仁寶 (2324)-元大-信義券商分點個股進出

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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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	0	0.00	1.3	37.04	37.05	-1.3	18,269	-0.01%
2024/11/20	0.1	36.70	1.2	36.83	36.90	-1.1	18,301	-0.01%
2024/11/19	0	0.00	0.3	37.00	36.95	-0.3	18,098	0.00%
2024/11/18	4.1	38.05	6	38.11	37.15	-1.9	17,771	-0.01%
2024/11/15	5	37.82	5	37.98	37.50	0	17,133	0.00%
2024/11/14	57.2	38.50	66	38.30	38.10	-8.8	16,754	-0.05%
2024/11/13	203.4	38.80	227.3	38.44	37.85	-23.9	16,150	-0.15%	大買/大賣/
2024/11/11	0	0.00	3	37.28	37.50	-3	14,819	-0.02%
2024/11/08	9	37.54	14.1	37.45	37.55	-5.1	14,730	-0.03%
2024/11/07	23.1	37.16	43	37.71	38.15	-19.9	14,401	-0.14%
2024/11/06	12	36.80	1	36.70	36.20	11	13,695	0.08%
2024/11/05	1.6	36.24	12	36.33	36.40	-10.4	13,639	-0.08%
2024/11/04	0	0.00	6	36.21	36.05	-6	13,833	-0.04%
2024/11/01	1	36.10	18	35.65	36.10	-17	14,244	-0.12%
2024/10/29	0	0.00	0.1	35.85	36.00	-0.1	14,476	0.00%
2024/10/28	2.1	36.18	5	36.15	36.30	-2.9	14,617	-0.02%
2024/10/24	0	0.00	2	35.95	35.80	-2	15,077	-0.01%
2024/10/23	0	0.00	10	35.98	35.85	-10	15,351	-0.07%
2024/10/22	1	36.15	0.5	35.94	36.20	0.5	15,611	0.00%
2024/10/21	0	0.00	2	35.80	36.00	-2	15,834	-0.01%
2024/10/18	0	0.00	2	35.88	35.50	-2	16,017	-0.01%
2024/10/17	1	35.65	14.1	35.61	35.50	-13.1	16,027	-0.08%
2024/10/16	5	34.93	12	34.95	35.00	-7	15,954	-0.04%
2024/10/15	0	0.00	11	35.13	35.10	-11	15,977	-0.07%
2024/10/14	1	34.60	1.1	34.86	34.75	-0.1	15,997	0.00%
2024/10/11	4	34.78	22.8	34.76	34.90	-18.8	16,152	-0.12%
2024/10/09	2.1	34.38	1.3	34.54	34.50	0.8	16,284	0.00%
2024/10/08	1.1	33.85	1	34.00	33.95	0.1	16,579	0.00%
2024/10/07	1	34.00	2	34.18	34.20	-1	16,709	-0.01%
2024/10/04	6.1	34.28	7.1	34.94	33.95	-1	16,858	-0.01%
2024/10/01	1	34.10	22.1	34.31	34.50	-21.1	16,703	-0.13%
2024/09/30	2.1	33.43	0.1	33.63	33.30	2	16,742	0.01%
2024/09/27	1	33.55	2	33.73	33.50	-1	16,868	-0.01%
2024/09/26	2.1	33.60	0	0.00	33.30	2.1	17,130	0.01%
2024/09/25	0	0.00	0.2	33.85	33.90	-0.2	17,253	0.00%
2024/09/24	0	0.00	5.1	33.72	33.85	-5.1	17,319	-0.03%
2024/09/23	0.2	33.55	0.1	33.70	33.40	0.1	17,489	0.00%
2024/09/20	1	33.90	0	0.00	33.50	1	17,646	0.01%
2024/09/19	2	33.70	2.4	33.89	33.75	-0.4	17,663	0.00%
2024/09/18	4.1	33.53	1	33.30	33.30	3.1	17,999	0.02%
2024/09/16	1	34.10	202.1	33.95	34.15	-201.1	18,385	-1.09%	大賣/鉅額交易
2024/09/13	0	0.00	16.1	33.75	33.85	-16.1	18,702	-0.09%
2024/09/12	65	33.40	4.1	33.58	33.60	60.9	19,100	0.32%
2024/09/11	1	32.70	0.1	33.00	32.60	0.9	19,126	0.00%
2024/09/10	5.1	33.09	69	33.13	32.65	-64	19,176	-0.33%
2024/09/09	0	0.00	2.1	33.18	33.10	-2.1	19,276	-0.01%
2024/09/06	1	31.80	0	0.00	32.75	1	19,256	0.01%
2024/09/05	3	32.13	6	32.33	32.00	-3	19,392	-0.02%
2024/09/04	0	32.10	4.1	32.10	31.95	-4.1	19,592	-0.02%
2024/09/03	1	32.90	0	0.00	32.90	1	19,516	0.01%
2024/09/02	0.5	33.20	0	0.00	33.25	0.5	19,716	0.00%
2024/08/30	1	33.15	101	33.41	33.20	-100	20,149	-0.50%	大賣/
2024/08/29	1	33.30	15	33.19	33.40	-14	20,901	-0.07%
2024/08/28	3	33.13	0	0.00	33.25	3	21,468	0.01%
2024/08/27	1.2	33.31	1	33.45	33.65	0.2	22,180	0.00%
2024/08/26	326	33.54	34.2	33.83	33.75	291.8	22,427	1.30%	大買/鉅額交易
2024/08/22	17	33.19	1	33.25	33.20	16	23,085	0.07%
2024/08/21	1	32.65	12	32.80	32.75	-11	23,513	-0.05%
2024/08/20	2.1	32.50	9	32.66	32.50	-7	24,137	-0.03%
2024/08/19	0.1	32.35	0.3	32.42	32.05	-0.3	25,473	0.00%
2024/08/16	2	32.38	30.1	32.42	32.30	-28.1	27,966	-0.10%
2024/08/15	1.1	32.30	2	32.18	32.00	-0.9	28,084	0.00%
2024/08/14	3.1	31.67	3.1	32.39	31.70	0	27,997	0.00%
2024/08/13	1.2	30.98	2.1	31.18	31.00	-0.9	27,731	0.00%
2024/08/12	10.1	30.95	0.1	31.20	31.25	10	28,024	0.04%
2024/08/09	3.1	31.26	1.1	30.89	30.85	2	28,409	0.01%
2024/08/08	0.1	30.20	1	30.15	30.05	-0.9	29,532	0.00%
2024/08/07	0.1	30.85	0.3	30.83	30.95	-0.3	29,376	0.00%
2024/08/06	6.1	29.27	0.1	29.95	29.55	6.1	29,469	0.02%
2024/08/05	4.1	29.96	8.5	29.51	29.55	-4.3	29,491	-0.01%
2024/08/02	2.1	31.75	0.1	32.10	31.65	2	29,226	0.01%
2024/08/01	2.1	32.06	2.4	32.21	32.40	-0.4	29,304	0.00%
2024/07/31	2.3	31.56	0.3	31.85	31.45	2	29,136	0.01%
2024/07/30	1	30.90	5.1	31.21	31.75	-4.1	28,954	-0.01%
2024/07/29	5.3	31.86	2	31.95	31.60	3.3	29,087	0.01%
2024/07/26	1	32.60	6.1	32.58	32.60	-5.1	28,783	-0.02%
2024/07/23	0	0.00	2	33.10	33.05	-2	28,558	-0.01%
2024/07/22	4	32.26	3.1	32.70	32.45	0.9	28,407	0.00%
2024/07/19	24.2	33.86	0.2	33.80	33.60	24	28,168	0.09%
2024/07/18	2	34.30	7	34.40	34.50	-5	28,158	-0.02%
2024/07/17	2	34.55	2	35.00	34.60	0	28,178	0.00%
2024/07/15	5	34.89	0	0.00	34.65	5	28,591	0.02%
2024/07/12	4	35.34	6	35.33	35.50	-2	28,538	-0.01%
2024/07/11	6.9	35.34	5.7	35.31	35.30	1.2	28,452	0.00%
2024/07/10	6	35.10	5	35.26	34.90	1	28,581	0.00%
2024/07/09	3	34.25	5	34.10	34.10	-2	28,263	-0.01%
2024/07/05	6	34.75	9	34.82	34.80	-3	28,337	-0.01%
2024/07/04	5	34.36	0.4	34.53	34.30	4.6	28,464	0.02%
2024/07/03	1.1	34.22	0	0.00	34.65	1.1	28,199	0.00%
2024/07/02	8	33.86	0	0.00	33.80	8	28,239	0.03%
2024/07/01	5	34.40	0	0.00	34.30	5	28,193	0.02%
2024/06/28	1	34.95	0	0.00	34.70	1	28,308	0.00%
2024/06/27	2.3	34.88	0	0.00	34.80	2.3	28,413	0.01%
2024/06/26	2	35.20	1	35.15	35.15	1	29,366	0.00%
2024/06/25	1	35.05	0	0.00	35.20	1	29,515	0.00%
2024/06/24	3	35.23	3	35.67	35.25	0	29,260	0.00%
2024/06/21	5.5	36.04	0	0.00	35.85	5.5	29,159	0.02%
2024/06/20	1	36.20	1	36.30	36.25	0	28,916	0.00%
2024/06/19	13	35.83	50	36.33	36.20	-37	29,081	-0.13%
2024/06/18	56	36.11	55	36.18	36.05	1	29,054	0.00%
2024/06/17	3	35.92	28	36.07	35.85	-25	29,574	-0.08%
2024/06/14	2	35.75	21	36.08	35.75	-19	29,813	-0.06%
2024/06/13	1.1	35.63	70	36.01	35.85	-68.9	29,810	-0.23%
2024/06/12	1	35.55	11	35.40	35.50	-10	30,293	-0.03%
2024/06/11	2	35.80	2	35.70	35.70	0	30,359	0.00%
2024/06/07	2	36.30	12	36.33	36.10	-10	30,372	-0.03%
2024/06/06	12	36.50	1	36.65	36.35	11	30,722	0.04%
2024/06/05	7	36.47	2.8	36.51	36.30	4.2	30,748	0.01%
2024/06/04	42.5	37.35	20	37.50	36.90	22.5	30,745	0.07%
2024/06/03	7	37.64	12	37.57	37.50	-5	30,451	-0.02%
2024/05/31	13	37.13	0	0.00	37.05	13	30,470	0.04%
2024/05/30	41	37.43	1	37.45	37.15	40	30,247	0.13%
2024/05/29	21	38.00	0	0.00	38.10	21	33,697	0.06%
2024/05/28	164	38.70	2	38.70	38.60	162	33,602	0.48%	大買/鉅額交易
