.75	37.15	7	17,771	0.04%
2024/11/15	17	37.86	7	37.64	37.50	10	17,133	0.06%
2024/11/14	4	37.90	6.2	38.23	38.10	-2.2	16,754	-0.01%
2024/11/13	12	38.33	17	38.74	37.85	-5	16,150	-0.03%
2024/11/12	0	0.00	5	37.00	36.85	-5	15,117	-0.03%
2024/11/08	5	37.63	0	0.00	37.55	5	14,730	0.03%
2024/11/07	6	37.51	21	37.50	38.15	-15	14,401	-0.10%
2024/11/06	0.1	36.48	0	0.00	36.20	0.1	13,695	0.00%
2024/11/01	2.3	35.62	0	0.00	36.10	2.3	14,244	0.02%
2024/10/30	0	35.85	1	35.85	35.85	-1	14,214	-0.01%
2024/10/29	0	35.65	39	35.96	36.00	-39	14,476	-0.27%
2024/10/28	0	0.00	9	36.12	36.30	-9	14,617	-0.06%
2024/10/25	0	36.00	33	36.10	36.20	-33	14,759	-0.22%
2024/10/23	0	35.85	11	35.94	35.85	-11	15,351	-0.07%
2024/10/22	10	35.80	0	0.00	36.20	10	15,611	0.06%
2024/10/18	0	35.53	0	0.00	35.50	0	16,017	0.00%
2024/10/17	4	35.35	3	35.38	35.50	1	16,027	0.01%
2024/10/16	0	34.80	0	0.00	35.00	0	15,954	0.00%
2024/10/14	2	34.60	4	34.51	34.75	-2	15,997	-0.01%
2024/10/11	0	0.00	1	34.70	34.90	-1	16,152	-0.01%
2024/10/09	1	34.55	11	34.80	34.50	-10	16,284	-0.06%
2024/10/07	0	34.10	10	34.10	34.20	-10	16,709	-0.06%
2024/10/04	0.1	34.38	0	0.00	33.95	0.1	16,858	0.00%
2024/10/01	0	0.00	15	34.03	34.50	-15	16,703	-0.09%
2024/09/30	0	0.00	2	33.55	33.30	-2	16,742	-0.01%
2024/09/26	0	33.88	0	0.00	33.30	0	17,130	0.00%
2024/09/25	0	33.85	20	34.00	33.90	-20	17,253	-0.12%
2024/09/23	1	33.40	3	33.62	33.40	-2	17,489	-0.01%
2024/09/20	1	33.80	1	34.00	33.50	0	17,646	0.00%
2024/09/18	0	0.00	1	33.80	33.30	-1	17,999	-0.01%
2024/09/13	2	33.45	2	33.75	33.85	0	18,702	0.00%
2024/09/10	0	0.00	1	33.20	32.65	-1	19,176	-0.01%
2024/09/05	0	0.00	10	32.35	32.00	-10	19,392	-0.05%
2024/09/03	0	0.00	1	33.00	32.90	-1	19,516	-0.01%
2024/08/28	0	0.00	2	33.15	33.25	-2	21,468	-0.01%
2024/08/27	1	33.55	17	33.23	33.65	-16	22,180	-0.07%
2024/08/23	1	33.20	0	0.00	32.85	1	22,611	0.00%
2024/08/22	1	33.30	1	33.05	33.20	0	23,085	0.00%
2024/08/21	1	32.55	3	32.80	32.75	-2	23,513	-0.01%
2024/08/20	0	0.00	10	32.60	32.50	-10	24,137	-0.04%
2024/08/09	0.2	31.20	0	0.00	30.85	0.2	28,409	0.00%
2024/08/08	1	30.05	5	30.21	30.05	-4	29,532	-0.01%
2024/08/07	1	30.35	0.1	30.40	30.95	1	29,376	0.00%
2024/08/06	0	29.00	19	28.99	29.55	-19	29,469	-0.06%
2024/08/05	1	29.50	2	29.70	29.55	-1	29,491	0.00%
2024/08/02	17	31.66	0	0.00	31.65	17	29,226	0.06%
2024/08/01	4	31.90	1	32.30	32.40	3	29,304	0.01%
2024/07/30	1.5	31.11	3	31.17	31.75	-1.5	28,954	-0.01%
2024/07/29	6	31.93	15	31.79	31.60	-9	29,087	-0.03%
2024/07/26	0	0.00	3	32.62	32.60	-3	28,783	-0.01%
2024/07/23	1	33.10	0	0.00	33.05	1	28,558	0.00%
2024/07/22	1	32.50	25	32.45	32.45	-24	28,407	-0.08%
2024/07/19	19	33.77	0	0.00	33.60	19	28,168	0.07%
2024/07/18	0	0.00	7	34.46	34.50	-7	28,158	-0.02%
2024/07/17	1	34.85	0	0.00	34.60	1	28,178	0.00%
2024/07/16	7	34.84	0	0.00	34.90	7	28,338	0.02%
2024/07/15	20.1	34.90	0	0.00	34.65	20.1	28,591	0.07%
2024/07/12	5	35.40	0	0.00	35.50	5	28,538	0.02%
2024/07/11	1	34.95	21	35.50	35.30	-20	28,452	-0.07%
2024/07/10	10	35.10	4	35.25	34.90	6	28,581	0.02%
2024/07/09	1	34.30	3	34.20	34.10	-2	28,263	-0.01%
2024/07/08	2	34.60	0	0.00	34.60	2	28,296	0.01%
2024/07/05	1	34.95	5	35.05	34.80	-4	28,337	-0.01%
2024/07/04	13.3	34.57	3	34.85	34.30	10.3	28,464	0.04%
2024/07/02	12	33.84	3	33.92	33.80	9	28,239	0.03%
2024/07/01	5	34.42	0	0.00	34.30	5	28,193	0.02%
2024/06/28	0.5	34.90	1	34.85	34.70	-0.5	28,308	0.00%
2024/06/27	1	34.90	0	0.00	34.80	1	28,413	0.00%
2024/06/26	2	35.20	1	35.10	35.15	1	29,366	0.00%
2024/06/25	3.2	35.08	1	35.10	35.20	2.2	29,515	0.01%
2024/06/24	5	35.46	0	0.00	35.25	5	29,260	0.02%
2024/06/21	13	36.01	3	36.05	35.85	10	29,159	0.03%
2024/06/20	2	36.28	3	36.37	36.25	-1	28,916	0.00%
2024/06/19	0	0.00	2	36.38	36.20	-2	29,081	-0.01%
2024/06/18	3	36.20	1.1	36.05	36.05	1.9	29,054	0.01%
2024/06/17	0	0.00	1	36.05	35.85	-1	29,574	0.00%
2024/06/14	7	35.72	0	0.00	35.75	7	29,813	0.02%
2024/06/13	21	35.85	1.2	35.98	35.85	19.8	29,810	0.07%
2024/06/12	9	35.53	7	35.56	35.50	2	30,293	0.01%
2024/06/11	5	35.71	2	35.70	35.70	3	30,359	0.01%
2024/06/07	3	36.25	0	0.00	36.10	3	30,372	0.01%
2024/06/06	3.5	36.38	8	36.63	36.35	-4.5	30,722	-0.01%
2024/06/05	15	36.62	9	36.43	36.30	6	30,748	0.02%
2024/06/04	37	36.83	5	37.48	36.90	32	30,745	0.10%
2024/06/03	16	37.63	1.1	37.66	37.50	14.9	30,451	0.05%
2024/05/31	3	37.20	5.2	37.29	37.05	-2.2	30,470	-0.01%
2024/05/30	5	37.47	14.8	37.22	37.15	-9.8	30,247	-0.03%
2024/05/29	2.1	38.08	12.1	38.07	38.10	-10.1	33,697	-0.03%
2024/05/28	8.2	38.57	42	38.74	38.60	-33.8	33,602	-0.10%
2024/05/27	16	39.02	13	39.17	39.30	3	33,649	0.01%
2024/05/24	40.2	38.31	21	38.57	38.50	19.2	33,871	0.06%
2024/05/23	52.8	39.02	13.2	38.96	38.15	39.6	33,266	0.12%
2024/05/22	45.2	39.95	110.3	39.81	40.30	-65.1	32,107	-0.20%	大賣/
2024/05/21	5	36.26	6	36.63	36.75	-1	29,821	0.00%
2024/05/20	6	36.84	3	36.92	36.75	3	29,697	0.01%
2024/05/17	4	37.11	2	37.23	37.10	2	29,730	0.01%
2024/05/16	2	37.53	3	37.55	37.45	-1	29,809	0.00%
2024/05/15	10	37.57	1	37.90	36.55	9	30,121	0.03%
2024/05/14	10	37.74	17	38.05	37.35	-7	30,051	-0.02%
2024/05/10	7	35.98	5	36.15	36.40	2	29,174	0.01%
2024/05/09	2.1	35.78	3	36.20	36.25	-1	29,187	0.00%
2024/05/08	0.2	35.90	15.5	36.00	36.00	-15.3	29,033	-0.05%
2024/05/07	2	35.05	2	35.58	35.60	0	29,106	0.00%
2024/05/06	0	0.00	13	35.70	35.60	-13	29,050	-0.04%
2024/05/03	0	0.00	1	35.55	35.10	-1	29,716	0.00%
2024/05/02	5	35.08	4	35.10	35.05	1	30,087	0.00%
2024/04/30	10	35.90	2	36.03	35.80	8	30,122	0.03%
2024/04/29	1	36.25	3	36.53	36.35	-2	30,559	-0.01%
2024/04/26	0	0.00	6	35.85	36.00	-6	31,554	-0.02%
2024/04/25	1	34.95	1	35.20	35.50	0	32,093	0.00%
2024/04/24	1.5	35.17	2	35.45	35.50	-0.5	32,671	0.00%
2024/04/23	0	0.00	1	34.30	34.50	-1	32,739	0.00%
2024/04/22	8	34.66	6	34.68	34.20	2	32,862	0.01%
2024/04/19	3	35.02	2	35.20	35.30	1	32,811	0.00%
2024/04/18	0	0.00	7	35.86	36.05	-7	32,823	-0.02%
2024/04/17	8	35.54	2	35.70	35.60	6	33,090	0.02%
2024/04/16	2	35.90	14	35.61	35.30	-12	33,636	-0.04%
2024/04/15	2	36.50	0	0.00	36.30	2	34,543	0.01%
2024/04/12	3	36.53	2	36.80	36.40	1	35,140	0.00%
2024/04/11	43	36.70	6	36.96	36.85	37	35,475	0.10%
2024/04/10	2	36.80	5	37.04	36.60	-3	36,142	-0.01%
2024/04/09	0	0.00	5	36.44	36.45	-5	36,798	-0.01%
2024/04/08	6	35.90	1	36.15	35.95	5	37,651	0.01%
2024/04/03	2	36.55	22	37.06	36.55	-20	38,743	-0.05%
2024/04/02	4	36.83	11	36.90	36.85	-7	40,335	-0.02%
2024/04/01	5	36.43	35	36.70	36.55	-30	42,947	-0.07%
2024/03/29	63	35.81	20	35.81	36.20	43	45,500	0.09%
2024/03/28	24	38.17	24.7	38.17	38.30	-0.7	46,371	0.00%
2024/03/27	22	38.13	16.1	38.14	38.10	5.9	47,113	0.01%
2024/03/26	28	37.91	7	38.55	37.90	21	49,405	0.04%
2024/03/25	4	38.65	3	38.70	38.55	1	53,777	0.00%
2024/03/22	15	38.79	18.5	38.89	38.65	-3.5	54,284	-0.01%
2024/03/21	1	38.35	5	38.47	38.40	-4	54,988	-0.01%
2024/03/20	3	37.97	17.7	38.09	37.90	-14.7	54,984	-0.03%
2024/03/19	2	37.20	39.4	37.28	37.20	-37.4	55,002	-0.07%
2024/03/15	5	36.76	9.4	37.05	37.00	-4.4	55,491	-0.01%
2024/03/14	11	36.68	0.3	36.67	36.65	10.7	55,260	0.02%
2024/03/13	4	37.11	7.2	37.25	36.70	-3.2	55,030	-0.01%
2024/03/12	19	36.63	18	37.02	37.20	1	54,872	0.00%
2024/03/11	16	36.97	1.2	36.79	36.90	14.8	54,603	0.03%
2024/03/08	37	36.76	14.5	36.79	36.65	22.5	54,474	0.04%
2024/03/07	20.3	36.66	12.5	36.39	36.55	7.8	54,118	0.01%
2024/03/06	6.2	37.89	2	37.55	37.55	4.2	53,599	0.01%
2024/03/05	14.6	37.90	4	37.78	37.80	10.6	53,461	0.02%
2024/03/04	52.9	38.67	100.1	39.32	38.00	-47.2	52,965	-0.09%
2024/03/01	2	36.85	3	36.75	36.70	-1	49,312	0.00%
2024/02/29	11.1	35.81	9.2	36.38	36.50	1.9	49,162	0.00%
2024/02/27	5	36.95	27.3	37.24	36.50	-22.3	48,643	-0.05%
2024/02/26	6.1	35.92	3	36.00	36.00	3.1	47,815	0.01%
2024/02/23	8	36.71	3.2	36.65	36.20	4.9	47,759	0.01%
2024/02/22	14	36.64	1	36.65	36.75	13	47,852	0.03%
2024/02/21	2	36.50	2	36.75	36.75	0	47,736	0.00%
2024/02/20	2	36.65	3	36.80	36.80	-1	47,744	0.00%
2024/02/19	10.1	36.36	9	36.63	36.90	1.1	47,640	0.00%
2024/02/16	7	36.29	9	36.77	36.85	-2	47,432	0.00%
2024/02/15	7.1	35.67	4	35.90	35.80	3.1	46,988	0.01%
2024/02/05	1	35.95	1.3	36.20	35.90	-0.3	46,768	0.00%
2024/02/02	4.1	36.06	0	0.00	35.80	4.1	46,629	0.01%
2024/01/31	0	35.85	2	35.90	35.85	-2	46,345	0.00%
2024/01/30	1.1	36.00	1	36.60	36.00	0.1	46,228	0.00%
2024/01/29	1	36.15	4	36.25	36.35	-3	46,094	-0.01%
2024/01/26	35.2	35.74	10	35.71	35.50	25.2	45,936	0.05%
2024/01/25	2	37.65	2	37.48	37.20	0	45,153	0.00%
2024/01/24	4	37.08	5	36.93	36.85	-1	44,784	0.00%
2024/01/23	21	37.47	13	37.52	37.55	8	44,688	0.02%
2024/01/22	44	37.41	67	37.09	37.60	-23	44,242	-0.05%
2024/01/19	31.1	36.01	33	35.69	36.30	-2	43,240	0.00%
2024/01/18	34	35.35	13	35.25	34.80	21	42,754	0.05%
2024/01/17	12.1	34.66	8.1	34.78	34.55	4	42,118	0.01%
2024/01/16	3	34.95	0	0.00	35.00	3	41,998	0.01%
2024/01/15	4	35.80	22	35.95	35.55	-18	41,748	-0.04%
2024/01/12	16.1	35.43	24.1	35.50	35.60	-8	41,713	-0.02%
2024/01/11	5	35.90	1	36.15	36.10	4	41,571	0.01%
2024/01/10	44.3	36.13	12.2	36.27	35.85	32.1	41,583	0.08%
2024/01/09	30	37.65	15	37.59	36.95	15	41,042	0.04%
2024/01/08	21.1	37.70	8	37.58	37.75	13.1	40,032	0.03%
2024/01/05	49.1	37.25	6	37.36	36.95	43.1	39,758	0.11%
2024/01/04	22.4	37.33	19.2	37.52	37.30	3.2	39,379	0.01%
2024/01/03	52.5	38.51	26.8	38.56	38.10	25.8	38,862	0.07%
2024/01/02	11.2	39.40	6	39.10	39.55	5.2	38,130	0.01%
2023/12/29	28	39.94	46	40.01	39.85	-18	37,329	-0.05%
2023/12/28	107.4	39.23	97.1	39.35	38.95	10.4	36,084	0.03%	大買/
2023/12/27	40.1	39.99	77.2	40.17	40.20	-37.2	34,511	-0.11%
2023/12/26	118.1	38.90	156.2	38.51	39.05	-38.1	31,846	-0.12%	大買/大賣/
2023/12/25	164.6	37.08	105.5	37.27	37.10	59	29,191	0.20%	大買/大賣/
2023/12/22	20.7	36.36	6	36.13	36.10	14.7	27,245	0.05%
2023/12/21	34.3	37.04	46	37.00	36.70	-11.7	26,262	-0.04%
2023/12/20	25.5	37.22	106.2	36.72	37.40	-80.7	23,885	-0.34%	大賣/
2023/12/19	23	34.16	10	33.98	34.00	13	19,249	0.07%
2023/12/18	5	34.95	43	35.30	34.60	-38	18,792	-0.20%
2023/12/15	6.1	33.04	6.8	33.20	33.05	-0.8	17,746	0.00%
2023/12/14	2.1	33.84	49	33.72	33.65	-46.9	17,422	-0.27%
2023/12/13	46	33.45	33.9	33.57	33.75	12.1	16,926	0.07%
2023/12/12	0.1	32.02	0	0.00	32.00	0.1	16,677	0.00%
2023/12/11	1	32.00	15.1	31.99	32.20	-14.1	16,723	-0.08%
2023/12/08	0	31.30	0	31.30	31.20	0	16,423	0.00%
2023/12/07	2	31.25	0	0.00	30.95	2	16,698	0.01%
2023/12/06	0	31.00	1	30.90	31.25	-1	16,978	-0.01%
2023/12/05	0	30.45	0.7	30.50	30.40	-0.6	16,872	0.00%
2023/12/04	0	0.00	3	30.70	30.60	-3	17,041	-0.02%
2023/12/01	7	30.50	1	30.60	30.35	6	17,274	0.03%
2023/11/30	4	30.46	3	30.90	30.90	1	17,485	0.01%
2023/11/29	1	30.85	4	30.95	30.75	-3	17,308	-0.02%
2023/11/28	2	30.65	7.1	30.86	30.65	-5.1	17,447	-0.03%
2023/11/27	1	30.60	0.1	30.70	30.35	1	18,073	0.01%
2023/11/24	2	30.40	0	0.00	30.25	2	18,300	0.01%
2023/11/22	6	30.74	1	30.80	30.80	5	19,074	0.03%
2023/11/21	4	30.93	6	31.04	31.20	-2	19,818	-0.01%
2023/11/20	0	0.00	0.1	30.60	30.75	-0.1	20,759	0.00%
2023/11/16	2	30.10	0	0.00	30.00	2	22,307	0.01%
2023/11/14	7	30.06	17	30.20	30.25	-10	24,883	-0.04%
2023/11/13	1	30.10	15.1	30.25	30.10	-14.1	27,522	-0.05%
2023/11/09	2	29.65	0	0.00	29.60	2	33,727	0.01%
2023/11/08	0	0.00	2	29.90	29.95	-2	35,377	-0.01%
2023/11/06	0	0.00	1	29.60	29.80	-1	36,046	0.00%
2023/11/03	0	28.90	2	29.00	28.95	-2	36,127	-0.01%
2023/11/02	2	29.35	0	0.00	29.10	2	36,526	0.01%
2023/11/01	0	28.50	3	28.68	28.70	-3	36,874	-0.01%
2023/10/31	3	28.60	3	28.25	28.05	0	37,021	0.00%
2023/10/30	0	0.00	11	29.15	28.80	-11	37,252	-0.03%
2023/10/27	1	29.70	9	29.27	29.05	-8	37,367	-0.02%
2023/10/25	10	29.35	10	29.45	29.05	0	38,055	0.00%
2023/10/24	0	28.80	12	28.50	29.45	-12	38,267	-0.03%
2023/10/23	0	0.00	1	28.40	28.45	-1	38,367	0.00%
2023/10/20	0	0.00	4	28.80	28.80	-4	39,091	-0.01%
2023/10/19	4	29.05	1	29.05	29.25	3	39,612	0.01%
2023/10/18	5	28.76	2	28.75	28.95	3	40,159	0.01%
2023/10/17	20	29.50	2	29.48	29.35	18	40,677	0.04%
2023/10/16	8	29.66	0	0.00	29.50	8	43,130	0.02%
2023/10/13	12	30.13	0	0.00	30.20	12	46,846	0.03%
2023/10/12	0	0.00	3	30.73	30.80	-3	48,229	-0.01%
2023/10/11	1	30.85	1	30.85	30.80	0	48,798	0.00%
2023/10/06	0	0.00	5	30.47	30.50	-5	50,264	-0.01%
2023/10/05	1	30.55	2	30.60	30.85	-1	50,285	0.00%
2023/10/04	3	30.43	0	0.00	30.50	3	50,368	0.01%
2023/10/03	0	0.00	7	31.04	30.90	-7	50,569	-0.01%
2023/10/02	2	31.08	0	0.00	30.90	2	50,758	0.00%
2023/09/28	0.1	30.87	0	0.00	30.70	0.1	50,653	0.00%
2023/09/27	7	30.94	1	30.95	31.00	6	50,576	0.01%
2023/09/26	2	30.60	4	30.84	30.70	-2	50,905	0.00%
2023/09/25	2	30.58	10	30.60	30.60	-8	51,029	-0.02%
2023/09/22	11	30.69	0	0.00	30.85	11	51,327	0.02%
2023/09/21	1	30.30	0	0.00	30.55	1	51,904	0.00%
2023/09/20	0.1	30.83	5	30.70	30.55	-4.9	51,754	-0.01%
2023/09/19	13	31.07	12.5	30.99	30.95	0.5	51,653	0.00%
2023/09/18	4	31.18	5	31.07	31.05	-1	51,861	0.00%
2023/09/15	0	31.70	3	31.90	31.80	-3	52,131	-0.01%
2023/09/14	4	31.98	10	31.82	31.85	-6	52,095	-0.01%
2023/09/13	5	31.30	0	0.00	31.40	5	52,884	0.01%
2023/09/12	4	31.41	0	0.00	31.35	4	54,129	0.01%
2023/09/11	1.1	30.85	1	30.60	30.80	0.1	54,301	0.00%
2023/09/08	2	31.30	3	31.70	31.75	-1	54,225	0.00%
2023/09/07	6	31.69	0	0.00	31.40	6	54,489	0.01%
2023/09/06	6	31.99	0	0.00	32.00	6	54,459	0.01%
2023/09/05	21	32.00	5	32.05	32.00	16	54,492	0.03%
2023/09/04	6	31.53	3	31.80	31.85	3	54,597	0.01%
2023/09/01	2	31.85	0	0.00	31.80	2	54,596	0.00%
2023/08/31	29.1	31.95	5	31.98	31.90	24.1	54,525	0.04%
2023/08/30	10	33.04	8	32.88	32.90	2	54,063	0.00%
2023/08/29	26	33.65	28	32.97	33.35	-2	54,588	0.00%
2023/08/28	7	32.73	4	33.00	33.00	3	54,608	0.01%
2023/08/25	29.2	33.26	15	33.14	33.15	14.2	55,001	0.03%
2023/08/24	37	34.32	19	34.29	33.95	18	54,612	0.03%
2023/08/23	5	34.52	11.2	34.36	34.40	-6.2	54,144	-0.01%
2023/08/22	33	35.33	19	35.11	34.75	14	54,201	0.03%
2023/08/21	19	35.08	19.5	34.84	34.65	-0.5	53,634	0.00%
2023/08/18	52.1	35.39	37	35.33	34.75	15.1	53,128	0.03%
2023/08/17	95	37.06	77	36.98	37.00	18	51,737	0.03%
2023/08/16	50.5	34.81	94	34.76	35.95	-43.5	49,308	-0.09%
2023/08/15	73.3	35.27	188	35.55	35.80	-114.7	47,305	-0.24%	大賣/鉅額交易
2023/08/14	9	32.70	31	32.86	32.75	-22	43,592	-0.05%
2023/08/11	0	30.90	0	0.00	30.75	0	42,224	0.00%
2023/08/10	14.1	30.00	0	0.00	30.00	14.1	42,016	0.03%
2023/08/09	4	31.21	4.5	31.37	31.55	-0.5	41,821	0.00%
2023/08/08	0	0.00	1.2	31.43	31.40	-1.2	41,932	0.00%
2023/08/07	4.5	30.57	7	30.62	30.95	-2.5	41,845	-0.01%
2023/08/04	10	30.10	1	29.40	30.05	9	41,764	0.02%
2023/08/02	5.1	29.45	1	29.45	29.45	4.1	41,937	0.01%
2023/08/01	5.1	30.30	6	29.98	30.30	-0.9	41,504	0.00%
2023/07/31	9.4	31.03	13	30.35	30.45	-3.6	41,356	-0.01%
2023/07/28	1.1	30.99	0.1	31.05	31.30	1	40,709	0.00%
2023/07/27	6	31.21	1	31.00	30.95	5	40,510	0.01%
2023/07/26	0	0.00	27	31.43	31.65	-27	40,367	-0.07%
2023/07/25	43.2	32.16	43	32.31	31.80	0.2	40,130	0.00%
2023/07/24	46	31.50	42	31.74	31.65	4	39,360	0.01%
2023/07/21	38.1	30.82	29	31.06	31.05	9.1	38,783	0.02%
2023/07/20	49.2	30.71	50	30.89	30.45	-0.8	38,203	0.00%
2023/07/19	64.1	32.21	33.5	31.94	31.10	30.6	37,560	0.08%
2023/07/18	161.8	34.83	67	34.87	34.45	94.8	35,272	0.27%	大買/
2023/07/17	70.7	32.50	27.6	32.34	33.55	43.1	31,798	0.14%
2023/07/14	16.6	30.22	22	30.60	30.50	-5.4	30,673	-0.02%
2023/07/13	58.2	31.50	15.4	31.11	30.55	42.8	30,077	0.14%
2023/07/12	0	0.00	4	29.50	29.55	-4	28,557	-0.01%
2023/07/11	1	28.90	0.1	28.85	28.95	0.9	28,473	0.00%
2023/07/10	12.1	29.14	3	28.60	28.70	9.1	28,477	0.03%
2023/07/07	2	29.05	2	29.05	29.20	0	28,339	0.00%
2023/07/06	3	29.75	0	0.00	29.80	3	28,080	0.01%
2023/07/05	1	30.15	0	0.00	30.05	1	27,977	0.00%
2023/07/04	7	29.91	1	30.15	30.25	6	28,041	0.02%
2023/07/03	0	0.00	2	29.80	29.70	-2	27,839	-0.01%
2023/06/30	2	28.90	1	29.20	29.25	1	27,788	0.00%
2023/06/29	1	29.60	9	30.02	29.50	-8	27,774	-0.03%