2024/05/27	14.5	38.89	6	39.19	39.30	8.5	33,649	0.03%
2024/05/24	18.3	38.48	0	0.00	38.50	18.3	33,871	0.05%
2024/05/23	47.1	39.20	461	39.40	38.15	-414	33,266	-1.24%	大賣/鉅額交易
2024/05/22	389	40.06	74.8	39.31	40.30	314.3	32,107	0.98%	大買/鉅額交易
2024/05/21	3	36.47	2	36.45	36.75	1	29,821	0.00%
2024/05/20	2	37.00	6	36.87	36.75	-4	29,697	-0.01%
2024/05/17	21	37.14	0	0.00	37.10	21	29,730	0.07%
2024/05/16	2	37.68	18	37.61	37.45	-16	29,809	-0.05%
2024/05/15	10	37.11	19.1	37.66	36.55	-9.1	30,121	-0.03%
2024/05/14	412	38.27	315.1	38.30	37.35	96.9	30,051	0.32%	大買/大賣/
2024/05/13	10	36.20	0	0.00	36.50	10	28,937	0.03%
2024/05/10	0	0.00	4	36.36	36.40	-4	29,174	-0.01%
2024/05/09	0.2	36.05	4	36.06	36.25	-3.9	29,187	-0.01%
2024/05/08	1	35.80	0	0.00	36.00	1	29,033	0.00%
2024/05/07	3.1	35.03	1	35.60	35.60	2.1	29,106	0.01%
2024/05/06	3	36.03	4.1	35.85	35.60	-1.1	29,050	0.00%
2024/05/03	2	35.40	2	35.80	35.10	0	29,716	0.00%
2024/05/02	6.1	35.07	0	0.00	35.05	6.1	30,087	0.02%
2024/04/30	1	35.95	0	0.00	35.80	1	30,122	0.00%
2024/04/29	1.3	36.31	2.7	36.44	36.35	-1.4	30,559	0.00%
2024/04/26	0.1	36.00	2	36.30	36.00	-1.9	31,554	-0.01%
2024/04/24	1	35.15	21	35.27	35.50	-20	32,671	-0.06%
2024/04/23	1.3	34.63	0	0.00	34.50	1.3	32,739	0.00%
2024/04/22	7	34.41	0	0.00	34.20	7	32,862	0.02%
2024/04/18	0	0.00	1	36.05	36.05	-1	32,823	0.00%
2024/04/16	4.8	35.67	10	35.55	35.30	-5.2	33,636	-0.02%
2024/04/15	11	36.50	1	36.45	36.30	10	34,543	0.03%
2024/04/12	14.1	36.53	2	36.80	36.40	12.1	35,140	0.03%
2024/04/11	5.1	36.88	7	36.53	36.85	-1.9	35,475	-0.01%
2024/04/10	10	37.02	30	37.00	36.60	-20	36,142	-0.06%
2024/04/09	0	0.00	36	36.45	36.45	-36	36,798	-0.10%
2024/04/08	32	35.91	2.5	36.03	35.95	29.5	37,651	0.08%
2024/04/03	27	36.68	15	36.93	36.55	12	38,743	0.03%
2024/04/02	7	36.74	5	37.10	36.85	2	40,335	0.00%
2024/04/01	31	36.31	15	36.74	36.55	16	42,947	0.04%
2024/03/29	27	35.84	0	0.00	36.20	27	45,500	0.06%
2024/03/28	9	38.26	4	38.15	38.30	5	46,371	0.01%
2024/03/27	1	38.20	6	38.21	38.10	-5	47,113	-0.01%
2024/03/26	13.1	38.24	23	38.15	37.90	-9.9	49,405	-0.02%
2024/03/25	12	38.68	14.1	38.77	38.55	-2.1	53,777	0.00%
2024/03/22	19	38.83	38.1	38.79	38.65	-19.1	54,284	-0.04%
2024/03/21	40	38.32	5	38.25	38.40	35	54,988	0.06%
2024/03/20	40	38.08	49.1	38.05	37.90	-9.1	54,984	-0.02%
2024/03/19	13.1	37.33	4.1	37.37	37.20	9	55,002	0.02%
2024/03/18	3	36.82	5	36.70	36.90	-2	55,410	0.00%
2024/03/15	4	36.60	12	36.85	37.00	-8	55,491	-0.01%
2024/03/14	5	36.80	6.1	36.90	36.65	-1.1	55,260	0.00%
2024/03/13	2	36.98	42	37.21	36.70	-40	55,030	-0.07%
2024/03/12	17	36.33	108.5	36.61	37.20	-91.5	54,872	-0.17%	大賣/
2024/03/11	7	36.71	18.1	36.53	36.90	-11.1	54,603	-0.02%
2024/03/08	46	36.76	4	36.89	36.65	42	54,474	0.08%
2024/03/07	14	36.76	10.5	36.75	36.55	3.5	54,118	0.01%
2024/03/06	5	37.55	6	37.52	37.55	-1	53,599	0.00%
2024/03/05	23.1	37.85	2	37.58	37.80	21.1	53,461	0.04%
2024/03/04	137	38.94	518.8	38.27	38.00	-381.8	52,965	-0.72%	大買/大賣/鉅額交易
2024/03/01	3	36.60	8.1	36.81	36.70	-5.1	49,312	-0.01%
2024/02/29	26.2	35.67	17	36.29	36.50	9.2	49,162	0.02%
2024/02/27	73.2	37.78	82	37.52	36.50	-8.8	48,643	-0.02%
2024/02/26	0	0.00	13	36.06	36.00	-13	47,815	-0.03%
2024/02/23	9	36.72	6	36.88	36.20	3	47,759	0.01%
2024/02/22	8	36.71	13	36.87	36.75	-5	47,852	-0.01%
2024/02/21	1	36.45	30	36.49	36.75	-29	47,736	-0.06%
2024/02/20	3.1	36.67	2	36.73	36.80	1.1	47,744	0.00%
2024/02/19	3	36.32	9	36.44	36.90	-6	47,640	-0.01%
2024/02/16	4	36.46	7.2	36.25	36.85	-3.2	47,432	-0.01%
2024/02/15	3	35.80	2	35.65	35.80	1	46,988	0.00%
2024/02/05	2.3	35.87	22	36.11	35.90	-19.7	46,768	-0.04%
2024/02/02	4	36.45	0	0.00	35.80	4	46,629	0.01%
2024/02/01	0.1	36.00	8	36.14	36.40	-7.9	46,487	-0.02%
2024/01/31	0.1	35.85	8.7	35.88	35.85	-8.6	46,345	-0.02%
2024/01/30	16.3	36.46	14	36.37	36.00	2.3	46,228	0.00%
2024/01/29	20	35.95	9	36.18	36.35	11	46,094	0.02%
2024/01/26	434.4	35.60	5	36.04	35.50	429.4	45,936	0.93%	大買/鉅額交易
2024/01/25	2	37.10	4.1	37.59	37.20	-2.1	45,153	0.00%
2024/01/24	12	37.03	51	37.15	36.85	-39	44,784	-0.09%
2024/01/23	22	37.45	10	37.40	37.55	12	44,688	0.03%
2024/01/22	15	37.26	425.3	37.26	37.60	-410.3	44,242	-0.93%	大賣/鉅額交易
2024/01/19	24	36.19	15.1	36.23	36.30	8.9	43,240	0.02%
2024/01/18	118	35.25	68	35.10	34.80	50	42,754	0.12%	大買/
2024/01/17	0	34.70	1	34.90	34.55	-1	42,118	0.00%
2024/01/16	21	35.30	24	35.37	35.00	-3	41,998	-0.01%
2024/01/15	6.1	35.98	8	36.25	35.55	-2	41,748	0.00%
2024/01/12	202	35.59	9	35.45	35.60	193	41,713	0.46%	大買/鉅額交易
2024/01/11	10	36.10	13	35.83	36.10	-3	41,571	-0.01%
2024/01/10	313.2	35.95	37	36.06	35.85	276.2	41,583	0.66%	大買/鉅額交易
2024/01/09	33.3	37.62	22	37.09	36.95	11.3	41,042	0.03%
2024/01/08	23	37.89	5.1	37.78	37.75	18	40,032	0.04%
2024/01/05	7	37.21	2	37.08	36.95	5	39,758	0.01%
2024/01/04	17.1	37.28	382	37.45	37.30	-364.9	39,379	-0.93%	大賣/鉅額交易
2024/01/03	73	38.88	319	38.42	38.10	-246	38,862	-0.63%	大賣/鉅額交易
2024/01/02	19.1	39.09	43.1	38.96	39.55	-24	38,130	-0.06%
2023/12/29	50	39.76	58.4	39.74	39.85	-8.4	37,329	-0.02%
2023/12/28	106.5	39.41	49	39.51	38.95	57.5	36,084	0.16%	大買/
2023/12/27	202.2	40.20	102.1	39.93	40.20	100	34,511	0.29%	大買/大賣/
2023/12/26	119.1	38.75	101.2	38.71	39.05	17.9	31,846	0.06%	大買/大賣/
2023/12/25	24	37.26	18	37.01	37.10	6	29,191	0.02%
2023/12/22	30	36.23	26	36.07	36.10	4	27,245	0.01%
2023/12/21	56	37.05	33	36.74	36.70	23	26,262	0.09%
2023/12/20	696	37.10	1,022.5	36.99	37.40	-326.5	23,885	-1.37%	大買/大賣/鉅額交易
2023/12/19	10	34.04	3	33.73	34.00	7	19,249	0.04%
2023/12/18	105	35.17	108	35.36	34.60	-3	18,792	-0.02%	大買/大賣/
2023/12/15	3	33.42	5	33.26	33.05	-2	17,746	-0.01%
2023/12/14	12	33.94	0	0.00	33.65	12	17,422	0.07%
2023/12/13	11	33.27	7	33.49	33.75	4	16,926	0.02%
2023/12/12	1	32.05	0	0.00	32.00	1	16,677	0.01%
2023/12/11	0	0.00	8.1	31.78	32.20	-8.1	16,723	-0.05%
2023/12/07	0.1	31.20	0	0.00	30.95	0.1	16,698	0.00%
2023/12/06	0	0.00	16.6	31.20	31.25	-16.6	16,978	-0.10%
2023/12/05	0	0.00	1	30.45	30.40	-1	16,872	-0.01%
2023/12/04	0	0.00	2	30.75	30.60	-2	17,041	-0.01%
2023/12/01	0	0.00	0.3	30.60	30.35	-0.3	17,274	0.00%
2023/11/30	0.2	30.90	0	0.00	30.90	0.2	17,485	0.00%
2023/11/29	0	0.00	1	31.00	30.75	-1	17,308	-0.01%
2023/11/27	1	30.70	1	30.55	30.35	0	18,073	0.00%
2023/11/24	0	0.00	1.1	30.57	30.25	-1.1	18,300	-0.01%