2023/06/28	9.6	28.81	6	28.93	29.05	3.6	27,222	0.01%
2023/06/27	1	28.70	0	0.00	28.75	1	27,184	0.00%
2023/06/26	4	29.08	5	29.10	29.10	-1	27,173	0.00%
2023/06/21	0.1	29.10	10.2	29.16	29.35	-10.1	27,009	-0.04%
2023/06/20	0	0.00	2	28.90	28.90	-2	26,804	-0.01%
2023/06/19	11.1	28.27	8.8	28.00	28.55	2.3	26,509	0.01%
2023/06/16	2	29.55	4.2	29.76	29.90	-2.2	25,537	-0.01%
2023/06/15	1	28.70	3	28.58	28.70	-2	24,314	-0.01%
2023/06/14	2.2	28.51	0	0.00	28.55	2.2	24,163	0.01%
2023/06/13	1	28.90	2.1	28.86	29.00	-1.1	24,213	0.00%
2023/06/12	0.7	28.67	0	0.00	28.50	0.7	23,926	0.00%
2023/06/09	4.3	28.75	8.2	28.76	28.85	-4	23,889	-0.02%
2023/06/08	0.2	28.20	0	0.00	28.20	0.2	23,909	0.00%
2023/06/07	0	0.00	2	28.33	28.45	-2	23,649	-0.01%
2023/06/06	1.1	28.25	0	0.00	28.00	1.1	23,409	0.00%
2023/06/05	0.7	28.45	0	0.00	28.25	0.7	23,204	0.00%
2023/06/02	3	28.50	34.1	28.36	28.40	-31.1	22,916	-0.14%
2023/06/01	0.2	27.10	0	0.00	27.30	0.2	22,195	0.00%
2023/05/30	4	27.64	10	27.60	27.55	-6	20,963	-0.03%
2023/05/29	0	0.00	14.2	28.31	28.15	-14.2	20,625	-0.07%
2023/05/26	0	0.00	1.2	27.39	27.55	-1.2	19,923	-0.01%
2023/05/25	0	0.00	1	27.35	27.35	-1	19,340	-0.01%
2023/05/24	0.2	26.35	24.1	26.68	27.00	-23.9	18,896	-0.13%
2023/05/22	0	0.00	0.1	26.60	26.70	-0.1	18,037	0.00%
2023/05/19	0	0.00	2	26.33	26.40	-2	17,650	-0.01%
2023/05/18	1	26.60	21	26.74	26.45	-20	17,539	-0.11%
2023/05/17	0	0.00	0.3	26.25	26.35	-0.3	17,261	0.00%
2023/05/16	0	0.00	2	25.95	26.00	-2	16,926	-0.01%
2023/05/15	0	0.00	12	25.79	25.90	-12	16,867	-0.07%
2023/05/12	0	0.00	11.3	25.75	25.85	-11.3	16,744	-0.07%
2023/05/11	0	0.00	11.3	25.75	25.85	-11.3	16,429	-0.07%
2023/05/10	0	0.00	0.1	25.50	25.60	-0.1	16,053	0.00%
2023/05/09	0	0.00	0.6	25.19	25.35	-0.6	15,868	0.00%
2023/05/08	0.1	24.30	0	0.00	24.60	0.1	15,673	0.00%
2023/05/04	1.1	24.21	0	0.00	24.15	1.1	15,642	0.01%
2023/05/02	2	24.25	0	0.00	24.30	2	15,828	0.01%
2023/04/28	0.1	23.90	0	0.00	23.95	0.1	15,869	0.00%
2023/04/25	2	23.65	16	23.70	23.70	-14	15,642	-0.09%
2023/04/24	3	24.02	0	0.00	23.95	3	15,494	0.02%
2023/04/21	0	0.00	4	24.55	24.40	-4	15,237	-0.03%
2023/04/20	8.5	24.23	2.2	24.43	24.15	6.3	14,956	0.04%
2023/04/19	0	0.00	5.2	25.63	25.65	-5.2	14,496	-0.04%
2023/04/17	5	25.14	0	0.00	25.15	5	13,663	0.04%
2023/04/14	13	25.25	1	25.25	25.25	12	13,369	0.09%
2023/04/12	1	25.75	2	25.78	25.75	-1	13,085	-0.01%
2023/04/11	0	0.00	10	25.70	25.75	-10	12,964	-0.08%
2023/04/07	0	0.00	2.1	25.55	25.65	-2.1	12,730	-0.02%
2023/03/31	0	0.00	2	25.40	25.25	-2	12,322	-0.02%
2023/03/30	0	0.00	8.1	25.06	25.25	-8.1	12,469	-0.07%
2023/03/29	1	24.65	0	0.00	24.80	1	12,536	0.01%
2023/03/28	2	24.63	5	24.70	24.70	-3	12,867	-0.02%
2023/03/27	1	24.75	10	24.75	24.75	-9	13,389	-0.07%
2023/03/23	1	24.90	1	24.90	24.85	0	13,642	0.00%
2023/03/21	0	0.00	22	24.28	24.30	-22	13,442	-0.16%
2023/03/16	0.1	23.85	1	23.95	24.20	-0.9	13,026	-0.01%
2023/03/13	1	24.50	1	24.55	24.65	0	12,629	0.00%
2023/03/09	1	24.75	2.4	24.76	24.75	-1.4	12,385	-0.01%
2023/03/08	0	0.00	1	24.70	24.80	-1	12,562	-0.01%
2023/03/06	0	0.00	5	24.55	24.85	-5	12,786	-0.04%
2023/03/03	0	0.00	1	24.35	24.40	-1	12,706	-0.01%
2023/03/02	0	0.00	3	24.10	24.25	-3	12,801	-0.02%
2023/02/24	0	0.00	1	24.15	24.15	-1	12,860	-0.01%
2023/02/23	1	24.15	0	0.00	24.15	1	12,846	0.01%
2023/02/22	0	0.00	0.1	23.70	23.70	-0.1	12,771	0.00%
2023/02/21	0	0.00	1	23.65	23.65	-1	12,798	-0.01%
2023/02/16	0	0.00	3	23.65	23.50	-3	13,193	-0.02%
2023/02/14	6	23.50	0	0.00	23.50	6	12,968	0.05%
2023/02/10	2	23.58	1	23.55	23.45	1	12,848	0.01%
2023/02/07	2	23.55	0	0.00	23.60	2	12,873	0.02%
2023/02/02	0	0.00	3	23.10	23.05	-3	12,592	-0.02%
2023/02/01	3	22.75	0	0.00	22.80	3	12,490	0.02%
2023/01/31	2	22.68	0	0.00	22.60	2	12,547	0.02%
2023/01/30	5	23.00	0	0.00	23.20	5	12,313	0.04%
2023/01/12	1	22.85	0	0.00	22.70	1	12,602	0.01%
2023/01/06	0	0.00	3	23.05	23.05	-3	13,176	-0.02%
2023/01/05	0	0.00	1	23.05	23.00	-1	13,362	-0.01%
2023/01/04	0	0.00	1	23.25	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	12	23.14	23.20	-12	13,536	-0.09%
2022/12/30	3	23.00	5	23.10	23.05	-2	13,484	-0.01%
2022/12/29	0	0.00	0.2	22.75	23.05	-0.2	13,441	0.00%
2022/12/28	0	22.85	0	0.00	22.95	0	13,509	0.00%
2022/12/27	0	22.90	1	23.00	23.00	-1	13,663	-0.01%
2022/12/26	1	22.95	0	0.00	23.00	1	13,737	0.01%
2022/12/21	0	0.00	13	22.80	22.85	-13	14,272	-0.09%
2022/12/20	0.1	22.70	0	0.00	22.70	0.1	14,104	0.00%
2022/12/19	1	22.30	5	22.85	22.85	-4	13,870	-0.03%
2022/12/16	2	22.05	0	0.00	22.85	2	13,275	0.02%
2022/12/13	3	21.70	0	0.00	21.70	3	13,995	0.02%
2022/12/06	8	21.68	1	21.65	21.70	7	14,916	0.05%
2022/12/05	4	21.81	0	0.00	21.85	4	14,939	0.03%
2022/12/01	0	0.00	6	21.58	21.55	-6	14,917	-0.04%
2022/11/28	2	21.30	0	0.00	21.75	2	14,614	0.01%
2022/11/25	4	21.48	0.4	21.55	21.60	3.6	14,694	0.02%
2022/11/24	0.1	21.30	0	0.00	21.85	0.1	14,705	0.00%
2022/11/23	2	21.05	2	21.15	21.05	0	14,700	0.00%
2022/11/22	2	20.75	0	20.95	20.90	2	14,772	0.01%
2022/11/21	8	21.27	130	21.05	21.10	-122	14,560	-0.84%	大賣/鉅額交易
2022/11/18	2	21.50	0	0.00	21.65	2	14,424	0.01%
2022/11/17	0.1	21.70	0	0.00	21.60	0.1	14,440	0.00%
2022/11/16	3	21.75	0	0.00	21.70	3	14,421	0.02%
2022/11/15	0	0.00	1	21.90	21.95	-1	14,465	-0.01%
2022/11/14	1	21.95	0	0.00	22.00	1	14,450	0.01%
2022/11/09	0.1	21.60	0	0.00	21.80	0.1	14,301	0.00%
2022/11/07	0	0.00	2	21.35	21.45	-2	14,641	-0.01%
2022/11/04	0	0.00	5	21.15	21.30	-5	14,700	-0.03%
2022/11/03	2	20.85	0	0.00	20.90	2	14,689	0.01%
2022/10/31	1	20.95	0	0.00	21.10	1	14,710	0.01%
2022/10/28	0	0.00	2	20.75	20.75	-2	14,713	-0.01%
2022/10/27	130.1	20.70	0	0.00	20.60	130.1	14,779	0.88%	大買/鉅額交易
2022/10/25	0	0.00	13	20.75	20.75	-13	14,761	-0.09%
2022/10/21	0	0.00	10	21.10	20.85	-10	14,742	-0.07%
2022/10/17	2	21.20	0	0.00	21.25	2	14,114	0.01%
2022/10/14	1	21.40	0	0.00	21.40	1	14,140	0.01%
2022/10/13	10	21.55	0	0.00	21.70	10	14,249	0.07%
2022/10/07	0	0.00	1	21.60	21.60	-1	14,351	-0.01%
2022/10/05	10.2	21.80	0	0.00	21.70	10.2	14,545	0.07%
2022/10/04	0.2	21.75	0	0.00	21.70	0.2	14,551	0.00%
2022/09/30	0	0.00	1	21.60	21.70	-1	14,324	-0.01%
2022/09/29	0.1	21.90	0	0.00	21.75	0.1	14,197	0.00%
2022/09/28	2	21.70	0	0.00	21.70	2	14,069	0.01%
2022/09/27	1	21.75	0	0.00	21.80	1	13,909	0.01%
2022/09/26	2	22.00	0	0.00	21.90	2	13,779	0.01%
2022/09/23	1	22.10	0	0.00	22.10	1	13,858	0.01%
2022/09/22	1	22.10	0	0.00	22.05	1	14,166	0.01%
2022/09/16	3	22.42	0	0.00	22.50	3	12,936	0.02%
2022/09/14	4	22.64	0	0.00	22.55	4	12,235	0.03%
2022/09/12	0	0.00	10	22.90	23.00	-10	12,357	-0.08%
2022/09/08	1	22.90	10	22.58	23.00	-9	12,637	-0.07%
2022/09/07	3	22.38	0	0.00	22.45	3	12,564	0.02%
2022/09/06	0	0.00	130	22.75	22.75	-130	12,502	-1.04%	大賣/鉅額交易
2022/09/05	130	22.45	0	0.00	22.55	130	12,499	1.04%	大買/鉅額交易
2022/09/01	0	0.00	130	22.80	22.65	-130	12,518	-1.04%	大賣/鉅額交易
2022/08/31	0.1	22.75	4	22.70	22.75	-3.9	12,353	-0.03%
2022/08/30	2	22.85	0	0.00	22.70	2	12,297	0.02%
2022/08/29	1	22.65	3	22.60	22.65	-2	12,292	-0.02%
2022/08/26	5	23.09	0	0.00	23.00	5	12,167	0.04%
2022/08/25	5	23.00	0	0.00	23.15	5	12,192	0.04%
2022/08/24	7	23.03	0	0.00	22.95	7	12,345	0.06%
2022/08/19	5	22.95	0	0.00	22.90	5	12,878	0.04%
2022/08/18	0.1	22.70	0	0.00	22.75	0.1	12,949	0.00%
2022/08/17	0	0.00	0.4	22.60	22.60	-0.4	13,083	0.00%
2022/08/16	1	22.30	6	22.38	22.50	-5	13,170	-0.04%
2022/08/15	130	22.48	0	0.00	22.45	130	13,258	0.98%	大買/鉅額交易
2022/08/12	1	23.00	0	0.00	23.05	1	12,964	0.01%
2022/08/11	0	0.00	3	23.15	23.25	-3	13,032	-0.02%
2022/08/10	0	0.00	3	22.95	23.00	-3	13,266	-0.02%
2022/08/08	0.1	23.00	0	0.00	23.10	0.1	13,627	0.00%
2022/08/05	0.1	23.00	1	23.05	22.95	-0.9	13,998	-0.01%
2022/08/02	3	22.90	1	23.05	22.95	2	14,540	0.01%
2022/07/29	1.1	22.95	0	0.00	22.80	1.1	14,703	0.01%
2022/07/28	0.1	22.95	0	0.00	23.05	0.1	14,760	0.00%
2022/07/27	10	22.70	0	0.00	22.95	10	14,909	0.07%
2022/07/25	0.1	22.60	0	0.00	22.80	0.1	15,025	0.00%
2022/07/22	0.1	22.40	0	0.00	22.70	0.1	15,281	0.00%
2022/07/20	2	22.00	0	0.00	22.10	2	15,553	0.01%
2022/07/19	1	21.70	0	0.00	21.95	1	15,823	0.01%
2022/07/15	1	21.90	0	0.00	21.85	1	17,240	0.01%
2022/07/13	0.1	22.15	0	0.00	22.25	0.1	17,912	0.00%
2022/07/12	1	21.60	0	0.00	21.85	1	18,063	0.01%
2022/07/08	0.2	21.93	0	0.00	21.90	0.2	18,279	0.00%
2022/07/07	1	21.50	20	21.45	21.65	-19	18,463	-0.10%
2022/07/06	2.1	21.89	0	0.00	21.40	2.1	18,669	0.01%
2022/07/05	10	22.23	0	0.00	22.15	10	18,745	0.05%
2022/07/04	6	22.43	5	22.40	22.30	1	18,905	0.01%
2022/07/01	10.2	22.33	0	0.00	22.40	10.2	19,240	0.05%
2022/06/30	0	0.00	5	22.50	22.75	-5	19,139	-0.03%
2022/06/29	8	22.51	2	22.55	22.55	6	18,902	0.03%
2022/06/23	0	0.00	2	22.65	22.85	-2	19,001	-0.01%
2022/06/22	0	0.00	1	22.80	22.70	-1	18,963	-0.01%
2022/06/21	0	0.00	20	22.90	22.95	-20	18,967	-0.11%
2022/06/20	11	22.23	0	0.00	22.35	11	18,967	0.06%
2022/06/17	1	22.50	0	0.00	22.55	1	18,913	0.01%
2022/06/16	0	0.00	1	22.80	22.75	-1	18,705	-0.01%
2022/06/15	10	23.00	0	0.00	22.85	10	18,990	0.05%
2022/06/13	2	22.93	0	0.00	23.00	2	20,222	0.01%
2022/06/09	0	0.00	1	23.10	23.00	-1	20,190	0.00%
2022/06/06	2	23.15	0	0.00	23.20	2	20,134	0.01%
2022/06/02	1	23.15	0	0.00	23.10	1	20,300	0.00%
2022/06/01	0	0.00	2	23.18	23.05	-2	20,525	-0.01%
2022/05/31	0.2	22.90	0	0.00	23.00	0.2	20,364	0.00%
2022/05/30	3	22.90	0	0.00	22.95	3	19,828	0.02%
2022/05/26	10	22.60	0	0.00	22.50	10	19,786	0.05%
2022/05/24	1	22.20	0	0.00	22.20	1	19,892	0.01%
2022/05/23	1	22.35	0	0.00	22.20	1	19,825	0.01%
2022/05/20	6	22.61	0	0.00	22.60	6	19,757	0.03%
2022/05/19	1	22.90	1	23.00	22.90	0	19,647	0.00%
2022/05/18	0	0.00	1	23.10	23.05	-1	19,607	-0.01%
2022/05/16	0	0.00	10	22.78	23.00	-10	19,276	-0.05%
2022/05/13	7.3	22.33	7	22.25	22.90	0.3	19,087	0.00%
2022/05/12	2	22.85	5	22.88	23.00	-3	18,806	-0.02%
2022/05/11	6	22.93	0	0.00	23.00	6	18,636	0.03%
2022/05/10	1	22.75	1	23.05	23.05	0	18,654	0.00%
2022/05/09	0	0.00	20	22.60	22.65	-20	18,542	-0.11%
2022/05/06	2	22.55	0	0.00	22.60	2	18,525	0.01%
2022/05/05	1	22.50	1	22.65	22.55	0	18,546	0.00%
2022/05/04	1.1	22.52	5	22.50	22.65	-3.9	18,562	-0.02%
2022/04/28	3	21.83	0	0.00	22.00	3	18,851	0.02%
2022/04/27	27.1	22.06	0	0.00	22.10	27.1	18,641	0.15%
2022/04/25	16.1	22.32	0	0.00	22.20	16.1	18,360	0.09%
2022/04/22	28.5	22.84	0	0.00	22.80	28.5	17,961	0.16%
2022/04/21	13	25.37	13	25.41	25.40	0	16,765	0.00%
2022/04/20	7.5	25.18	0	0.00	25.20	7.5	16,338	0.05%
2022/04/18	4	25.31	5	25.42	25.40	-1	15,785	-0.01%
2022/04/15	0	0.00	1	25.30	25.45	-1	15,557	-0.01%
2022/04/14	2	25.50	0	0.00	25.40	2	15,513	0.01%
2022/04/13	1	25.70	0	0.00	25.70	1	15,426	0.01%
2022/04/12	8	25.36	0	0.00	25.35	8	15,428	0.05%
2022/04/11	4	25.81	0	0.00	25.65	4	15,208	0.03%
2022/04/08	11	26.05	0	0.00	26.15	11	14,879	0.07%
2022/04/07	15.2	26.34	5	26.30	26.05	10.2	14,650	0.07%
2022/04/06	2	26.65	2	26.75	26.90	0	14,276	0.00%
2022/04/01	5	26.65	0	0.00	26.90	5	14,110	0.04%
2022/03/31	20	26.90	1	26.90	26.80	19	14,020	0.14%
2022/03/30	1	26.90	2	26.90	26.90	-1	13,893	-0.01%
2022/03/29	1	26.95	0	0.00	26.95	1	14,007	0.01%
2022/03/28	1	27.00	3	27.13	27.20	-2	14,061	-0.01%
2022/03/25	20	26.85	0	0.00	27.00	20	14,183	0.14%
2022/03/24	0	0.00	0.4	26.80	26.90	-0.4	14,299	0.00%
2022/03/23	2	26.80	0	0.00	26.75	2	14,477	0.01%
2022/03/22	0	0.00	2	26.88	27.00	-2	14,460	-0.01%
2022/03/17	4	26.88	0	0.00	26.80	4	14,138	0.03%
2022/03/16	0	0.00	13	26.84	27.00	-13	14,342	-0.09%
2022/03/15	0	0.00	2	25.83	25.80	-2	13,601	-0.01%
2022/03/10	0	0.00	8	25.63	25.70	-8	13,782	-0.06%
2022/03/09	0	0.00	2	25.15	25.30	-2	13,886	-0.01%
2022/03/08	17	25.00	6	25.10	25.10	11	13,954	0.08%
2022/03/07	14	25.14	4	25.05	25.35	10	13,844	0.07%
2022/03/04	0.1	25.75	0	0.00	25.70	0.1	14,002	0.00%
2022/03/03	0	0.00	2	25.85	25.95	-2	14,031	-0.01%
2022/03/02	2	25.70	7	25.74	25.75	-5	14,040	-0.04%
2022/03/01	0	0.00	2	25.75	25.80	-2	13,999	-0.01%
2022/02/25	1	25.45	0	0.00	25.40	1	13,959	0.01%
2022/02/24	5	25.59	40	25.40	25.50	-35	13,889	-0.25%
2022/02/23	1	25.75	0	0.00	25.85	1	13,790	0.01%
2022/02/22	1	25.60	0	0.00	25.85	1	13,908	0.01%
2022/02/21	3	25.57	0	0.00	25.65	3	13,934	0.02%
2022/02/18	1	25.65	0	0.00	25.75	1	14,037	0.01%
2022/02/16	0	0.00	10	25.25	25.35	-10	14,317	-0.07%
2022/02/15	0	0.00	2	25.35	25.25	-2	14,661	-0.01%
2022/02/14	1	25.50	0	0.00	25.50	1	14,562	0.01%
2022/02/11	2	25.65	1	25.75	25.75	1	14,683	0.01%
2022/02/10	2	25.55	0	0.00	25.70	2	14,630	0.01%
2022/02/09	1	25.55	3	25.57	25.80	-2	14,471	-0.01%
2022/02/08	0	0.00	6	25.48	25.55	-6	14,365	-0.04%
2022/02/07	5	25.15	1	25.20	25.15	4	14,350	0.03%
2022/01/25	8	25.10	10	25.10	25.25	-2	14,108	-0.01%
2022/01/24	4	25.20	6	25.14	25.45	-2	14,016	-0.01%
2022/01/21	3	25.13	30	25.17	25.45	-27	13,937	-0.19%
2022/01/20	1	25.40	2	25.38	25.45	-1	13,623	-0.01%
2022/01/19	5	25.40	5	25.30	25.45	0	13,645	0.00%
2022/01/18	1	25.65	7	25.49	25.45	-6	13,570	-0.04%
2022/01/17	20.1	25.05	0	0.00	25.30	20.1	13,371	0.15%
2022/01/14	1	25.00	3	25.05	25.15	-2	13,448	-0.01%
2022/01/13	20	24.95	4	24.96	25.00	16	13,383	0.12%
2022/01/12	23	24.93	0	0.00	24.90	23	13,374	0.17%
2022/01/11	17	24.90	0	0.00	25.00	17	13,316	0.13%
2022/01/10	1	24.70	10	24.76	24.85	-9	13,251	-0.07%
2022/01/07	4	24.65	0	0.00	24.75	4	13,251	0.03%
2022/01/06	4	24.55	8	24.55	24.65	-4	13,149	-0.03%
2022/01/05	3	24.47	0	0.00	24.55	3	13,282	0.02%
2022/01/04	0	0.00	2.2	24.35	24.35	-2.2	13,433	-0.02%
2022/01/03	0	0.00	2	24.20	24.30	-2	13,452	-0.01%
2021/12/28	3	24.15	1	24.15	24.20	2	13,908	0.01%
2021/12/27	5	24.05	0	0.00	24.15	5	14,016	0.04%
2021/12/23	1	23.90	0	0.00	23.80	1	14,345	0.01%
2021/12/22	1	23.90	10	23.85	24.00	-9	14,331	-0.06%
2021/12/21	4	23.89	1	24.00	23.85	3	14,301	0.02%
2021/12/20	0	0.00	1	23.95	23.90	-1	14,237	-0.01%
2021/12/17	3	24.00	0	0.00	24.00	3	14,247	0.02%
2021/12/16	1	23.90	10	24.00	24.00	-9	14,259	-0.06%
2021/12/15	1	23.80	0	0.00	23.75	1	14,593	0.01%
2021/12/14	2	23.80	1	23.80	23.85	1	14,837	0.01%
2021/12/13	1	24.05	0	0.00	24.05	1	14,932	0.01%
2021/12/10	11	24.37	10	24.40	24.30	1	15,016	0.01%
2021/12/09	3	23.77	1	23.85	24.00	2	14,564	0.01%
2021/12/08	2	23.60	0	0.00	23.60	2	14,393	0.01%
2021/12/06	1	23.80	0	0.00	23.85	1	14,248	0.01%
2021/12/03	0.3	23.40	0	0.00	23.30	0.3	14,120	0.00%
2021/12/01	0.2	23.32	1	23.40	23.45	-0.8	14,217	-0.01%
2021/11/30	6.3	23.36	0	0.00	23.15	6.3	14,157	0.04%
2021/11/29	0.1	23.30	2	23.25	23.35	-1.9	13,775	-0.01%
2021/11/26	7.8	23.37	2	23.35	23.40	5.8	13,747	0.04%
2021/11/24	1	23.70	4	23.64	23.75	-3	13,816	-0.02%
2021/11/23	2	23.65	0	0.00	23.55	2	13,803	0.01%
2021/11/22	5	23.50	0	0.00	23.55	5	13,715	0.04%
2021/11/19	7	23.48	3	23.47	23.55	4	13,665	0.03%
2021/11/18	3.3	23.62	1	23.60	23.60	2.3	13,652	0.02%
2021/11/17	5.6	23.64	0	0.00	23.75	5.6	13,573	0.04%
2021/11/16	12.3	23.63	0	0.00	23.70	12.3	13,647	0.09%
2021/11/15	22.2	23.57	1	23.70	23.70	21.2	13,673	0.16%
2021/11/12	2	23.88	1	23.85	23.90	1	13,587	0.01%
2021/11/11	0	0.00	2	24.00	24.10	-2	13,693	-0.01%
2021/11/08	0	0.00	20	24.25	24.40	-20	13,820	-0.14%
2021/11/04	1	24.40	0	0.00	24.30	1	14,145	0.01%
2021/11/03	0	0.00	1	24.50	24.55	-1	14,093	-0.01%
2021/11/01	1	24.20	0	0.00	24.20	1	14,143	0.01%
2021/10/29	10	24.45	0	0.00	24.45	10	14,135	0.07%
2021/10/28	4	24.80	0	0.00	24.85	4	14,038	0.03%
2021/10/26	4	24.55	1	24.55	24.60	3	14,283	0.02%
2021/10/22	0	0.00	2	24.25	24.30	-2	14,325	-0.01%
2021/10/21	0	0.00	3	24.05	24.00	-3	14,203	-0.02%
2021/10/20	0	0.00	1	24.05	23.90	-1	14,157	-0.01%
2021/10/19	11	24.00	0	0.00	23.90	11	14,188	0.08%
2021/10/18	0	0.00	23	24.06	24.05	-23	14,411	-0.16%
2021/10/14	0	0.00	1	24.30	24.15	-1	14,556	-0.01%
2021/10/13	0	0.00	7	24.28	24.10	-7	14,681	-0.05%
2021/10/12	0	0.00	4	24.11	24.10	-4	14,657	-0.03%
2021/10/08	2	24.13	1	24.10	24.15	1	14,498	0.01%
2021/10/07	2	24.18	0	0.00	24.15	2	14,633	0.01%
2021/10/05	0	0.00	17	23.44	23.40	-17	14,554	-0.12%