2023/11/21	6	31.05	10	30.98	31.20	-4	19,818	-0.02%
2023/11/20	0	0.00	0.2	30.45	30.75	-0.2	20,759	0.00%
2023/11/17	0.1	30.25	2	30.35	30.35	-1.9	21,344	-0.01%
2023/11/16	0.5	30.05	0	0.00	30.00	0.5	22,307	0.00%
2023/11/15	1	30.25	0	30.20	30.25	1	23,218	0.00%
2023/11/14	1	29.95	9	30.33	30.25	-8	24,883	-0.03%
2023/11/13	1	30.20	3	30.13	30.10	-2	27,522	-0.01%
2023/11/10	2	29.83	0	0.00	29.75	2	29,703	0.01%
2023/11/09	2	29.55	0	0.00	29.60	2	33,727	0.01%
2023/11/08	3	30.00	0	0.00	29.95	3	35,377	0.01%
2023/11/06	0.1	29.85	1	29.40	29.80	-0.9	36,046	0.00%
2023/11/03	0	0.00	1	28.90	28.95	-1	36,127	0.00%
2023/11/02	0	0.00	1	29.30	29.10	-1	36,526	0.00%
2023/11/01	0	0.00	1.4	28.60	28.70	-1.4	36,874	0.00%
2023/10/31	3	28.35	12	28.08	28.05	-9	37,021	-0.02%
2023/10/30	0.2	28.90	0	0.00	28.80	0.2	37,252	0.00%
2023/10/27	9	29.35	2	29.70	29.05	7	37,367	0.02%
2023/10/25	4.2	29.22	1	29.20	29.05	3.2	38,055	0.01%
2023/10/20	2	28.73	1	28.95	28.80	1	39,091	0.00%
2023/10/18	0	0.00	0.3	28.65	28.95	-0.3	40,159	0.00%
2023/10/17	1	29.55	5	29.55	29.35	-4	40,677	-0.01%
2023/10/16	0.2	29.75	0	0.00	29.50	0.2	43,130	0.00%
2023/10/13	17	30.04	0	0.00	30.20	17	46,846	0.04%
2023/10/12	3	30.60	0	0.00	30.80	3	48,229	0.01%
2023/10/11	4	30.58	11	30.89	30.80	-7	48,798	-0.01%
2023/10/06	103	30.40	1	30.35	30.50	102	50,264	0.20%	大買/鉅額交易
2023/10/05	2	30.60	12	30.63	30.85	-10	50,285	-0.02%
2023/10/04	200	30.40	18.1	30.44	30.50	181.9	50,368	0.36%	大買/鉅額交易
2023/10/03	0	0.00	16.6	30.98	30.90	-16.6	50,569	-0.03%
2023/10/02	16	31.02	0	0.00	30.90	16	50,758	0.03%
2023/09/28	1	30.85	1	31.25	30.70	0	50,653	0.00%
2023/09/27	2	30.85	3	30.97	31.00	-1	50,576	0.00%
2023/09/26	0	0.00	6	30.58	30.70	-6	50,905	-0.01%
2023/09/25	141	30.65	1	30.60	30.60	140	51,029	0.27%	大買/鉅額交易
2023/09/22	10	30.45	0	0.00	30.85	10	51,327	0.02%
2023/09/21	251.2	30.35	40.1	30.34	30.55	211.1	51,904	0.41%	大買/鉅額交易
2023/09/20	305	30.55	0	0.00	30.55	305	51,754	0.59%	大買/鉅額交易
2023/09/19	100	30.96	0	0.00	30.95	100	51,653	0.19%
2023/09/18	11.2	31.10	4	31.11	31.05	7.2	51,861	0.01%
2023/09/15	0.5	31.77	1	31.65	31.80	-0.5	52,131	0.00%
2023/09/14	0	0.00	1	31.80	31.85	-1	52,095	0.00%
2023/09/13	5	31.31	2	31.40	31.40	3	52,884	0.01%
2023/09/12	5	30.75	4.1	31.38	31.35	0.9	54,129	0.00%
2023/09/11	25.1	31.31	0	0.00	30.80	25.1	54,301	0.05%
2023/09/08	57	31.75	29	31.74	31.75	28	54,225	0.05%
2023/09/07	361	31.30	253	31.40	31.40	108	54,489	0.20%	大買/大賣/鉅額交易
2023/09/06	9	31.93	1	31.90	32.00	8	54,459	0.01%
2023/09/05	41	31.96	33.1	31.92	32.00	7.9	54,492	0.01%
2023/09/04	3.1	31.75	2	31.75	31.85	1.1	54,597	0.00%
2023/09/01	38	32.00	38	31.77	31.80	0	54,596	0.00%
2023/08/31	36.2	31.99	25	31.86	31.90	11.2	54,525	0.02%
2023/08/30	59	33.42	27.4	32.82	32.90	31.6	54,063	0.06%
2023/08/29	5	33.27	0	0.00	33.35	5	54,588	0.01%
2023/08/28	22.1	32.80	4	32.79	33.00	18.1	54,608	0.03%
2023/08/25	144.2	33.19	76	33.16	33.15	68.2	55,001	0.12%	大買/
2023/08/24	83	34.09	99	34.01	33.95	-16	54,612	-0.03%
2023/08/23	4.1	34.62	53	34.62	34.40	-48.9	54,144	-0.09%
2023/08/22	32	35.14	23	35.55	34.75	9	54,201	0.02%
2023/08/21	180	35.20	5.1	34.91	34.65	174.9	53,634	0.33%	大買/鉅額交易
2023/08/18	26.5	35.57	364	34.62	34.75	-337.5	53,128	-0.64%	大賣/鉅額交易
2023/08/17	180	36.91	184.5	36.83	37.00	-4.5	51,737	-0.01%	大買/大賣/
2023/08/16	395	35.37	94.5	34.89	35.95	300.5	49,308	0.61%	大買/鉅額交易
2023/08/15	1,358.3	35.73	1,207.8	35.63	35.80	150.5	47,305	0.32%	大買/大賣/鉅額交易
2023/08/14	208	32.44	322.6	32.62	32.75	-114.6	43,592	-0.26%	大買/大賣/鉅額交易
2023/08/11	0	30.80	3	31.00	30.75	-3	42,224	-0.01%
2023/08/10	8.6	30.07	5	29.98	30.00	3.6	42,016	0.01%
2023/08/09	2.3	31.24	1	31.40	31.55	1.3	41,821	0.00%
2023/08/08	4	31.20	26	31.37	31.40	-22	41,932	-0.05%
2023/08/07	3	30.73	2	30.35	30.95	1	41,845	0.00%
2023/08/04	9	29.78	402	30.06	30.05	-393	41,764	-0.94%	大賣/鉅額交易
2023/08/02	5	29.84	5	29.65	29.45	0	41,937	0.00%
2023/08/01	5	30.15	7	30.29	30.30	-2	41,504	0.00%
2023/07/31	14.5	30.86	603	30.41	30.45	-588.5	41,356	-1.42%	大賣/鉅額交易
2023/07/28	3	30.88	0	0.00	31.30	3	40,709	0.01%
2023/07/27	9	31.07	0	0.00	30.95	9	40,510	0.02%
2023/07/26	4	31.30	12	31.11	31.65	-8	40,367	-0.02%
2023/07/25	2.5	32.19	3.3	32.24	31.80	-0.8	40,130	0.00%
2023/07/24	3.1	31.55	5	31.52	31.65	-1.9	39,360	0.00%
2023/07/21	6.5	30.85	8	30.46	31.05	-1.5	38,783	0.00%
2023/07/20	5.6	30.46	8.5	30.46	30.45	-3	38,203	-0.01%
2023/07/19	29.2	31.95	26.3	32.26	31.10	2.9	37,560	0.01%
2023/07/18	270.7	36.44	392.2	36.42	34.45	-121.6	35,272	-0.34%	大買/大賣/鉅額交易
2023/07/17	228.3	33.11	28.9	32.40	33.55	199.4	31,798	0.63%	大買/鉅額交易
2023/07/14	23	30.60	12	29.89	30.50	11	30,673	0.04%
2023/07/13	377.4	31.43	338.7	31.35	30.55	38.7	30,077	0.13%	大買/大賣/
2023/07/12	3	29.42	18	29.35	29.55	-15	28,557	-0.05%
2023/07/11	3.4	28.89	4	28.65	28.95	-0.6	28,473	0.00%
2023/07/10	6	28.80	0	0.00	28.70	6	28,477	0.02%
2023/07/07	14.1	29.02	1	28.95	29.20	13.1	28,339	0.05%
2023/07/05	0	0.00	1	30.55	30.05	-1	27,977	0.00%
2023/07/04	9	30.03	21.2	30.19	30.25	-12.2	28,041	-0.04%
2023/07/03	1	29.70	0	0.00	29.70	1	27,839	0.00%
2023/06/30	0	0.00	2	28.95	29.25	-2	27,788	-0.01%
2023/06/29	7	29.32	4	29.43	29.50	3	27,774	0.01%
2023/06/28	0	0.00	4	28.95	29.05	-4	27,222	-0.01%
2023/06/27	1.1	28.70	0	0.00	28.75	1.1	27,184	0.00%
2023/06/26	5	29.15	0	0.00	29.10	5	27,173	0.02%
2023/06/21	14	29.07	2	29.00	29.35	12	27,009	0.04%
2023/06/20	0	0.00	4	28.65	28.90	-4	26,804	-0.01%
2023/06/19	14	28.54	20	28.32	28.55	-6	26,509	-0.02%
2023/06/16	12.7	29.51	8	29.79	29.90	4.7	25,537	0.02%
2023/06/15	6	28.67	3	28.55	28.70	3	24,314	0.01%
2023/06/14	7.1	28.61	0	0.00	28.55	7.1	24,163	0.03%
2023/06/13	1.2	28.98	3.2	28.99	29.00	-2	24,213	-0.01%
2023/06/12	0	28.55	1	28.40	28.50	-1	23,926	0.00%
2023/06/09	0	0.00	7	28.79	28.85	-7	23,889	-0.03%
2023/06/08	3	28.13	0.2	28.30	28.20	2.8	23,909	0.01%
2023/06/07	0	0.00	8	28.36	28.45	-8	23,649	-0.03%
2023/06/06	0	0.00	5	28.00	28.00	-5	23,409	-0.02%
2023/06/05	3	28.30	1	28.70	28.25	2	23,204	0.01%
2023/06/02	10	28.60	22.6	28.53	28.40	-12.6	22,916	-0.05%
2023/06/01	2	27.18	3	27.00	27.30	-1	22,195	0.00%
2023/05/31	0.1	27.45	1	27.40	27.85	-0.9	21,705	0.00%
2023/05/30	1	27.50	3	27.50	27.55	-2	20,963	-0.01%
2023/05/29	13.1	28.13	11	28.25	28.15	2.1	20,625	0.01%
2023/05/26	7	27.69	9.2	27.39	27.55	-2.2	19,923	-0.01%
2023/05/25	0	0.00	10	27.31	27.35	-10	19,340	-0.05%
2023/05/24	2	26.48	4	26.58	27.00	-2	18,896	-0.01%
2023/05/23	4.1	26.29	3	26.35	26.45	1.1	18,417	0.01%
2023/05/22	0	0.00	1	26.65	26.70	-1	18,037	-0.01%
2023/05/19	1	26.10	7	26.50	26.40	-6	17,650	-0.03%
2023/05/18	1	26.50	4.1	26.53	26.45	-3.1	17,539	-0.02%
2023/05/17	1	26.15	1	26.25	26.35	0	17,261	0.00%
2023/05/16	2	25.90	1	25.90	26.00	1	16,926	0.01%
2023/05/15	1	26.00	0.4	25.70	25.90	0.6	16,867	0.00%
2023/05/12	0	0.00	5	25.75	25.85	-5	16,744	-0.03%
2023/05/11	0	0.00	5	25.75	25.85	-5	16,429	-0.03%
2023/05/10	0	0.00	3	25.52	25.60	-3	16,053	-0.02%
2023/05/09	6	25.33	3	25.15	25.35	3	15,868	0.02%
2023/05/08	0.1	24.35	11	24.41	24.60	-10.9	15,673	-0.07%
2023/05/05	5	24.10	0	0.00	24.15	5	15,584	0.03%
2023/05/04	6	24.15	0	0.00	24.15	6	15,642	0.04%
2023/05/03	0	0.00	10	24.36	24.40	-10	15,683	-0.06%
2023/05/02	7	24.13	6	24.29	24.30	1	15,828	0.01%
2023/04/26	1	23.60	1	23.65	23.75	0	15,773	0.00%
2023/04/25	6	23.67	0	0.00	23.70	6	15,642	0.04%
2023/04/24	2	23.93	0	0.00	23.95	2	15,494	0.01%
2023/04/21	0	0.00	1	24.55	24.40	-1	15,237	-0.01%
2023/04/20	6	24.23	2	24.25	24.15	4	14,956	0.03%
2023/04/19	15	25.65	32.2	25.70	25.65	-17.2	14,496	-0.12%
2023/04/18	0	0.00	1	25.15	25.15	-1	13,798	-0.01%
2023/04/17	3	25.20	2	25.20	25.15	1	13,663	0.01%
2023/04/14	2.1	25.30	35.6	25.50	25.25	-33.5	13,369	-0.25%
2023/04/13	1	25.55	6.1	25.67	25.55	-5	13,242	-0.04%
2023/04/12	1	25.60	1	25.80	25.75	0	13,085	0.00%
2023/04/11	2	25.70	3.2	25.72	25.75	-1.2	12,964	-0.01%
2023/04/10	2	25.70	19	25.70	25.65	-17	12,817	-0.13%
2023/04/07	3	25.50	9	25.56	25.65	-6	12,730	-0.05%
2023/04/06	0.1	25.20	0	0.00	25.45	0.1	12,503	0.00%
2023/03/31	4	25.31	2	25.33	25.25	2	12,322	0.02%
2023/03/30	0.8	24.93	25	25.05	25.25	-24.2	12,469	-0.19%
2023/03/29	0	0.00	2	24.80	24.80	-2	12,536	-0.02%
2023/03/28	0.2	24.75	0	0.00	24.70	0.2	12,867	0.00%
2023/03/27	1	24.75	0	0.00	24.75	1	13,389	0.01%
2023/03/24	0	0.00	10	24.80	24.70	-10	13,798	-0.07%
2023/03/23	6	24.92	1	24.75	24.85	5	13,642	0.04%
2023/03/22	2	24.45	1	24.60	24.70	1	13,471	0.01%
2023/03/21	0	0.00	10	24.15	24.30	-10	13,442	-0.07%
2023/03/20	10.1	24.00	0	0.00	24.00	10.1	13,388	0.08%
2023/03/17	10	24.30	0	0.00	24.20	10	13,338	0.07%
2023/03/16	0.2	24.05	8	24.04	24.20	-7.8	13,026	-0.06%
2023/03/15	0.1	24.35	0	0.00	24.25	0.1	12,778	0.00%
2023/03/14	0	0.00	3.3	24.38	24.35	-3.3	12,691	-0.03%
2023/03/13	0	0.00	1	24.85	24.65	-1	12,629	-0.01%
2023/03/10	0	0.00	2	24.65	24.65	-2	12,437	-0.02%
2023/03/09	0	0.00	102	24.76	24.75	-102	12,385	-0.82%	大賣/鉅額交易
2023/03/08	3	24.73	12.4	24.77	24.80	-9.4	12,562	-0.07%
2023/03/07	0.1	24.75	12	24.76	24.85	-11.9	12,695	-0.09%
2023/03/06	0	0.00	1	24.75	24.85	-1	12,786	-0.01%
2023/03/03	0	0.00	6	24.30	24.40	-6	12,706	-0.05%
2023/03/02	0	0.00	28	24.24	24.25	-28	12,801	-0.22%
2023/03/01	0	0.00	5	24.25	24.25	-5	12,786	-0.04%
2023/02/24	2	24.15	0	0.00	24.15	2	12,860	0.02%
2023/02/23	5	23.75	0	0.00	24.15	5	12,846	0.04%
2023/02/22	0.1	23.60	0	0.00	23.70	0.1	12,771	0.00%
2023/02/21	1	23.60	0	0.00	23.65	1	12,798	0.01%
2023/02/20	2	23.55	0	0.00	23.60	2	12,920	0.02%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/16	0	0.00	1	23.55	23.50	-1	13,193	-0.01%
2023/02/15	0	0.00	1	23.45	23.50	-1	13,040	-0.01%
2023/02/14	2	23.55	2	23.50	23.50	0	12,968	0.00%
2023/02/13	0	0.00	11	23.54	23.70	-11	12,924	-0.09%
2023/02/10	5	23.55	2	23.58	23.45	3	12,848	0.02%
2023/02/09	0	23.65	0	0.00	23.55	0	12,789	0.00%
2023/02/06	10	23.30	21	23.38	23.40	-11	12,765	-0.09%
2023/02/03	0.1	23.07	2	23.05	22.95	-1.9	12,554	-0.01%
2023/02/02	0	0.00	1	23.05	23.05	-1	12,592	-0.01%
2023/02/01	0	0.00	1	22.70	22.80	-1	12,490	-0.01%
2023/01/31	7	22.71	5	22.65	22.60	2	12,547	0.02%
2023/01/30	0	0.00	1	23.15	23.20	-1	12,313	-0.01%
2023/01/17	0	0.00	1	22.80	22.85	-1	12,125	-0.01%
2023/01/13	1	22.70	2	22.85	22.70	-1	12,389	-0.01%
2023/01/12	3	22.77	0	0.00	22.70	3	12,602	0.02%
2023/01/11	2	22.98	0	0.00	22.90	2	12,773	0.02%
2023/01/10	1	23.15	0	23.20	23.25	1	12,964	0.01%
2023/01/09	0	23.20	0.2	23.20	23.30	-0.2	13,108	0.00%
2023/01/06	0	0.00	5	22.99	23.05	-5	13,176	-0.04%
2023/01/05	0	0.00	0	23.00	23.00	0	13,362	0.00%
2023/01/04	1	23.05	0	0.00	23.05	1	13,407	0.01%
2023/01/03	0	0.00	1	23.00	23.20	-1	13,536	-0.01%
2022/12/29	0.1	22.95	4	23.00	23.05	-3.9	13,441	-0.03%
2022/12/23	0	0.00	1	22.90	22.95	-1	13,967	-0.01%
2022/12/22	1.5	22.75	1.2	22.81	22.85	0.3	14,309	0.00%
2022/12/21	1	22.55	1	22.70	22.85	0	14,272	0.00%
2022/12/20	2	22.53	1.3	22.67	22.70	0.7	14,104	0.00%
2022/12/19	0	0.00	1	22.60	22.85	-1	13,870	-0.01%
2022/12/16	0	0.00	1	22.05	22.85	-1	13,275	-0.01%
2022/12/15	1	21.80	6	21.90	21.90	-5	13,197	-0.04%
2022/12/13	0	0.00	1	21.90	21.70	-1	13,995	-0.01%
2022/12/12	1	21.70	0	0.00	21.95	1	14,126	0.01%
2022/12/09	0	0.00	2.2	21.83	21.95	-2.2	14,698	-0.01%
2022/12/08	1	21.50	1	21.65	21.65	0	14,836	0.00%
2022/12/07	7.2	21.63	0	0.00	21.65	7.2	14,967	0.05%
2022/12/06	2.1	21.60	1	21.65	21.70	1.1	14,916	0.01%
2022/12/05	0.2	21.75	3	21.77	21.85	-2.8	14,939	-0.02%
2022/12/02	0	0.00	1	21.60	21.55	-1	14,949	-0.01%
2022/12/01	3	21.65	2	21.70	21.55	1	14,917	0.01%
2022/11/30	20	21.41	0	0.00	21.65	20	14,812	0.14%
2022/11/29	1	21.55	1	21.60	21.50	0	14,615	0.00%
2022/11/28	7	21.39	47	21.35	21.75	-40	14,614	-0.27%
2022/11/25	2	21.38	1	21.55	21.60	1	14,694	0.01%
2022/11/24	0.4	21.30	2	21.35	21.85	-1.6	14,705	-0.01%
2022/11/23	2	21.05	4	21.05	21.05	-2	14,700	-0.01%
2022/11/22	5	20.78	0	0.00	20.90	5	14,772	0.03%
2022/11/21	5	21.09	0	0.00	21.10	5	14,560	0.03%
2022/11/18	2	21.50	0	0.00	21.65	2	14,424	0.01%
2022/11/17	1	21.45	0	0.00	21.60	1	14,440	0.01%
2022/11/16	5	21.75	0	0.00	21.70	5	14,421	0.03%
2022/11/15	0	0.00	1	21.95	21.95	-1	14,465	-0.01%
2022/11/14	1	21.80	3	22.00	22.00	-2	14,450	-0.01%
2022/11/11	0	0.00	5	21.92	22.05	-5	14,255	-0.04%
2022/11/09	0	0.00	1.2	21.60	21.80	-1.2	14,301	-0.01%
2022/11/08	0	0.00	1	21.30	21.45	-1	14,680	-0.01%
2022/11/07	1	21.35	0	0.00	21.45	1	14,641	0.01%
2022/11/04	2	20.85	1	21.20	21.30	1	14,700	0.01%
2022/11/03	7	20.84	0	0.00	20.90	7	14,689	0.05%
2022/10/31	1	21.00	0	0.00	21.10	1	14,710	0.01%
2022/10/28	2.1	20.73	0	0.00	20.75	2.1	14,713	0.01%
2022/10/26	3	20.65	0	0.00	20.55	3	14,771	0.02%