2021/10/04	1	23.60	0	0.00	23.60	1	14,670	0.01%
2021/10/01	1	23.50	0	0.00	23.60	1	14,639	0.01%
2021/09/30	3	23.58	18	23.55	23.60	-15	14,627	-0.10%
2021/09/29	0	0.00	2	23.80	23.85	-2	14,576	-0.01%
2021/09/24	18	24.15	8	24.13	24.15	10	14,547	0.07%
2021/09/23	9	24.18	25	24.14	24.00	-16	14,687	-0.11%
2021/09/22	0	0.00	13	23.92	24.05	-13	14,591	-0.09%
2021/09/17	2	23.65	4	23.63	23.50	-2	14,235	-0.01%
2021/09/16	0	0.00	5	23.57	23.60	-5	14,007	-0.04%
2021/09/15	0	0.00	6	23.37	23.40	-6	14,018	-0.04%
2021/09/14	0	0.00	4	23.10	23.10	-4	14,051	-0.03%
2021/09/10	1	22.80	0	0.00	22.80	1	14,456	0.01%
2021/09/07	0.5	22.75	2	22.60	23.00	-1.5	15,172	-0.01%
2021/09/03	0	0.00	1	22.75	22.80	-1	15,320	-0.01%
2021/09/01	1	22.85	3	22.85	22.85	-2	15,757	-0.01%
2021/08/31	1	22.60	100	22.65	22.90	-99	15,853	-0.62%
2021/08/30	3	22.60	2	22.60	22.70	1	15,925	0.01%
2021/08/27	2	22.58	40.1	22.59	22.60	-38.1	15,977	-0.24%
2021/08/26	100	22.45	3.1	22.40	22.45	96.9	16,008	0.61%
2021/08/23	1	22.35	10	22.45	22.35	-9	16,045	-0.06%
2021/08/20	3.5	22.34	15	22.43	22.35	-11.5	16,081	-0.07%
2021/08/19	0	0.00	17	22.19	22.30	-17	16,144	-0.11%
2021/08/18	5.1	22.29	14	22.12	22.30	-8.9	15,964	-0.06%
2021/08/17	8	22.06	1	22.05	22.30	7	15,900	0.04%
2021/08/16	3	21.65	2	21.80	21.70	1	15,513	0.01%
2021/08/12	4	21.71	1	21.50	21.55	3	16,734	0.02%
2021/08/10	5	21.75	20	21.70	21.85	-15	17,030	-0.09%
2021/08/06	1	21.45	5	21.50	21.45	-4	17,339	-0.02%
2021/08/05	26	21.47	0	0.00	21.55	26	17,850	0.15%
2021/08/04	20	21.40	0	0.00	21.45	20	18,453	0.11%
2021/08/03	2.2	21.44	0	0.00	21.55	2.2	18,878	0.01%
2021/07/30	4	21.53	0	0.00	21.60	4	19,314	0.02%
2021/07/29	3	21.65	0	0.00	21.70	3	19,327	0.02%
2021/07/27	2	21.88	16	21.85	21.85	-14	19,971	-0.07%
2021/07/26	3	21.85	8	21.86	21.85	-5	20,249	-0.02%
2021/07/23	7	21.85	5	21.90	21.90	2	20,511	0.01%
2021/07/22	10	21.85	0	0.00	22.00	10	20,972	0.05%
2021/07/21	3	21.93	5	21.90	22.00	-2	21,041	-0.01%
2021/07/20	11	22.00	0	0.00	22.05	11	21,251	0.05%
2021/07/19	5	22.05	20	22.05	22.05	-15	22,468	-0.07%
2021/07/16	13	22.05	0	0.00	22.15	13	23,230	0.06%
2021/07/15	3	22.10	0	0.00	22.15	3	23,471	0.01%
2021/07/14	8	22.13	0	0.00	22.20	8	23,724	0.03%
2021/07/13	0	0.00	2	22.18	22.20	-2	23,976	-0.01%
2021/07/12	5	22.13	0	0.00	22.10	5	24,047	0.02%
2021/07/09	21	22.03	2	22.10	22.10	19	24,178	0.08%
2021/07/07	12	22.25	2.2	22.28	22.30	9.8	24,722	0.04%
2021/07/06	10	22.38	20	22.34	22.45	-10	24,891	-0.04%
2021/07/05	5	22.25	0	0.00	22.25	5	25,062	0.02%
2021/07/02	1	22.10	0	0.00	22.05	1	25,366	0.00%
2021/07/01	26	22.05	0	22.20	22.00	26	25,664	0.10%
2021/06/30	12	22.36	0	0.00	22.35	12	25,955	0.05%
2021/06/29	1	22.05	0	0.00	22.05	1	26,300	0.00%
2021/06/28	31.2	22.03	0.2	22.10	22.00	31.1	27,021	0.11%
2021/06/25	3.2	22.09	2	22.10	22.05	1.2	28,652	0.00%
2021/06/24	3.2	22.12	0	0.00	22.10	3.2	29,580	0.01%
2021/06/23	11.2	22.10	1	22.10	22.10	10.2	29,494	0.03%
2021/06/22	34	22.37	1	22.35	22.30	33	29,422	0.11%
2021/06/21	23	22.70	5	22.71	22.60	18	29,223	0.06%
2021/06/18	2	22.93	0	0.00	23.05	2	29,234	0.01%
2021/06/17	2.2	22.79	0	0.00	23.05	2.2	29,140	0.01%
2021/06/16	6	22.84	0	0.00	23.00	6	29,508	0.02%
2021/06/15	5	22.46	0	0.00	22.50	5	29,564	0.02%
2021/06/11	0.2	22.85	1	22.70	22.65	-0.8	29,429	0.00%
2021/06/10	3	22.73	6	22.70	22.85	-3	29,604	-0.01%
2021/06/09	0.1	23.00	0	0.00	22.95	0.1	29,422	0.00%
2021/06/07	2	23.05	0	0.00	23.05	2	29,400	0.01%
2021/06/04	2	23.15	2	23.20	23.20	0	29,270	0.00%
2021/06/02	1	23.40	2	23.55	23.10	-1	29,417	0.00%
2021/06/01	10	23.45	2	23.55	23.45	8	29,497	0.03%
2021/05/31	4	23.33	1	23.40	23.45	3	29,720	0.01%
2021/05/28	5	23.44	7	23.42	23.30	-2	29,823	-0.01%
2021/05/27	1	23.40	0	0.00	23.40	1	30,018	0.00%
2021/05/26	3	23.27	0.1	23.35	23.30	3	30,132	0.01%
2021/05/25	0	0.00	5	23.40	23.35	-5	30,387	-0.02%
2021/05/24	5.2	23.09	7	23.05	23.30	-1.8	30,466	-0.01%
2021/05/21	14	23.71	9	23.82	23.30	5	30,619	0.02%
2021/05/20	4	23.08	1	23.10	23.15	3	29,730	0.01%
2021/05/19	0.3	22.87	10	22.85	22.80	-9.8	29,611	-0.03%
2021/05/18	16.2	22.69	26	22.49	22.90	-9.8	29,662	-0.03%
2021/05/17	12.1	22.01	12	21.98	21.90	0.1	29,711	0.00%
2021/05/14	5	22.83	0	0.00	22.70	5	29,477	0.02%
2021/05/13	6	22.11	4	22.73	22.95	2	29,414	0.01%
2021/05/12	2.5	22.70	7	22.89	22.35	-4.6	28,977	-0.02%
2021/05/11	1.6	23.64	2	24.00	23.50	-0.4	28,510	0.00%
2021/05/10	1	24.05	0	0.00	24.30	1	28,151	0.00%
2021/05/07	2	24.38	6	24.43	24.55	-4	28,250	-0.01%
2021/05/06	1.2	24.31	8	24.30	24.30	-6.8	28,595	-0.02%
2021/05/05	23	24.12	2	24.10	23.90	21	28,795	0.07%
2021/05/04	10	23.57	4	23.86	23.50	6	28,742	0.02%
2021/05/03	18.1	24.50	3	24.48	24.35	15.1	28,422	0.05%
2021/04/29	11	24.86	4.2	24.92	25.00	6.8	28,268	0.02%
2021/04/28	6.4	24.98	5	24.98	24.90	1.4	28,069	0.00%
2021/04/27	12.2	24.59	0	0.00	24.65	12.2	28,040	0.04%
2021/04/26	8	24.66	7	24.75	24.75	1	27,948	0.00%
2021/04/23	32	24.69	0	0.00	24.80	32	27,869	0.11%
2021/04/22	12	27.50	2	27.50	27.40	10	27,381	0.04%
2021/04/21	0	0.00	13	27.62	27.80	-13	26,955	-0.05%
2021/04/20	3	27.62	6	27.65	27.75	-3	26,708	-0.01%
2021/04/19	7	27.65	9	27.56	27.55	-2	26,542	-0.01%
2021/04/16	5	27.10	17	26.97	27.15	-12	26,408	-0.05%
2021/04/15	3	26.72	0	0.00	26.70	3	26,404	0.01%
2021/04/14	1	26.50	13	26.86	26.70	-12	26,325	-0.05%
2021/04/13	9	27.08	1	27.00	26.80	8	26,419	0.03%
2021/04/12	5	27.23	11	27.31	27.20	-6	26,390	-0.02%
2021/04/09	5	27.25	0	0.00	27.20	5	26,267	0.02%
2021/04/08	10	27.20	10	27.15	27.15	0	26,006	0.00%
2021/04/07	4	27.05	6	27.07	27.10	-2	25,692	-0.01%
2021/04/06	0	0.00	1	27.20	27.05	-1	25,436	0.00%
2021/04/01	21	27.04	28	27.11	27.25	-7	24,961	-0.03%
2021/03/31	9	26.83	13	26.99	26.70	-4	24,340	-0.02%
2021/03/30	30	26.45	51.5	26.77	27.00	-21.5	23,516	-0.09%
2021/03/29	8	26.04	16	26.05	26.10	-8	21,800	-0.04%
2021/03/26	3	23.65	1	23.70	23.75	2	20,833	0.01%
2021/03/25	2	23.55	0	0.00	23.70	2	20,876	0.01%
2021/03/24	3	23.83	2	24.00	23.95	1	20,905	0.00%
2021/03/23	2	24.05	2	23.75	24.00	0	20,979	0.00%
2021/03/22	2	23.73	7	23.59	23.65	-5	21,013	-0.02%
2021/03/19	19	23.98	0	0.00	23.85	19	20,917	0.09%
2021/03/18	2.5	23.71	2	23.58	23.70	0.5	20,499	0.00%
2021/03/17	0	23.25	0	0.00	23.30	0	20,434	0.00%
2021/03/16	0	0.00	6	23.32	23.30	-6	20,650	-0.03%
2021/03/15	2	22.80	0	0.00	22.95	2	20,508	0.01%
2021/03/12	10	22.90	3	22.90	22.90	7	21,108	0.03%
2021/03/11	1	22.85	27.6	22.91	22.95	-26.6	21,545	-0.12%
2021/03/10	2	22.70	1	22.85	22.70	1	21,436	0.00%
2021/03/09	2	22.60	5	22.58	22.70	-3	21,439	-0.01%
2021/03/08	2	22.43	0	0.00	22.40	2	21,301	0.01%
2021/03/05	2	22.08	0	0.00	22.40	2	21,213	0.01%
2021/03/04	2	22.20	2	22.55	22.20	0	21,379	0.00%
2021/03/02	0	0.00	1	22.55	22.20	-1	21,078	0.00%
2021/02/26	0	0.00	0.6	22.15	22.20	-0.6	20,763	0.00%
2021/02/25	0	0.00	2	22.27	22.30	-2	20,441	-0.01%
2021/02/24	0	0.00	1	22.00	21.90	-1	20,294	0.00%
2021/02/23	1	21.70	0	0.00	21.75	1	20,153	0.00%
2021/02/22	1	21.80	7	21.85	21.80	-6	19,945	-0.03%
2021/02/19	2	21.68	0	0.00	21.85	2	19,837	0.01%
2021/02/18	0	0.00	5	21.76	21.90	-5	19,673	-0.03%
2021/02/17	1	21.80	6	21.94	21.75	-5	19,633	-0.03%
2021/02/05	0	0.00	1	21.90	21.90	-1	19,297	-0.01%
2021/02/04	8	21.93	2	22.03	21.80	6	19,223	0.03%
2021/02/02	1	21.50	2	21.65	21.50	-1	19,207	-0.01%
2021/02/01	1	21.30	1	21.30	21.35	0	19,073	0.00%
2021/01/29	3	21.67	2	21.85	21.45	1	18,945	0.01%
2021/01/28	4	22.03	4	21.91	22.15	0	18,567	0.00%
2021/01/27	15	21.92	8	21.91	21.80	7	17,970	0.04%
2021/01/26	2	21.50	0	0.00	21.40	2	17,454	0.01%
2021/01/25	0	0.00	3	21.30	21.40	-3	17,231	-0.02%
2021/01/22	0	0.00	5	21.16	21.30	-5	17,126	-0.03%
2021/01/21	1	21.00	0	0.00	20.80	1	17,116	0.01%
2021/01/20	10.7	20.91	3	20.97	20.80	7.7	17,063	0.04%
2021/01/19	1.1	21.56	2	21.75	21.50	-0.9	16,553	-0.01%
2021/01/18	7	21.59	3	21.55	21.55	4	16,285	0.02%
2021/01/15	14	22.69	7	22.88	22.25	7	15,964	0.04%