2022/10/25	4	20.73	1	20.70	20.75	3	14,761	0.02%
2022/10/24	3	20.85	0	0.00	20.75	3	14,776	0.02%
2022/10/21	7.1	20.94	0	0.00	20.85	7.1	14,742	0.05%
2022/10/20	5	20.95	0	0.00	21.05	5	14,553	0.03%
2022/10/18	3	21.13	0	0.00	21.15	3	14,133	0.02%
2022/10/17	1.3	21.27	0	0.00	21.25	1.3	14,114	0.01%
2022/10/13	0	0.00	2	21.63	21.70	-2	14,249	-0.01%
2022/10/12	1	21.55	1	21.45	21.50	0	14,308	0.00%
2022/10/11	9	21.45	1	21.45	21.35	8	14,472	0.06%
2022/10/07	4	21.69	3	21.70	21.60	1	14,351	0.01%
2022/10/05	4	21.81	0	0.00	21.70	4	14,545	0.03%
2022/10/04	1	21.90	0	0.00	21.70	1	14,551	0.01%
2022/09/29	1	21.95	2	21.78	21.75	-1	14,197	-0.01%
2022/09/27	2	21.80	0	0.00	21.80	2	13,909	0.01%
2022/09/26	3	21.93	0	0.00	21.90	3	13,779	0.02%
2022/09/22	4	22.13	0	0.00	22.05	4	14,166	0.03%
2022/09/21	7	22.39	0	0.00	22.25	7	13,819	0.05%
2022/09/16	2.1	22.48	1	22.70	22.50	1.1	12,936	0.01%
2022/09/15	2	22.83	3	22.80	22.80	-1	12,394	-0.01%
2022/09/14	7	22.63	0	0.00	22.55	7	12,235	0.06%
2022/09/13	0	0.00	2	23.08	23.15	-2	12,225	-0.02%
2022/09/12	0	0.00	6	23.03	23.00	-6	12,357	-0.05%
2022/09/07	2	22.43	0	0.00	22.45	2	12,564	0.02%
2022/09/06	0	22.65	0	0.00	22.75	0	12,502	0.00%
2022/09/05	0	0.00	2	22.60	22.55	-2	12,499	-0.02%
2022/09/02	5	22.46	0	0.00	22.40	5	12,609	0.04%
2022/08/23	0	0.00	0	23.05	22.90	0	12,858	0.00%
2022/08/17	4	22.48	1	22.55	22.60	3	13,083	0.02%
2022/08/16	1.1	22.45	0	0.00	22.50	1.1	13,170	0.01%
2022/08/15	5.2	22.48	0	0.00	22.45	5.2	13,258	0.04%
2022/08/12	0.1	23.15	0	0.00	23.05	0.1	12,964	0.00%
2022/08/10	0	0.00	2	23.15	23.00	-2	13,266	-0.02%
2022/08/09	0	0.00	2	23.15	23.10	-2	13,341	-0.01%
2022/08/08	0	23.00	0	0.00	23.10	0	13,627	0.00%
2022/08/05	0.1	23.05	0	0.00	22.95	0.1	13,998	0.00%
2022/08/04	0	0.00	10	23.00	22.85	-10	14,223	-0.07%
2022/08/03	0	0.00	2	23.10	23.10	-2	14,339	-0.01%
2022/08/02	0	0.00	13	22.87	22.95	-13	14,540	-0.09%
2022/08/01	0	0.00	3	23.05	23.10	-3	14,559	-0.02%
2022/07/27	0	0.00	1	22.95	22.95	-1	14,909	-0.01%
2022/07/26	1	22.60	0	0.00	22.60	1	14,942	0.01%
2022/07/25	0	0.00	4	22.63	22.80	-4	15,025	-0.03%
2022/07/21	0	0.00	13	22.20	22.40	-13	15,449	-0.08%
2022/07/20	1.2	22.01	0	0.00	22.10	1.2	15,553	0.01%
2022/07/19	1	21.70	0	0.00	21.95	1	15,823	0.01%
2022/07/08	1.1	21.81	0	0.00	21.90	1.1	18,279	0.01%
2022/07/07	0.2	21.60	0	0.00	21.65	0.2	18,463	0.00%
2022/07/06	2.1	21.49	0	0.00	21.40	2.1	18,669	0.01%
2022/07/05	1	22.15	20	22.25	22.15	-19	18,745	-0.10%
2022/07/04	1	22.25	1	22.30	22.30	0	18,905	0.00%
2022/07/01	1	22.40	20	22.35	22.40	-19	19,240	-0.10%
2022/06/30	0	0.00	5	22.50	22.75	-5	19,139	-0.03%
2022/06/27	0	0.00	1.1	22.95	22.80	-1.1	18,957	-0.01%
2022/06/24	0.1	22.85	0	0.00	22.75	0.1	18,983	0.00%
2022/06/23	1	22.60	0	0.00	22.85	1	19,001	0.01%
2022/06/20	1	22.50	0	0.00	22.35	1	18,967	0.01%
2022/06/17	1.3	22.51	1	22.55	22.55	0.3	18,913	0.00%
2022/06/15	1	22.90	4	22.99	22.85	-3	18,990	-0.02%
2022/06/14	0.1	22.95	0	0.00	22.80	0.1	19,329	0.00%
2022/06/13	3	22.70	0	0.00	23.00	3	20,222	0.01%
2022/06/08	5	23.10	0	0.00	23.20	5	20,185	0.02%
2022/06/07	4	23.00	0	0.00	23.00	4	20,200	0.02%
2022/06/06	0	0.00	25	23.06	23.20	-25	20,134	-0.12%
2022/06/01	1	23.10	1	23.30	23.05	0	20,525	0.00%
2022/05/31	0	0.00	3	23.00	23.00	-3	20,364	-0.01%
2022/05/27	0	0.00	1	22.75	22.80	-1	19,772	-0.01%
2022/05/26	2	22.60	0	0.00	22.50	2	19,786	0.01%
2022/05/24	2	22.25	8	22.30	22.20	-6	19,892	-0.03%
2022/05/23	1.1	22.41	0	0.00	22.20	1.1	19,825	0.01%
2022/05/20	10	22.62	0	0.00	22.60	10	19,757	0.05%
2022/05/19	0	0.00	2	22.90	22.90	-2	19,647	-0.01%
2022/05/18	0	0.00	1	23.10	23.05	-1	19,607	-0.01%
2022/05/17	1	23.00	0	0.00	22.90	1	19,367	0.01%
2022/05/16	0.1	22.65	0	0.00	23.00	0.1	19,276	0.00%
2022/05/13	0.2	22.53	0	0.00	22.90	0.2	19,087	0.00%
2022/05/12	0	0.00	20	22.85	23.00	-20	18,806	-0.11%
2022/05/11	1	22.80	0	0.00	23.00	1	18,636	0.01%
2022/05/10	1	22.30	14	22.61	23.05	-13	18,654	-0.07%
2022/05/06	1.1	22.33	11	22.47	22.60	-9.9	18,525	-0.05%
2022/05/05	0.3	22.83	0	0.00	22.55	0.3	18,546	0.00%
2022/05/04	0.1	22.65	3	22.57	22.65	-2.9	18,562	-0.02%
2022/05/03	2.1	22.08	0	0.00	22.10	2.1	18,536	0.01%
2022/04/29	1.3	22.17	1	22.20	22.25	0.3	18,661	0.00%
2022/04/28	6.1	21.83	0	0.00	22.00	6.1	18,851	0.03%
2022/04/27	60.1	22.02	88	22.05	22.10	-27.9	18,641	-0.15%
2022/04/26	0	0.00	6	22.48	22.60	-6	18,406	-0.03%
2022/04/25	19	22.21	4	22.21	22.20	15	18,360	0.08%
2022/04/22	20.7	22.84	2	23.00	22.80	18.7	17,961	0.10%
2022/04/21	23.1	25.34	13	25.42	25.40	10.1	16,765	0.06%
2022/04/20	11	25.20	0	0.00	25.20	11	16,338	0.07%
2022/04/19	9	25.26	8	25.28	25.20	1	16,006	0.01%
2022/04/18	63	25.33	1	25.30	25.40	62	15,785	0.39%
2022/04/15	10	25.29	1	25.25	25.45	9	15,557	0.06%
2022/04/14	4	25.45	0	0.00	25.40	4	15,513	0.03%
2022/04/13	7	25.47	3	25.57	25.70	4	15,426	0.03%
2022/04/12	3	25.40	0	0.00	25.35	3	15,428	0.02%
2022/04/11	20.1	25.68	0	0.00	25.65	20.1	15,208	0.13%
2022/04/08	6.3	26.12	0	0.00	26.15	6.3	14,879	0.04%
2022/04/07	11.6	26.43	6	26.54	26.05	5.6	14,650	0.04%
2022/04/06	5	26.62	0.4	26.80	26.90	4.6	14,276	0.03%
2022/04/01	17	26.69	2	26.70	26.90	15	14,110	0.11%
2022/03/31	7	26.84	0	0.00	26.80	7	14,020	0.05%
2022/03/30	21	26.95	4	26.95	26.90	17	13,893	0.12%
2022/03/29	3	27.03	57	26.95	26.95	-54	14,007	-0.39%
2022/03/28	3	27.05	0	0.00	27.20	3	14,061	0.02%
2022/03/25	1	26.90	11.5	26.85	27.00	-10.5	14,183	-0.07%
2022/03/24	1	26.75	12	26.81	26.90	-11	14,299	-0.08%
2022/03/23	5	26.81	0	0.00	26.75	5	14,477	0.03%
2022/03/22	5	26.65	0	0.00	27.00	5	14,460	0.03%
2022/03/21	29	26.82	5	26.90	26.80	24	14,428	0.17%
2022/03/18	35	26.94	0	0.00	27.00	35	14,336	0.24%
2022/03/17	16	26.87	1	26.85	26.80	15	14,138	0.11%
2022/03/16	6	27.00	6	26.85	27.00	0	14,342	0.00%
2022/03/15	2	25.80	0	0.00	25.80	2	13,601	0.01%
2022/03/14	5	25.85	0	0.00	25.90	5	13,626	0.04%
2022/03/11	2	25.78	2	25.85	25.85	0	13,620	0.00%
2022/03/10	1	25.65	0	0.00	25.70	1	13,782	0.01%
2022/03/09	16	25.19	0	0.00	25.30	16	13,886	0.12%
2022/03/08	7	25.11	0	0.00	25.10	7	13,954	0.05%
2022/03/04	5	25.70	5	25.67	25.70	0	14,002	0.00%
2022/03/03	7	26.01	5	26.05	25.95	2	14,031	0.01%
2022/03/01	0	0.00	5	25.60	25.80	-5	13,999	-0.04%
2022/02/25	2	25.43	0	0.00	25.40	2	13,959	0.01%
2022/02/24	2	25.40	2	25.45	25.50	0	13,889	0.00%
2022/02/22	1	25.45	0	0.00	25.85	1	13,908	0.01%
2022/02/21	1	25.45	0	0.00	25.65	1	13,934	0.01%
2022/02/18	3	25.60	1	25.70	25.75	2	14,037	0.01%
2022/02/17	2	25.33	2	25.40	25.50	0	14,139	0.00%
2022/02/15	2	25.28	0	0.00	25.25	2	14,661	0.01%
2022/02/14	21	25.50	1	25.50	25.50	20	14,562	0.14%
2022/02/11	1	25.60	5	25.70	25.75	-4	14,683	-0.03%
2022/02/10	11	25.60	0	0.00	25.70	11	14,630	0.08%
2022/02/07	0.1	25.15	0	0.00	25.15	0.1	14,350	0.00%
2022/01/25	2.1	25.10	1	25.10	25.25	1.1	14,108	0.01%
2022/01/24	0	0.00	1	25.10	25.45	-1	14,016	-0.01%
2022/01/21	5.1	25.17	4	25.15	25.45	1.1	13,937	0.01%
2022/01/19	2	25.35	27.3	25.46	25.45	-25.3	13,645	-0.19%
2022/01/18	2	25.55	10	25.64	25.45	-8	13,570	-0.06%
2022/01/17	34	25.04	0	0.00	25.30	34	13,371	0.25%
2022/01/14	5	24.95	11.2	24.94	25.15	-6.2	13,448	-0.05%
2022/01/13	1	25.00	35	24.95	25.00	-34	13,383	-0.25%
2022/01/12	10.1	24.94	4	25.05	24.90	6.1	13,374	0.05%
2022/01/11	32.3	24.95	3	25.00	25.00	29.3	13,316	0.22%
2022/01/07	8	24.66	9	24.74	24.75	-1	13,251	-0.01%
2022/01/05	0	0.00	6	24.50	24.55	-6	13,282	-0.05%
2022/01/04	5	24.30	24	24.35	24.35	-19	13,433	-0.14%
2022/01/03	0	24.30	0	0.00	24.30	0	13,452	0.00%
2021/12/30	17	24.18	2	24.23	24.20	15	13,610	0.11%
2021/12/29	3	24.15	0.1	24.25	24.25	2.9	13,801	0.02%
2021/12/28	1	24.10	3	24.15	24.20	-2	13,908	-0.01%
2021/12/27	3	24.10	0	0.00	24.15	3	14,016	0.02%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	1	23.85	0	0.00	23.80	1	14,345	0.01%
2021/12/22	4	23.88	0	0.00	24.00	4	14,331	0.03%
2021/12/21	2.2	23.93	10	24.00	23.85	-7.8	14,301	-0.05%
2021/12/20	0	0.00	0.1	23.95	23.90	-0.1	14,237	0.00%
2021/12/17	0	0.00	2	24.05	24.00	-2	14,247	-0.01%
2021/12/16	3	24.00	1	24.10	24.00	2	14,259	0.01%
2021/12/15	1	23.85	0	0.00	23.75	1	14,593	0.01%
2021/12/14	2.1	23.76	0	0.00	23.85	2.1	14,837	0.01%
2021/12/13	7	24.14	0	0.00	24.05	7	14,932	0.05%
2021/12/10	8	24.38	13	24.33	24.30	-5	15,016	-0.03%
2021/12/09	1	23.80	13	23.94	24.00	-12	14,564	-0.08%
2021/12/08	11	23.60	0	0.00	23.60	11	14,393	0.08%
2021/12/07	16	23.70	0	0.00	23.75	16	14,292	0.11%
2021/12/06	6	23.33	1	23.55	23.85	5	14,248	0.04%
2021/12/03	2.3	23.29	0	0.00	23.30	2.3	14,120	0.02%
2021/12/01	3.1	23.29	0	0.00	23.45	3.1	14,217	0.02%
2021/11/30	5	23.29	1	23.60	23.15	4	14,157	0.03%
2021/11/29	11.1	23.40	0	0.00	23.35	11.1	13,775	0.08%
2021/11/26	12	23.49	0	0.00	23.40	12	13,747	0.09%
2021/11/24	1	23.50	0	0.00	23.75	1	13,816	0.01%
2021/11/23	10	23.51	0	0.00	23.55	10	13,803	0.07%
2021/11/22	1	23.50	0	0.00	23.55	1	13,715	0.01%
2021/11/19	10	23.47	0	0.00	23.55	10	13,665	0.07%
2021/11/18	12	23.59	30	23.60	23.60	-18	13,652	-0.13%
2021/11/17	7	23.58	0	0.00	23.75	7	13,573	0.05%
2021/11/16	1.1	23.57	1	23.60	23.70	0.1	13,647	0.00%
2021/11/15	19	23.64	0	0.00	23.70	19	13,673	0.14%
2021/11/12	30	23.87	0	0.00	23.90	30	13,587	0.22%
2021/11/11	0	0.00	0.2	24.10	24.10	-0.2	13,693	0.00%
2021/11/08	0	0.00	3	24.30	24.40	-3	13,820	-0.02%
2021/11/04	4	24.33	0	0.00	24.30	4	14,145	0.03%
2021/11/02	0	0.00	5	24.25	24.20	-5	14,152	-0.04%
2021/11/01	2.3	24.26	10	24.15	24.20	-7.7	14,143	-0.05%
2021/10/28	1	24.80	1	24.75	24.85	0	14,038	0.00%
2021/10/27	0	0.00	9.4	24.67	24.80	-9.4	14,068	-0.07%
2021/10/26	0	0.00	4	24.49	24.60	-4	14,283	-0.03%
2021/10/25	0	0.00	1	24.40	24.45	-1	14,277	-0.01%
2021/10/21	3	24.05	16	24.09	24.00	-13	14,203	-0.09%
2021/10/20	0.5	24.00	10	23.90	23.90	-9.5	14,157	-0.07%
2021/10/19	43	24.12	4	24.10	23.90	39	14,188	0.27%
2021/10/18	5	24.15	0	0.00	24.05	5	14,411	0.03%
2021/10/15	0.3	24.15	1	24.05	24.05	-0.7	14,547	0.00%
2021/10/12	10	24.10	0	0.00	24.10	10	14,657	0.07%
2021/10/08	0	0.00	1.5	24.10	24.15	-1.5	14,498	-0.01%
2021/10/06	2	23.73	20	23.80	23.90	-18	14,678	-0.12%
2021/10/05	0	0.00	2	23.50	23.40	-2	14,554	-0.01%
2021/10/04	1	23.50	17	23.54	23.60	-16	14,670	-0.11%
2021/10/01	0	0.00	2	23.43	23.60	-2	14,639	-0.01%
2021/09/30	1	23.60	1	23.65	23.60	0	14,627	0.00%
2021/09/29	5	23.68	0	0.00	23.85	5	14,576	0.03%
2021/09/28	20	24.00	0	0.00	24.00	20	14,479	0.14%
2021/09/27	27	24.15	4	24.21	24.30	23	14,433	0.16%
2021/09/24	0	0.00	14	24.10	24.15	-14	14,547	-0.10%
2021/09/22	30	23.26	15.4	23.78	24.05	14.6	14,591	0.10%
2021/09/17	25	23.63	1	23.70	23.50	24	14,235	0.17%
2021/09/16	8.5	23.44	2	23.60	23.60	6.5	14,007	0.05%
2021/09/15	1	23.40	2	23.35	23.40	-1	14,018	-0.01%
2021/09/14	1	23.00	9	23.11	23.10	-8	14,051	-0.06%
2021/09/13	2	22.85	21	22.80	22.90	-19	14,292	-0.13%
2021/09/10	1	22.70	1	22.85	22.80	0	14,456	0.00%
2021/09/09	11	22.77	0	0.00	22.65	11	14,787	0.07%
2021/09/08	0.1	22.80	0	0.00	22.80	0.1	15,007	0.00%
2021/09/07	3	22.85	6.1	22.95	23.00	-3.1	15,172	-0.02%
2021/09/03	1	22.80	7	22.77	22.80	-6	15,320	-0.04%
2021/09/02	0	0.00	6	22.85	22.55	-6	15,551	-0.04%
2021/09/01	4	22.85	0	0.00	22.85	4	15,757	0.03%
2021/08/31	2	22.63	0	0.00	22.90	2	15,853	0.01%
2021/08/30	0	0.00	1	22.60	22.70	-1	15,925	-0.01%
2021/08/27	1	22.45	1	22.50	22.60	0	15,977	0.00%
2021/08/26	2	22.40	0	0.00	22.45	2	16,008	0.01%
2021/08/24	0.2	22.55	2	22.65	22.55	-1.8	16,090	-0.01%
2021/08/23	2	22.45	1	22.55	22.35	1	16,045	0.01%
2021/08/20	4.3	22.33	0	0.00	22.35	4.3	16,081	0.03%
2021/08/19	1.5	22.13	2	22.25	22.30	-0.6	16,144	0.00%
2021/08/18	1	22.05	0	0.00	22.30	1	15,964	0.01%
2021/08/17	6	21.83	45	22.21	22.30	-39	15,900	-0.25%
2021/08/16	1	21.75	5	21.75	21.70	-4	15,513	-0.03%
2021/08/13	0	0.00	3	21.62	21.65	-3	16,457	-0.02%
2021/08/12	12	21.59	14	21.66	21.55	-2	16,734	-0.01%
2021/08/11	0	21.85	85	21.70	21.80	-85	16,849	-0.50%
2021/08/10	2	21.73	11	21.73	21.85	-9	17,030	-0.05%
2021/08/09	12	21.35	1	21.45	21.40	11	17,094	0.06%
2021/08/05	1.5	21.48	1	21.55	21.55	0.5	17,850	0.00%
2021/08/04	1	21.40	1	21.55	21.45	0	18,453	0.00%
2021/08/03	10	21.50	0	0.00	21.55	10	18,878	0.05%
2021/07/30	4	21.51	0	0.00	21.60	4	19,314	0.02%
2021/07/29	12	21.65	12	21.83	21.70	0	19,327	0.00%
2021/07/28	1	21.60	0	0.00	21.75	1	19,507	0.01%
2021/07/27	1	21.80	0	0.00	21.85	1	19,971	0.01%
2021/07/26	2	21.85	1	21.90	21.85	1	20,249	0.00%
2021/07/23	3	21.85	0	0.00	21.90	3	20,511	0.01%
2021/07/22	6	21.87	0	0.00	22.00	6	20,972	0.03%
2021/07/21	4	21.95	1	22.05	22.00	3	21,041	0.01%
2021/07/20	8	22.00	0	0.00	22.05	8	21,251	0.04%
2021/07/19	15.3	22.06	0	0.00	22.05	15.3	22,468	0.07%
2021/07/16	10.1	22.08	0	0.00	22.15	10.1	23,230	0.04%