2021/01/14	11	22.24	14	22.16	22.25	-3	15,247	-0.02%
2021/01/13	6	21.89	2	21.80	21.80	4	14,793	0.03%
2021/01/11	8	21.66	15	21.75	21.80	-7	14,313	-0.05%
2021/01/08	1	20.95	7	21.12	21.50	-6	14,022	-0.04%
2021/01/07	0	0.00	0	21.10	21.00	0	13,760	0.00%
2021/01/06	13	21.20	0	0.00	21.05	13	13,606	0.10%
2021/01/05	5	21.28	12	21.53	21.55	-7	13,173	-0.05%
2021/01/04	0	0.00	5	20.90	20.80	-5	12,853	-0.04%
2020/12/31	5	20.75	1	20.75	20.70	4	12,794	0.03%
2020/12/30	10	20.85	2	20.80	20.90	8	12,734	0.06%
2020/12/29	1	20.80	14	20.81	20.95	-13	12,693	-0.10%
2020/12/28	4	20.80	0	0.00	20.80	4	12,620	0.03%
2020/12/22	23	20.44	16	20.45	20.45	7	12,649	0.06%
2020/12/21	25	20.48	11	20.42	20.50	14	12,678	0.11%
2020/12/18	32	20.76	7	20.83	20.70	25	12,601	0.20%
2020/12/17	23	20.99	4.2	20.87	21.00	18.8	12,419	0.15%
2020/12/16	1	20.65	0	0.00	20.85	1	12,187	0.01%
2020/12/15	1	20.40	2	20.48	20.50	-1	12,107	-0.01%
2020/12/14	1	20.80	9	20.70	20.60	-8	11,954	-0.07%
2020/12/11	21	20.60	3	20.45	20.45	18	11,827	0.15%
2020/12/10	9	20.54	5	20.60	20.50	4	11,771	0.03%
2020/12/09	2	20.20	28	20.20	20.50	-26	11,429	-0.23%
2020/12/08	25	20.44	20	20.53	20.35	5	11,188	0.04%
2020/12/07	0	0.00	7	19.89	20.10	-7	10,549	-0.07%
2020/12/04	0	0.00	3	19.60	19.55	-3	10,110	-0.03%
2020/12/03	12	19.37	0	0.00	19.45	12	9,979	0.12%
2020/12/01	0	0.00	1	19.20	19.30	-1	9,993	-0.01%
2020/11/26	2	19.50	0	0.00	19.55	2	10,565	0.02%
2020/11/25	1	19.65	0	0.00	19.55	1	10,762	0.01%
2020/11/23	9	19.68	0	0.00	19.70	9	10,790	0.08%
2020/11/19	0	0.00	2	19.50	19.50	-2	10,855	-0.02%
2020/11/18	0	0.00	3	19.50	19.55	-3	10,804	-0.03%
2020/11/17	1	19.40	1	19.45	19.40	0	10,887	0.00%
2020/11/16	13	19.39	55	19.37	19.40	-42	11,036	-0.38%
2020/11/13	0	0.00	2	19.10	19.10	-2	10,936	-0.02%
2020/11/11	0	0.00	20	19.25	19.35	-20	10,973	-0.18%
2020/11/10	0	0.00	3	19.00	19.10	-3	10,799	-0.03%
2020/11/03	1	18.80	0	0.00	18.75	1	10,939	0.01%
2020/11/02	2	18.65	0	0.00	18.65	2	11,041	0.02%
2020/10/29	0	0.00	3	18.85	18.95	-3	11,114	-0.03%
2020/10/27	2	18.55	0	0.00	18.60	2	11,111	0.02%
2020/10/26	3	18.65	0	0.00	18.65	3	11,163	0.03%
2020/10/22	1	18.55	0	0.00	18.50	1	11,314	0.01%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	2	18.60	1	18.60	18.55	1	11,369	0.01%
2020/10/16	20	18.75	6	18.70	18.55	14	11,463	0.12%
2020/10/15	14	18.71	0	0.00	18.70	14	11,616	0.12%
2020/10/14	8	18.79	0	0.00	18.95	8	11,855	0.07%
2020/10/12	20	18.68	0	0.00	18.70	20	13,454	0.15%
2020/10/08	6	18.89	0	0.00	18.85	6	13,774	0.04%
2020/10/07	2	18.90	0	0.00	18.90	2	13,994	0.01%
2020/10/06	6	18.97	0	0.00	19.00	6	14,320	0.04%
2020/10/05	6	18.95	0	0.00	18.90	6	14,469	0.04%
2020/09/29	0	0.00	16	19.35	19.35	-16	14,990	-0.11%
2020/09/25	1	18.90	0	0.00	18.90	1	15,290	0.01%
2020/09/24	3	18.87	3	18.95	18.80	0	15,362	0.00%
2020/09/23	4	19.05	2	19.05	19.15	2	15,432	0.01%
2020/09/22	2	19.15	0	0.00	19.10	2	15,484	0.01%
2020/09/17	1	19.35	6	19.40	19.40	-5	15,581	-0.03%
2020/09/15	15	19.45	12	19.50	19.45	3	15,849	0.02%
2020/09/14	1	19.15	0	0.00	19.15	1	15,963	0.01%
2020/09/11	1	19.10	0	0.00	19.15	1	16,078	0.01%
2020/09/09	3	19.00	3	19.00	19.00	0	16,241	0.00%
2020/09/08	3	19.15	0	0.00	19.20	3	16,220	0.02%
2020/09/07	8	19.12	0	0.00	19.10	8	16,361	0.05%
2020/09/04	2	19.03	1	19.05	19.20	1	16,455	0.01%
2020/09/03	13	19.45	7	19.60	19.25	6	16,475	0.04%
2020/09/02	15	19.62	14	19.58	19.60	1	16,239	0.01%
2020/09/01	4	18.81	4	18.85	18.85	0	15,781	0.00%
2020/08/31	1	18.75	0	0.00	18.50	1	15,761	0.01%
2020/08/28	0	0.00	2	18.95	18.85	-2	15,639	-0.01%
2020/08/27	2	18.75	0	0.00	18.90	2	15,778	0.01%
2020/08/26	2	18.85	1	18.85	18.95	1	15,771	0.01%
2020/08/25	0	0.00	6	18.83	18.80	-6	15,912	-0.04%
2020/08/21	3	18.33	2	18.50	18.40	1	16,093	0.01%
2020/08/20	3	18.33	40	18.35	18.35	-37	15,943	-0.23%
2020/08/18	0	0.00	5.2	18.75	18.75	-5.2	15,642	-0.03%
2020/08/17	1	18.65	5	18.65	18.70	-4	15,667	-0.03%
2020/08/14	2	18.65	1	18.70	18.65	1	15,663	0.01%
2020/08/13	5	18.55	0	0.00	18.60	5	15,700	0.03%
2020/08/12	1	18.65	87	18.70	18.65	-86	15,674	-0.55%
2020/08/11	2	18.95	0	0.00	18.80	2	15,679	0.01%
2020/08/06	1	18.80	0	0.00	18.75	1	15,887	0.01%
2020/08/05	0	0.00	5	18.70	18.60	-5	15,880	-0.03%
2020/08/04	9	18.48	3	18.55	18.45	6	15,828	0.04%
2020/08/03	4	18.53	0	0.00	18.35	4	15,804	0.03%
2020/07/28	2	18.30	5	18.30	18.30	-3	15,654	-0.02%
2020/07/24	7	18.53	0	0.00	18.45	7	15,856	0.04%
2020/07/23	10	18.70	0	0.00	18.75	10	15,887	0.06%
2020/07/22	5	18.80	0	0.00	18.85	5	15,949	0.03%
2020/07/21	126	18.72	6	18.78	18.85	120	15,918	0.75%	大買/鉅額交易
2020/07/17	34	18.58	26	18.40	18.40	8	15,815	0.05%
2020/07/16	21	20.06	0	0.00	20.00	21	15,249	0.14%
2020/07/14	5	20.20	0	0.00	20.10	5	14,213	0.04%
2020/07/13	30	20.25	1	20.30	20.25	29	14,007	0.21%
2020/07/09	0	0.00	1	20.40	20.15	-1	13,924	-0.01%
2020/07/08	0	0.00	5	20.20	20.40	-5	13,653	-0.04%
2020/07/06	0	0.00	21	20.05	20.05	-21	13,210	-0.16%
2020/07/03	46	19.81	6	20.00	19.80	40	13,180	0.30%
2020/07/02	2	19.75	246	19.76	19.95	-244	13,274	-1.84%	大賣/鉅額交易
2020/07/01	0	0.00	31	19.65	19.55	-31	13,300	-0.23%
2020/06/24	1	19.50	1	19.55	19.45	0	13,556	0.00%
2020/06/22	2	19.18	6	19.37	19.20	-4	13,556	-0.03%
2020/06/19	3	19.53	30	19.60	19.50	-27	13,614	-0.20%
2020/06/18	5	19.40	35	19.46	19.55	-30	13,515	-0.22%
2020/06/16	0	0.00	18	19.25	19.15	-18	13,735	-0.13%
2020/06/15	3	19.00	1	19.05	18.90	2	14,173	0.01%
2020/06/12	23	18.86	2	18.90	18.90	21	14,423	0.15%
2020/06/11	1	19.15	34	19.24	19.10	-33	14,618	-0.23%
2020/06/10	0	0.00	34	19.20	19.10	-34	14,741	-0.23%
2020/06/09	4	19.20	0	0.00	19.20	4	15,118	0.03%
2020/06/08	10	19.30	5	19.30	19.20	5	15,383	0.03%
2020/06/01	20	18.90	1	19.00	18.90	19	15,699	0.12%
2020/05/28	0	0.00	5	18.55	18.40	-5	15,346	-0.03%
2020/05/25	1	18.40	0	0.00	18.45	1	15,499	0.01%
2020/05/19	6	18.51	0	0.00	18.50	6	15,477	0.04%
2020/05/15	5	18.47	0	0.00	18.45	5	15,571	0.03%
2020/05/14	25	18.75	23	18.60	18.60	2	15,371	0.01%
2020/05/08	0	0.00	2.4	18.84	18.80	-2.4	15,081	-0.02%
2020/05/06	1	18.65	10	18.70	18.65	-9	14,995	-0.06%
2020/05/04	5	18.65	0	0.00	18.60	5	14,921	0.03%
2020/04/30	5	19.10	10	19.05	19.10	-5	14,818	-0.03%
2020/04/29	10	19.10	16	19.05	19.10	-6	14,753	-0.04%
2020/04/28	0	0.00	5	18.93	18.95	-5	14,786	-0.03%
2020/04/27	0	0.00	2	18.85	18.90	-2	15,015	-0.01%
2020/04/23	1	18.70	1	18.70	18.75	0	14,936	0.00%
2020/04/21	2	18.45	1	18.45	18.45	1	14,599	0.01%
2020/04/20	1	18.60	0	0.00	18.70	1	14,385	0.01%
2020/04/17	25	18.93	5	18.85	18.70	20	14,279	0.14%
2020/04/16	10	18.75	0	0.00	18.85	10	14,118	0.07%
2020/04/15	0	0.00	11	18.80	18.85	-11	13,974	-0.08%
2020/04/14	0	0.00	3	18.52	18.55	-3	13,737	-0.02%
2020/04/10	4	18.30	14	18.29	18.30	-10	13,588	-0.07%
2020/04/08	22	18.15	0	0.00	18.10	22	13,490	0.16%
2020/04/07	9	18.14	8	18.23	18.10	1	13,391	0.01%
2020/04/06	11	17.99	5	17.80	18.10	6	13,184	0.05%
2020/04/01	0	0.00	10	17.65	17.75	-10	12,974	-0.08%
2020/03/31	25	17.62	16	17.75	17.30	9	12,808	0.07%
2020/03/30	0	0.00	25	17.10	17.30	-25	12,491	-0.20%
2020/03/27	1	17.40	0	0.00	17.40	1	12,423	0.01%
2020/03/25	2	17.15	5	17.20	17.15	-3	12,456	-0.02%
2020/03/24	0	0.00	11	16.55	16.40	-11	12,272	-0.09%
2020/03/23	0	0.00	2	15.70	15.50	-2	12,403	-0.02%
2020/03/20	11	16.13	2	16.20	16.20	9	12,425	0.07%
2020/03/19	1	15.85	10	15.70	15.70	-9	12,163	-0.07%
2020/03/17	4	16.40	0	0.00	16.50	4	11,487	0.03%
2020/03/16	3	17.00	5	16.83	16.75	-2	11,272	-0.02%
2020/03/13	19	16.74	0	0.00	17.10	19	11,112	0.17%
2020/03/12	3	17.32	5	17.50	17.20	-2	10,597	-0.02%
2020/03/10	6	17.81	0	0.00	17.90	6	10,250	0.06%
2020/03/09	2	17.88	0	0.00	17.90	2	10,060	0.02%
2020/03/05	9	18.17	0	0.00	18.15	9	9,657	0.09%
2020/03/04	0	0.00	160	18.15	18.20	-160	9,640	-1.66%	大賣/鉅額交易
2020/03/02	2	18.10	0	0.00	18.10	2	9,672	0.02%
2020/02/25	2	18.25	0	0.00	18.20	2	10,569	0.02%
2020/02/24	3	18.30	0	0.00	18.30	3	10,610	0.03%
2020/02/21	0	0.00	1	18.45	18.45	-1	10,687	-0.01%