2021/07/15	1	22.15	1	22.20	22.15	0	23,471	0.00%
2021/07/14	2	22.10	0	0.00	22.20	2	23,724	0.01%
2021/07/13	1	22.15	0	0.00	22.20	1	23,976	0.00%
2021/07/12	1	22.05	5	22.20	22.10	-4	24,047	-0.02%
2021/07/09	2	22.00	2	22.05	22.10	0	24,178	0.00%
2021/07/08	14	22.25	3	22.30	22.30	11	24,248	0.05%
2021/07/06	1	22.30	12	22.45	22.45	-11	24,891	-0.04%
2021/07/05	0	0.00	2	22.20	22.25	-2	25,062	-0.01%
2021/07/02	6	22.05	1	22.10	22.05	5	25,366	0.02%
2021/07/01	65	22.33	1	22.05	22.00	64	25,664	0.25%
2021/06/30	1	22.45	1	22.50	22.35	0	25,955	0.00%
2021/06/29	43	22.05	3	22.07	22.05	40	26,300	0.15%
2021/06/28	4	22.04	1	22.05	22.00	3	27,021	0.01%
2021/06/25	2	22.10	10	22.15	22.05	-8	28,652	-0.03%
2021/06/24	5	22.10	0	0.00	22.10	5	29,580	0.02%
2021/06/23	9	22.07	1	22.10	22.10	8	29,494	0.03%
2021/06/22	6	22.39	1	22.40	22.30	5	29,422	0.02%
2021/06/21	1	22.70	0	0.00	22.60	1	29,223	0.00%
2021/06/18	2	22.98	0	0.00	23.05	2	29,234	0.01%
2021/06/17	1	22.85	2	22.85	23.05	-1	29,140	0.00%
2021/06/16	1	22.55	1	22.90	23.00	0	29,508	0.00%
2021/06/15	2	22.35	0	0.00	22.50	2	29,564	0.01%
2021/06/11	3	22.72	0	0.00	22.65	3	29,429	0.01%
2021/06/10	5	22.64	9	22.88	22.85	-4	29,604	-0.01%
2021/06/08	0	0.00	1	23.05	23.15	-1	29,258	0.00%
2021/06/07	1	23.10	2	23.00	23.05	-1	29,400	0.00%
2021/06/03	30	23.20	11	23.25	23.40	19	29,369	0.06%
2021/06/02	4	23.40	0	0.00	23.10	4	29,417	0.01%
2021/06/01	2	23.48	5.3	23.53	23.45	-3.3	29,497	-0.01%
2021/05/31	0	0.00	2	23.35	23.45	-2	29,720	-0.01%
2021/05/28	4	23.38	7	23.35	23.30	-3	29,823	-0.01%
2021/05/27	0	0.00	2	23.15	23.40	-2	30,018	-0.01%
2021/05/26	0	0.00	4	23.36	23.30	-4	30,132	-0.01%
2021/05/25	0	0.00	21	23.35	23.35	-21	30,387	-0.07%
2021/05/24	1	23.10	4	23.30	23.30	-3	30,466	-0.01%
2021/05/21	30.5	23.48	11	25.08	23.30	19.5	30,619	0.06%
2021/05/20	19	23.41	22	23.52	23.15	-3	29,730	-0.01%
2021/05/19	24	22.82	5	22.75	22.80	19	29,611	0.06%
2021/05/18	6	22.40	3	22.57	22.90	3	29,662	0.01%
2021/05/17	3	21.73	12	21.83	21.90	-9	29,711	-0.03%
2021/05/14	3	22.78	3	22.98	22.70	0	29,477	0.00%
2021/05/13	5	22.41	1	22.45	22.95	4	29,414	0.01%
2021/05/12	8	22.27	19	21.97	22.35	-11	28,977	-0.04%
2021/05/11	9	23.58	8	23.79	23.50	1	28,510	0.00%
2021/05/10	1	24.05	2	24.15	24.30	-1	28,151	0.00%
2021/05/07	9	24.36	1	24.45	24.55	8	28,250	0.03%
2021/05/06	4	24.40	0	0.00	24.30	4	28,595	0.01%
2021/05/05	2.6	23.98	1	23.95	23.90	1.6	28,795	0.01%
2021/05/04	13	23.75	44	23.49	23.50	-31	28,742	-0.11%
2021/05/03	5	24.42	2	24.38	24.35	3	28,422	0.01%
2021/04/29	16	24.87	0	0.00	25.00	16	28,268	0.06%
2021/04/28	50	24.95	2	24.88	24.90	48	28,069	0.17%
2021/04/27	6.1	24.55	12	24.70	24.65	-5.9	28,040	-0.02%
2021/04/26	8.3	24.69	4	24.61	24.75	4.3	27,948	0.02%
2021/04/23	29.1	24.62	2.6	24.67	24.80	26.5	27,869	0.10%
2021/04/22	14	27.57	2.8	27.53	27.40	11.2	27,381	0.04%
2021/04/21	4	27.60	2	27.65	27.80	2	26,955	0.01%
2021/04/20	46	27.79	31	27.60	27.75	15	26,708	0.06%
2021/04/19	4	27.80	1	27.61	27.55	3	26,542	0.01%
2021/04/16	12	26.98	5	27.04	27.15	7	26,408	0.03%
2021/04/15	5	26.74	1	26.65	26.70	4	26,404	0.02%
2021/04/14	5	26.77	12	26.83	26.70	-7	26,325	-0.03%
2021/04/13	13.1	27.03	2	27.18	26.80	11.1	26,419	0.04%
2021/04/12	9	27.26	1	27.35	27.20	8	26,390	0.03%
2021/04/09	6.6	27.18	4	27.25	27.20	2.6	26,267	0.01%
2021/04/08	5	27.24	2	27.20	27.15	3	26,006	0.01%
2021/04/07	0.4	27.05	7	27.09	27.10	-6.6	25,692	-0.03%
2021/04/06	15	27.16	7	27.14	27.05	8	25,436	0.03%
2021/04/01	10	26.70	4.2	27.00	27.25	5.8	24,961	0.02%
2021/03/31	41	26.96	35	27.02	26.70	6	24,340	0.02%
2021/03/30	58.4	26.72	37	26.66	27.00	21.4	23,516	0.09%
2021/03/29	3	26.10	8	26.01	26.10	-5	21,800	-0.02%
2021/03/26	1	23.75	2	23.65	23.75	-1	20,833	0.00%
2021/03/25	1.1	23.51	4	23.50	23.70	-2.9	20,876	-0.01%
2021/03/24	4	23.88	4.7	23.98	23.95	-0.7	20,905	0.00%
2021/03/23	1.1	23.79	40	23.76	24.00	-38.9	20,979	-0.19%
2021/03/22	8	23.56	1	23.75	23.65	7	21,013	0.03%
2021/03/19	13	23.79	11	23.91	23.85	2	20,917	0.01%
2021/03/18	16.9	23.60	1	23.75	23.70	15.9	20,499	0.08%
2021/03/17	4	23.24	12	23.27	23.30	-8	20,434	-0.04%
2021/03/16	0	0.00	16	23.32	23.30	-16	20,650	-0.08%
2021/03/12	0	0.00	0	22.90	22.90	0	21,108	0.00%
2021/03/11	12	22.94	15.3	22.81	22.95	-3.3	21,545	-0.02%
2021/03/10	16	22.76	8	22.82	22.70	8	21,436	0.04%
2021/03/09	1	22.55	29	22.49	22.70	-28	21,439	-0.13%
2021/03/08	6	22.33	9	22.44	22.40	-3	21,301	-0.01%
2021/03/05	0	0.00	1	22.25	22.40	-1	21,213	0.00%
2021/03/04	11	22.35	10.3	22.26	22.20	0.7	21,379	0.00%
2021/03/03	1	22.35	4	22.51	22.60	-3	21,278	-0.01%
2021/03/02	21	22.54	7.3	22.37	22.20	13.7	21,078	0.07%
2021/02/26	3	21.83	0	0.00	22.20	3	20,763	0.01%
2021/02/25	0	0.00	12	22.11	22.30	-12	20,441	-0.06%
2021/02/24	2	21.90	2	21.95	21.90	0	20,294	0.00%
2021/02/23	0	0.00	15.1	21.73	21.75	-15.1	20,153	-0.08%
2021/02/22	11.1	21.85	21	21.89	21.80	-9.9	19,945	-0.05%
2021/02/19	1.1	21.71	12	21.75	21.85	-10.9	19,837	-0.05%
2021/02/18	6	21.64	11.4	21.77	21.90	-5.4	19,673	-0.03%
2021/02/17	5	21.83	0	0.00	21.75	5	19,633	0.03%
2021/02/05	1	21.90	0	0.00	21.90	1	19,297	0.01%
2021/02/04	1	22.00	2	21.80	21.80	-1	19,223	-0.01%
2021/02/03	20	21.80	2	21.65	21.80	18	19,168	0.09%
2021/02/02	0	0.00	1	21.80	21.50	-1	19,207	-0.01%
2021/02/01	4	21.45	0	0.00	21.35	4	19,073	0.02%
2021/01/29	2	21.75	2	21.83	21.45	0	18,945	0.00%
2021/01/28	8	22.19	22	22.35	22.15	-14	18,567	-0.08%
2021/01/27	8	22.08	2	22.20	21.80	6	17,970	0.03%
2021/01/22	5	21.00	23	21.11	21.30	-18	17,126	-0.11%
2021/01/21	15	20.81	1	20.95	20.80	14	17,116	0.08%
2021/01/20	21	20.80	2	20.85	20.80	19	17,063	0.11%
2021/01/19	9	21.73	7	21.71	21.50	2	16,553	0.01%
2021/01/18	13.6	21.72	26	21.55	21.55	-12.4	16,285	-0.08%
2021/01/15	25	22.55	19.5	22.80	22.25	5.5	15,964	0.03%
2021/01/14	18	22.18	60	22.19	22.25	-42	15,247	-0.28%
2021/01/13	2.5	21.83	28	21.85	21.80	-25.5	14,793	-0.17%
2021/01/12	11	21.65	10	21.80	21.65	1	14,595	0.01%
2021/01/11	35	21.57	16.5	21.73	21.80	18.5	14,313	0.13%
2021/01/08	0	0.00	1	20.95	21.50	-1	14,022	-0.01%
2021/01/07	6	21.10	9.6	21.09	21.00	-3.6	13,760	-0.03%
2021/01/06	43	21.07	8	21.27	21.05	35	13,606	0.26%
2021/01/05	0	0.00	37	21.43	21.55	-37	13,173	-0.28%
2021/01/04	3	20.88	1	20.90	20.80	2	12,853	0.02%
2020/12/31	0	0.00	2	20.78	20.70	-2	12,794	-0.02%