2020/02/19	2	18.35	0	0.00	18.35	2	10,867	0.02%
2020/02/18	8	18.37	0	0.00	18.40	8	10,882	0.07%
2020/02/17	2	18.50	0	0.00	18.55	2	10,889	0.02%
2020/02/12	3	18.48	0	0.00	18.55	3	11,234	0.03%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/04	2	18.28	0	0.00	18.40	2	12,713	0.02%
2020/02/03	1	17.95	0.4	18.20	18.15	0.6	12,822	0.00%
2020/01/31	1	18.40	0	0.00	18.35	1	12,770	0.01%
2020/01/30	4	18.45	17	18.42	18.35	-13	12,702	-0.10%
2020/01/20	2	19.10	36	19.14	19.10	-34	12,399	-0.27%
2020/01/17	2	18.95	0	0.00	19.00	2	12,351	0.02%
2020/01/16	0	0.00	1	18.85	18.95	-1	12,359	-0.01%
2020/01/14	0.4	18.95	0	0.00	18.95	0.4	12,613	0.00%
2020/01/13	0.6	18.90	0	0.00	18.90	0.6	12,635	0.00%
2020/01/10	99	18.90	25	18.80	18.75	74	12,688	0.58%
2020/01/09	12	18.65	0	0.00	18.80	12	12,872	0.09%
2020/01/07	0	0.00	3	18.80	18.75	-3	13,095	-0.02%
2019/12/31	10	18.90	0	0.00	18.85	10	13,362	0.07%
2019/12/30	1	19.00	0	0.00	18.95	1	13,279	0.01%
2019/12/27	105	19.00	0	0.00	19.00	105	13,303	0.79%	大買/鉅額交易
2019/12/26	0	0.00	3	19.00	19.00	-3	13,305	-0.02%
2019/12/25	0	0.00	5	19.00	18.95	-5	13,347	-0.04%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/12	0	0.00	10	18.75	18.75	-10	12,662	-0.08%
2019/12/11	1	18.75	0	0.00	18.70	1	12,643	0.01%
2019/12/10	15	18.70	0	0.00	18.75	15	12,621	0.12%
2019/12/09	3	18.85	0	0.00	18.90	3	12,554	0.02%
2019/12/05	0	0.00	2	18.80	18.90	-2	12,656	-0.02%
2019/11/29	0	0.00	9	18.72	18.80	-9	12,669	-0.07%
2019/11/28	1	18.75	1	18.80	18.90	0	12,702	0.00%
2019/11/27	160	18.80	0	0.00	18.70	160	12,805	1.25%	大買/鉅額交易
2019/11/21	5	18.80	0	0.00	18.90	5	11,761	0.04%
2019/11/19	0	0.00	110	18.90	18.90	-110	11,818	-0.93%	大賣/鉅額交易
2019/11/18	0	0.00	1	18.85	18.90	-1	11,891	-0.01%
2019/11/15	2	18.65	3	18.60	18.55	-1	11,897	-0.01%
2019/11/13	103	18.40	60	18.45	18.30	43	12,032	0.36%	大買/
2019/11/12	6	18.45	0	0.00	18.45	6	12,326	0.05%
2019/11/08	0	0.00	2	18.80	18.80	-2	12,197	-0.02%
2019/11/07	3	18.65	2	18.70	18.70	1	12,095	0.01%
2019/11/06	3	18.80	1	18.80	18.70	2	11,995	0.02%
2019/11/05	7	18.98	55	19.00	19.05	-48	11,818	-0.41%
2019/11/04	54	18.25	60	18.32	18.50	-6	11,147	-0.05%
2019/10/31	1	18.15	0	0.00	18.20	1	11,039	0.01%
2019/10/30	0	0.00	2	18.20	18.20	-2	10,954	-0.02%
2019/10/28	5	18.31	10	18.30	18.30	-5	10,823	-0.05%
2019/10/24	2	18.23	0	0.00	18.25	2	10,714	0.02%
2019/10/18	1	18.00	0	0.00	17.90	1	10,529	0.01%
2019/10/15	1	17.75	0	0.00	17.80	1	10,153	0.01%
2019/10/04	7	17.85	0	0.00	17.90	7	10,315	0.07%
2019/10/03	3	17.85	0	0.00	17.90	3	10,373	0.03%
2019/10/01	0	0.00	1	18.10	18.10	-1	10,359	-0.01%
2019/09/27	8	17.95	0	0.00	17.90	8	10,344	0.08%
2019/09/24	2	18.30	0	0.00	18.30	2	10,386	0.02%
2019/09/20	0	0.00	1	18.15	18.05	-1	10,415	-0.01%
2019/09/17	0	0.00	1	18.25	18.30	-1	10,361	-0.01%
2019/09/12	2	18.30	0	0.00	18.40	2	10,709	0.02%
2019/09/09	1	18.15	0	0.00	18.25	1	10,562	0.01%
2019/09/06	1	18.15	0	0.00	18.20	1	10,503	0.01%
2019/09/05	10	18.10	0	0.00	18.10	10	10,408	0.10%
2019/09/04	2	17.90	0	0.00	18.00	2	10,261	0.02%
2019/09/03	4	18.04	0	0.00	17.90	4	10,260	0.04%
2019/09/02	1	18.00	8	18.00	18.05	-7	10,403	-0.07%
2019/08/30	4	17.88	2	17.90	17.95	2	10,282	0.02%
2019/08/28	0	0.00	10	17.55	17.65	-10	10,077	-0.10%
2019/08/27	4	17.60	0	0.00	17.60	4	10,051	0.04%
2019/08/26	11	17.50	2	17.45	17.50	9	10,022	0.09%
2019/08/23	2.6	17.69	0	0.00	17.70	2.6	10,014	0.03%
2019/08/22	7	17.58	0	0.00	17.50	7	10,016	0.07%
2019/08/21	4	17.55	0	0.00	17.55	4	10,063	0.04%
2019/08/20	15	17.82	0	0.00	17.65	15	9,838	0.15%
2019/08/19	2	17.88	1	17.90	17.80	1	9,671	0.01%
2019/08/16	1	17.65	0	17.95	17.85	1	9,614	0.01%
2019/08/15	18	17.71	0	0.00	17.65	18	9,373	0.19%
2019/08/14	20	18.45	0	0.00	18.15	20	9,001	0.22%
2019/08/07	0	0.00	0	18.60	18.50	0	8,997	0.00%
2019/08/05	4	18.65	0	0.00	18.60	4	9,144	0.04%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/07/30	1	19.20	0	0.00	19.25	1	9,084	0.01%
2019/07/29	0	0.00	3	19.15	19.25	-3	9,269	-0.03%
2019/07/25	3	19.40	6	19.30	19.45	-3	9,238	-0.03%
2019/07/24	0	0.00	1	19.30	19.30	-1	9,258	-0.01%
2019/07/22	6	19.10	0	0.00	19.05	6	9,252	0.06%
2019/07/19	1	19.25	8	19.20	19.20	-7	9,203	-0.08%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/16	1	19.50	0	0.00	19.50	1	9,336	0.01%
2019/07/15	6	19.37	2	19.35	19.45	4	9,360	0.04%
2019/07/12	3	20.45	5	20.45	20.45	-2	9,324	-0.02%
2019/07/11	14	20.35	20	20.33	20.35	-6	9,311	-0.06%
2019/07/10	1	20.25	0	0.00	20.25	1	9,354	0.01%
2019/07/08	1	20.45	0	0.00	20.30	1	9,347	0.01%
2019/07/04	0	0.00	1	20.50	20.55	-1	9,477	-0.01%
2019/07/03	0	0.00	0.1	20.45	20.45	-0.1	9,512	0.00%
2019/07/02	0	0.00	3	20.50	20.60	-3	9,677	-0.03%
2019/06/28	2	20.28	0	0.00	20.35	2	9,609	0.02%
2019/06/25	15	20.00	1	20.15	20.00	14	9,611	0.15%
2019/06/21	2	20.15	3	20.20	20.15	-1	9,617	-0.01%
2019/06/18	20	19.85	0	0.00	19.90	20	9,322	0.21%
2019/06/11	0	0.00	10	19.90	19.95	-10	9,714	-0.10%
2019/06/10	0	0.00	1	19.80	19.85	-1	9,677	-0.01%
2019/05/29	0	0.00	5	19.06	19.15	-5	9,717	-0.05%
2019/05/24	5	19.00	0	0.00	19.00	5	10,163	0.05%
2019/05/23	0	0.00	1	19.00	19.00	-1	10,196	-0.01%
2019/05/21	20	19.00	0	0.00	18.95	20	10,273	0.19%
2019/05/15	8	18.96	0	0.00	18.85	8	10,200	0.08%
2019/05/14	2	18.90	2	18.90	19.10	0	10,188	0.00%
2019/05/13	6	19.30	2	19.20	19.20	4	10,044	0.04%
2019/05/10	0	0.00	34	19.50	19.50	-34	10,174	-0.33%
2019/05/09	0	0.00	1	19.45	19.35	-1	10,223	-0.01%
2019/05/08	1	19.70	30	19.65	19.65	-29	10,250	-0.28%
2019/05/06	10	19.55	0	0.00	19.60	10	10,626	0.09%
2019/05/03	0	0.00	1	20.00	20.00	-1	10,420	-0.01%
2019/05/02	2	19.95	1	19.95	19.90	1	10,420	0.01%
2019/04/30	0	0.00	1	19.85	19.95	-1	10,445	-0.01%
2019/04/29	0	0.00	4	19.85	19.90	-4	10,433	-0.04%
2019/04/26	7	19.76	6	19.78	19.85	1	10,405	0.01%
2019/04/25	10	19.80	0	0.00	19.80	10	10,411	0.10%
2019/04/24	0	0.00	2	19.85	19.85	-2	10,465	-0.02%
2019/04/23	1	19.55	0	0.00	19.70	1	10,416	0.01%
2019/04/22	60	19.75	20	19.73	19.70	40	10,346	0.39%
2019/04/19	11	19.60	0	0.00	19.60	11	10,338	0.11%
2019/04/18	2	19.60	0	0.00	19.60	2	10,344	0.02%
2019/04/17	0	0.00	15	19.48	19.50	-15	10,327	-0.15%
2019/04/16	15	19.39	0	0.00	19.35	15	10,112	0.15%
2019/04/15	31	19.35	0	0.00	19.45	31	10,097	0.31%
2019/04/12	12	19.26	1	19.45	19.25	11	10,076	0.11%
2019/04/11	6	19.47	50	19.35	19.35	-44	10,102	-0.44%
2019/04/10	16	19.47	1	19.50	19.55	15	10,053	0.15%
2019/04/09	4	19.45	0	0.00	19.50	4	9,955	0.04%
2019/04/08	0	0.00	23	19.47	19.50	-23	9,935	-0.23%
2019/04/03	30	19.10	0	0.00	19.15	30	9,729	0.31%
2019/04/02	20	19.10	5	19.10	19.10	15	9,683	0.15%
2019/03/29	0	0.00	2	19.05	19.15	-2	9,531	-0.02%
2019/03/28	5	18.95	0	0.00	19.00	5	9,485	0.05%
2019/03/25	55	18.75	0	0.00	18.85	55	9,456	0.58%
2019/03/22	10	19.05	0	0.00	19.10	10	9,221	0.11%
2019/03/19	0	0.00	10	19.05	19.00	-10	9,244	-0.11%
2019/03/18	0	0.00	1	18.95	19.00	-1	9,209	-0.01%
2019/03/15	30	18.80	1	18.75	18.75	29	9,342	0.31%
2019/03/12	2	18.80	2	18.90	18.80	0	9,302	0.00%
2019/03/11	1	18.75	1	18.85	18.75	0	9,316	0.00%
2019/03/08	3	18.83	1	18.90	18.90	2	9,367	0.02%
2019/03/07	6	19.05	3	19.03	19.00	3	9,522	0.03%
2019/03/05	1	18.90	4	18.90	18.90	-3	9,530	-0.03%
2019/03/04	6	18.93	1	18.95	18.95	5	9,568	0.05%
2019/02/27	0	0.00	13	19.08	19.10	-13	9,392	-0.14%
2019/02/26	2.1	18.78	6	18.76	18.80	-3.9	9,065	-0.04%
2019/02/22	0	0.00	1	18.35	18.35	-1	8,646	-0.01%
2019/02/20	2	18.25	1	18.35	18.30	1	8,696	0.01%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/14	2	18.23	0	0.00	18.15	2	8,603	0.02%
2019/02/13	1	18.30	0	0.00	18.35	1	8,586	0.01%
2019/02/12	3	18.50	4	18.45	18.45	-1	8,516	-0.01%
2019/02/11	6	18.45	0	0.00	18.50	6	8,457	0.07%
2019/01/28	2	17.88	4	18.00	18.10	-2	7,968	-0.03%
2019/01/25	0	0.00	6	17.82	17.80	-6	7,712	-0.08%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/22	1	17.65	3	17.70	17.65	-2	7,613	-0.03%
2019/01/21	1	17.65	1	17.60	17.65	0	7,579	0.00%
2019/01/10	7	17.49	2	17.55	17.55	5	7,861	0.06%
2019/01/09	1	17.50	5	17.55	17.60	-4	7,801	-0.05%
2019/01/08	1	17.35	0	0.00	17.35	1	7,709	0.01%
2019/01/03	1	17.45	0	0.00	17.40	1	8,101	0.01%
2019/01/02	4	17.50	4	17.60	17.45	0	8,116	0.00%
2018/12/28	2	17.50	0	0.00	17.45	2	8,103	0.02%
2018/12/27	1	17.55	2	17.60	17.50	-1	8,195	-0.01%
2018/12/26	3	17.48	1	17.60	17.50	2	8,252	0.02%
2018/12/25	2	17.38	2	17.55	17.60	0	8,225	0.00%
2018/12/24	12	17.44	4	17.58	17.65	8	8,248	0.10%
2018/12/22	2	17.40	2	17.50	17.40	0	8,275	0.00%
2018/12/21	2	17.40	0	0.00	17.40	2	8,369	0.02%
2018/12/20	1	17.50	0	0.00	17.45	1	8,301	0.01%
2018/12/19	2	17.50	3	17.62	17.65	-1	8,293	-0.01%
2018/12/17	1	17.50	1	17.65	17.50	0	8,429	0.00%
2018/12/14	2	17.55	2	17.73	17.60	0	8,452	0.00%
2018/12/13	0	0.00	1	17.60	17.80	-1	8,436	-0.01%
2018/12/12	5	17.43	4	17.50	17.55	1	8,415	0.01%
2018/12/06	5	17.49	2	17.50	17.55	3	8,204	0.04%
2018/12/05	1	17.80	5	17.80	17.80	-4	7,978	-0.05%
2018/12/04	11	17.95	1	17.95	17.90	10	7,972	0.13%
2018/12/03	5	17.80	6	17.92	17.90	-1	7,930	-0.01%
2018/11/30	1	17.60	2	17.73	17.60	-1	7,810	-0.01%
2018/11/29	5	17.69	0	0.00	17.50	5	7,609	0.07%
2018/11/28	1	17.60	1	17.70	17.70	0	7,528	0.00%
2018/11/27	1	17.35	1	17.50	17.65	0	7,466	0.00%
2018/11/26	1	17.50	0	0.00	17.45	1	7,428	0.01%
2018/11/23	0	0.00	1	17.50	17.50	-1	7,428	-0.01%
2018/11/22	1	17.40	2.5	17.41	17.40	-1.5	7,448	-0.02%
2018/11/21	0	0.00	1	17.55	17.45	-1	7,545	-0.01%
2018/11/15	5	17.40	0	0.00	17.60	5	7,937	0.06%
2018/11/08	3	17.90	0	0.00	17.80	3	7,919	0.04%
2018/11/06	0	0.00	1	17.55	17.45	-1	7,924	-0.01%
2018/11/01	2	17.20	0	0.00	17.20	2	8,172	0.02%
2018/10/30	2	16.80	0	0.00	16.85	2	8,051	0.02%
2018/10/26	0	0.00	2	16.75	16.75	-2	8,220	-0.02%
2018/10/23	1	17.10	0	0.00	17.05	1	8,272	0.01%
2018/10/22	2	17.20	0	0.00	17.10	2	8,235	0.02%
2018/10/18	2	17.23	0	0.00	17.20	2	8,116	0.02%
2018/10/17	1	17.45	1	17.55	17.45	0	8,199	0.00%
2018/10/12	1	17.45	0	0.00	17.65	1	8,395	0.01%
2018/10/11	1	17.60	2	17.68	17.45	-1	8,529	-0.01%
2018/10/09	3	18.50	0	0.00	18.45	3	8,235	0.04%
2018/10/08	0	0.00	2	18.65	18.55	-2	8,276	-0.02%
2018/10/05	0	0.00	10	18.35	18.50	-10	8,319	-0.12%
2018/10/04	2	18.60	0	0.00	18.60	2	8,239	0.02%
2018/09/28	3	18.90	0	0.00	18.95	3	8,335	0.04%
2018/09/27	0	0.00	5	18.91	19.00	-5	8,274	-0.06%
2018/09/25	2	18.70	0	0.00	18.70	2	8,276	0.02%
2018/09/21	15	18.78	0	0.00	18.80	15	8,301	0.18%
2018/09/19	1	18.95	0	0.00	18.95	1	8,299	0.01%
2018/09/18	0	0.00	20	18.90	18.85	-20	8,354	-0.24%
2018/09/17	2	18.80	4	18.93	18.90	-2	8,446	-0.02%
2018/09/14	1	18.90	0	0.00	18.85	1	8,604	0.01%
2018/09/13	1	18.75	0	0.00	18.80	1	8,637	0.01%
2018/09/10	0	0.00	1	18.70	18.65	-1	9,576	-0.01%
2018/09/05	9	19.07	0	0.00	19.00	9	9,722	0.09%
2018/09/04	0	0.00	7	19.30	19.30	-7	9,746	-0.07%
2018/09/03	0	0.00	1	19.25	19.25	-1	9,787	-0.01%
2018/08/31	1	19.05	0	0.00	19.25	1	9,839	0.01%
2018/08/30	3	19.05	0	0.00	19.10	3	9,885	0.03%
2018/08/29	11	19.09	6	19.15	19.20	5	9,937	0.05%
2018/08/28	7	19.15	1	19.25	19.20	6	10,043	0.06%
2018/08/24	0	0.00	14	18.98	19.05	-14	10,183	-0.14%
2018/08/23	5	18.65	0	0.00	18.65	5	9,863	0.05%
2018/08/22	0	0.00	1	18.75	18.65	-1	9,795	-0.01%
2018/08/20	1	18.60	0	0.00	18.60	1	9,674	0.01%
2018/08/16	1	18.75	3	18.80	18.85	-2	9,611	-0.02%
2018/08/13	0	0.00	2	18.85	18.75	-2	9,580	-0.02%
2018/08/10	5	19.00	0	0.00	18.90	5	9,501	0.05%
2018/08/09	2	18.95	0	0.00	19.00	2	9,414	0.02%
2018/08/08	18	19.12	2	19.15	19.15	16	9,413	0.17%
2018/08/06	3	19.00	0	0.00	19.05	3	9,307	0.03%
2018/08/03	1	19.00	2	19.05	19.00	-1	9,498	-0.01%
2018/08/02	4	19.04	7	19.04	19.00	-3	9,934	-0.03%
2018/08/01	1	19.15	10	19.15	19.15	-9	9,911	-0.09%
2018/07/31	6	18.90	4	18.95	19.00	2	9,834	0.02%
2018/07/27	2	18.80	0	0.00	18.85	2	9,633	0.02%
2018/07/26	14	18.90	4	18.98	18.95	10	9,639	0.10%
2018/07/24	2	18.90	0	0.00	19.00	2	9,781	0.02%
2018/07/23	1	18.95	22	19.00	18.95	-21	9,831	-0.21%
2018/07/20	3	19.85	2	19.90	19.85	1	9,736	0.01%
2018/07/19	4	19.85	1	19.85	19.85	3	9,541	0.03%
2018/07/18	4	19.80	0	0.00	19.80	4	9,519	0.04%
2018/07/17	2	19.55	1	19.75	19.65	1	9,464	0.01%
2018/07/16	1	19.50	0	0.00	19.50	1	9,272	0.01%
2018/07/13	3	19.40	0	0.00	19.40	3	9,235	0.03%
2018/07/11	0	0.00	0	19.30	19.25	0	9,136	0.00%
2018/07/10	0	0.00	4	19.25	19.25	-4	9,160	-0.04%
2018/07/09	8	18.98	0	0.00	19.00	8	9,217	0.09%
2018/06/29	4	19.05	2	19.10	19.20	2	9,537	0.02%
2018/06/26	1	19.20	0	0.00	19.25	1	9,280	0.01%
2018/06/25	2	19.25	0	0.00	19.20	2	9,177	0.02%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/19	3	19.60	0	0.00	19.60	3	8,889	0.03%
2018/06/14	5	19.75	10	19.75	19.60	-5	8,385	-0.06%
2018/06/13	10	19.80	0	0.00	19.80	10	8,281	0.12%
2018/06/12	3	19.85	0	0.00	19.80	3	8,365	0.04%
2018/06/11	5	20.00	0	0.00	19.95	5	8,321	0.06%
2018/06/08	2	20.00	2	20.10	19.95	0	8,284	0.00%
2018/06/06	0	0.00	2	19.95	20.00	-2	8,225	-0.02%
2018/06/04	2	19.80	2	19.90	19.75	0	8,082	0.00%
2018/06/01	11	19.85	0	0.00	19.80	11	7,999	0.14%
2018/05/31	0	0.00	1	19.80	19.70	-1	8,012	-0.01%
2018/05/30	4	19.85	0	0.00	19.75	4	7,769	0.05%
2018/05/29	1	20.00	2	20.05	20.05	-1	7,812	-0.01%
2018/05/25	0	0.00	2	19.90	19.80	-2	8,012	-0.02%
2018/05/24	1	19.85	0	0.00	19.80	1	8,043	0.01%
2018/05/21	7	19.86	7	20.01	19.90	0	8,454	0.00%
2018/05/18	4	19.90	4	20.00	19.85	0	8,517	0.00%
2018/05/17	4	19.90	4	20.10	19.85	0	8,628	0.00%
2018/05/15	4	19.95	0	0.00	19.95	4	8,806	0.05%
2018/05/11	0	0.00	4	20.13	20.20	-4	9,149	-0.04%
2018/05/10	3	19.60	5	19.78	19.80	-2	9,003	-0.02%
2018/05/09	1	19.30	0	0.00	19.35	1	8,612	0.01%
2018/05/07	5	19.20	0	0.00	19.15	5	8,732	0.06%
2018/05/04	4	19.25	1	19.25	19.20	3	8,783	0.03%
2018/04/30	1	19.40	0	0.00	19.40	1	9,315	0.01%
2018/04/26	2	19.50	0	0.00	19.55	2	9,142	0.02%
2018/04/25	0	0.00	7	19.58	19.65	-7	9,077	-0.08%
2018/04/19	2	19.75	0.9	19.80	19.80	1.1	9,058	0.01%
2018/04/13	4	19.90	2	20.00	19.95	2	9,155	0.02%
2018/03/30	0	0.00	1	19.90	19.80	-1	8,876	-0.01%
2018/03/23	3	19.70	2	19.85	19.90	1	8,700	0.01%
2018/03/22	6	20.20	2	20.35	20.15	4	8,694	0.05%
2018/03/20	12	20.28	0	0.00	20.25	12	8,761	0.14%
2018/03/19	1	20.75	2	20.90	20.95	-1	8,526	-0.01%
2018/03/16	2	20.55	5	20.66	20.80	-3	8,497	-0.04%
2018/03/15	2	20.60	4	20.70	20.60	-2	8,391	-0.02%
2018/03/14	2	20.55	2	20.65	20.80	0	8,400	0.00%
2018/03/13	2	20.50	3	20.58	20.70	-1	8,457	-0.01%
2018/03/12	6	20.58	30	20.65	20.65	-24	8,523	-0.28%
2018/03/09	4	20.33	15	20.46	20.40	-11	8,513	-0.13%
2018/03/08	0	0.00	6	20.38	20.35	-6	8,510	-0.07%
2018/03/07	1	20.25	0	0.00	20.30	1	8,536	0.01%
2018/03/06	5	20.18	0	0.00	20.20	5	8,642	0.06%
2018/03/02	5	19.90	0	0.00	20.00	5	8,935	0.06%
2018/03/01	3	19.90	0	0.00	20.25	3	8,997	0.03%
2018/02/27	2	20.15	2	20.25	20.10	0	8,903	0.00%
2018/02/26	17	20.26	5	20.37	20.15	12	8,778	0.14%
2018/02/23	5	20.05	9	20.13	20.30	-4	8,758	-0.05%
2018/02/22	5	19.90	0	19.95	19.80	5	8,689	0.06%
2018/02/21	1	19.95	0	0.00	20.20	1	8,691	0.01%
2018/02/12	0	0.00	0	19.95	19.75	0	8,700	0.00%
2018/02/09	2	19.90	4	19.95	19.85	-2	8,770	-0.02%
2018/02/08	3	19.98	0	0.00	19.95	3	8,772	0.03%
2018/02/07	0	0.00	1	20.15	20.10	-1	8,787	-0.01%
2018/02/06	29	19.89	0	0.00	19.80	29	8,814	0.33%
2018/02/05	5	20.95	0	0.00	20.90	5	8,541	0.06%
2018/02/02	1	21.35	15	21.38	21.40	-14	8,838	-0.16%
2018/02/01	0	0.00	7	21.69	21.45	-7	8,966	-0.08%
2018/01/31	2	21.40	0	0.00	21.70	2	9,034	0.02%
2018/01/30	1	21.60	0	0.00	21.35	1	8,911	0.01%
2018/01/26	0	0.00	1	21.45	21.40	-1	8,834	-0.01%
2018/01/25	3	21.70	19	21.58	21.80	-16	8,693	-0.18%
2018/01/24	0	0.00	1	20.70	20.90	-1	8,270	-0.01%
2018/01/18	1	20.90	0	0.00	20.80	1	8,934	0.01%
2018/01/16	0	0.00	0	20.55	20.60	0	8,963	0.00%
2018/01/15	2	20.40	1	20.35	20.45	1	8,988	0.01%
2018/01/11	5	20.30	2.7	20.30	20.30	2.3	8,971	0.03%
2018/01/09	5	20.90	0	0.00	20.90	5	9,020	0.06%
2018/01/08	0	0.00	0.2	21.10	21.25	-0.2	9,148	0.00%
2018/01/04	5	20.85	0	0.00	20.90	5	9,393	0.05%