2020/12/30	1	20.75	10	20.88	20.90	-9	12,734	-0.07%
2020/12/29	0	0.00	1	20.85	20.95	-1	12,693	-0.01%
2020/12/28	12	20.85	15	20.82	20.80	-3	12,620	-0.02%
2020/12/25	0	0.00	11	20.50	20.60	-11	12,638	-0.09%
2020/12/24	0.5	20.40	1	20.50	20.40	-0.5	12,651	0.00%
2020/12/23	1	20.35	0	0.00	20.30	1	12,625	0.01%
2020/12/22	1	20.45	1	20.55	20.45	0	12,649	0.00%
2020/12/21	0	0.00	5	20.48	20.50	-5	12,678	-0.04%
2020/12/18	0	0.00	1	20.90	20.70	-1	12,601	-0.01%
2020/12/17	1	20.90	58.4	20.84	21.00	-57.4	12,419	-0.46%
2020/12/16	11.8	20.74	28	20.81	20.85	-16.3	12,187	-0.13%
2020/12/15	20	20.70	14	20.61	20.50	6	12,107	0.05%
2020/12/14	2	20.63	2	20.68	20.60	0	11,954	0.00%
2020/12/11	16	20.26	17	20.61	20.45	-1	11,827	-0.01%
2020/12/10	5	20.55	71	20.63	20.50	-66	11,771	-0.56%
2020/12/09	10	20.35	16	20.34	20.50	-6	11,429	-0.05%
2020/12/08	18	20.31	12.1	20.39	20.35	5.9	11,188	0.05%
2020/12/07	2	19.93	112	19.97	20.10	-110	10,549	-1.04%	大賣/鉅額交易
2020/12/04	0	0.00	1	19.60	19.55	-1	10,110	-0.01%
2020/12/02	0	0.00	4	19.35	19.35	-4	9,941	-0.04%
2020/12/01	10	19.15	0	0.00	19.30	10	9,993	0.10%
2020/11/30	56	19.17	2	19.30	19.30	54	10,289	0.52%
2020/11/27	46	19.27	11	19.30	19.25	35	10,617	0.33%
2020/11/24	10	19.65	23.1	19.66	19.60	-13.1	10,785	-0.12%
2020/11/23	0	0.00	21	19.72	19.70	-21	10,790	-0.19%
2020/11/20	0	0.00	2	19.50	19.55	-2	10,704	-0.02%
2020/11/18	0	0.00	38	19.49	19.55	-38	10,804	-0.35%
2020/11/17	5	19.55	33	19.45	19.40	-28	10,887	-0.26%
2020/11/16	0	0.00	30	19.35	19.40	-30	11,036	-0.27%
2020/11/13	0	0.00	1	19.15	19.10	-1	10,936	-0.01%
2020/11/12	26	19.13	0	0.00	19.10	26	10,938	0.24%
2020/11/10	5	18.80	1	19.05	19.10	4	10,799	0.04%
2020/11/09	1	18.80	11	18.79	18.95	-10	10,688	-0.09%
2020/11/06	10	18.80	3.7	18.83	18.90	6.3	10,631	0.06%
2020/11/05	1	18.80	15	18.85	18.85	-14	10,731	-0.13%
2020/11/04	2	18.75	0	0.00	18.70	2	10,895	0.02%
2020/11/02	1	18.60	1	18.70	18.65	0	11,041	0.00%
2020/10/29	10	18.85	10	18.85	18.95	0	11,114	0.00%
2020/10/28	1	18.75	1	18.70	18.75	0	11,010	0.00%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	11	18.55	25	18.55	18.50	-14	11,314	-0.12%
2020/10/21	2	18.55	0	0.00	18.50	2	11,217	0.02%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	0	0.00	0	18.60	18.55	0	11,369	0.00%
2020/10/16	6	18.64	0	0.00	18.55	6	11,463	0.05%
2020/10/15	26	18.75	0	0.00	18.70	26	11,616	0.22%
2020/10/13	0	0.00	10	18.70	18.70	-10	12,644	-0.08%
2020/10/12	10	18.59	2	18.80	18.70	8	13,454	0.06%
2020/10/06	2	18.93	1	19.00	19.00	1	14,320	0.01%
2020/10/05	10	19.20	0	0.00	18.90	10	14,469	0.07%
2020/09/30	5	19.21	1	19.15	19.05	4	14,696	0.03%
2020/09/29	1	19.35	0	0.00	19.35	1	14,990	0.01%
2020/09/25	0	0.00	12	18.86	18.90	-12	15,290	-0.08%
2020/09/24	6	18.85	2	18.88	18.80	4	15,362	0.03%
2020/09/23	1	19.05	0	0.00	19.15	1	15,432	0.01%
2020/09/22	1	19.10	8	19.15	19.10	-7	15,484	-0.05%
2020/09/21	11	19.64	1	19.65	19.35	10	15,530	0.06%
2020/09/18	4	19.40	13	19.69	19.70	-9	15,606	-0.06%
2020/09/17	0	0.00	1	19.35	19.40	-1	15,581	-0.01%
2020/09/16	1	19.40	2.3	19.49	19.35	-1.3	15,678	-0.01%
2020/09/15	0	0.00	2	19.43	19.45	-2	15,849	-0.01%
2020/09/14	11	19.15	0	0.00	19.15	11	15,963	0.07%
2020/09/11	5	19.05	10	19.05	19.15	-5	16,078	-0.03%
2020/09/10	10	19.05	1	19.15	19.10	9	16,183	0.06%
2020/09/09	2	19.00	0	19.15	19.00	2	16,241	0.01%
2020/09/08	3	19.13	1	19.20	19.20	2	16,220	0.01%
2020/09/07	3	19.13	4	19.15	19.10	-1	16,361	-0.01%
2020/09/04	5	19.10	127	19.05	19.20	-122	16,455	-0.74%	大賣/鉅額交易
2020/09/03	30	19.51	5	19.52	19.25	25	16,475	0.15%
2020/09/02	31	19.75	33	19.42	19.60	-2	16,239	-0.01%
2020/09/01	1	18.65	1	18.85	18.85	0	15,781	0.00%
2020/08/31	2	18.75	0	0.00	18.50	2	15,761	0.01%
2020/08/28	5	18.85	1	18.95	18.85	4	15,639	0.03%
2020/08/27	5	18.85	10	18.90	18.90	-5	15,778	-0.03%
2020/08/26	2	18.85	1	18.85	18.95	1	15,771	0.01%
2020/08/25	0	0.00	3	18.82	18.80	-3	15,912	-0.02%
2020/08/24	3	18.50	0	0.00	18.45	3	16,007	0.02%
2020/08/21	23	18.44	10	18.40	18.40	13	16,093	0.08%
2020/08/20	7	18.37	22	18.41	18.35	-15	15,943	-0.09%
2020/08/19	11	18.65	10	18.70	18.60	1	15,746	0.01%
2020/08/18	5	18.62	7	18.69	18.75	-2	15,642	-0.01%
2020/08/17	22	18.61	0	0.00	18.70	22	15,667	0.14%
2020/08/14	11	18.64	10	18.60	18.65	1	15,663	0.01%
2020/08/13	7	18.55	0	0.00	18.60	7	15,700	0.04%
2020/08/12	2	18.68	0	0.00	18.65	2	15,674	0.01%
2020/08/11	16	18.88	0	0.00	18.80	16	15,679	0.10%
2020/08/10	12	18.93	26	18.85	19.00	-14	15,801	-0.09%
2020/08/07	5	18.70	9	18.80	18.70	-4	15,840	-0.03%
2020/08/06	0	0.00	1.8	18.72	18.75	-1.8	15,887	-0.01%
2020/08/05	2	18.75	62	18.70	18.60	-60	15,880	-0.38%
2020/08/04	4	18.43	2	18.55	18.45	2	15,828	0.01%
2020/08/03	26	18.42	0	0.00	18.35	26	15,804	0.16%
2020/07/31	2	18.48	1	18.50	18.65	1	15,733	0.01%
2020/07/30	3	18.32	3	18.50	18.45	0	15,632	0.00%
2020/07/29	12	18.38	0	0.00	18.25	12	15,560	0.08%
2020/07/28	1	18.25	0	0.00	18.30	1	15,654	0.01%
2020/07/27	1	18.45	34.6	18.41	18.35	-33.6	15,768	-0.21%
2020/07/24	3	18.55	7.4	18.55	18.45	-4.4	15,856	-0.03%
2020/07/23	2	18.78	0	0.00	18.75	2	15,887	0.01%
2020/07/21	3	18.90	2	18.85	18.85	1	15,918	0.01%
2020/07/20	5	18.50	3	18.43	18.50	2	15,865	0.01%
2020/07/17	38	18.47	0	0.00	18.40	38	15,815	0.24%
2020/07/16	104	20.06	31	20.03	20.00	73	15,249	0.48%	大買/
2020/07/15	3	20.25	0	0.00	20.20	3	14,580	0.02%
2020/07/14	6	20.23	3	20.35	20.10	3	14,213	0.02%
2020/07/13	10	20.30	0	0.00	20.25	10	14,007	0.07%
2020/07/10	1	19.95	0	0.00	20.00	1	13,953	0.01%
2020/07/09	20	20.20	25	20.45	20.15	-5	13,924	-0.04%
2020/07/08	0.4	20.30	2	20.20	20.40	-1.6	13,653	-0.01%
2020/07/06	0	0.00	12	19.95	20.05	-12	13,210	-0.09%
2020/07/03	1	20.00	5	19.80	19.80	-4	13,180	-0.03%
2020/07/02	20	19.80	2	19.83	19.95	18	13,274	0.14%
2020/07/01	2	19.60	5	19.65	19.55	-3	13,300	-0.02%
2020/06/29	5	19.25	0	0.00	19.45	5	13,548	0.04%
2020/06/24	0	0.00	40	19.55	19.45	-40	13,556	-0.30%
2020/06/22	35	19.23	0	0.00	19.20	35	13,556	0.26%
2020/06/19	5	19.70	0	0.00	19.50	5	13,614	0.04%
2020/06/18	15	19.42	9	19.51	19.55	6	13,515	0.04%
2020/06/17	1	19.35	9	19.38	19.35	-8	13,523	-0.06%
2020/06/16	0	0.00	87	19.24	19.15	-87	13,735	-0.63%
2020/06/15	73	19.00	4	19.05	18.90	69	14,173	0.49%
2020/06/12	6	18.90	18	18.89	18.90	-12	14,423	-0.08%
2020/06/11	10	19.25	6	19.13	19.10	4	14,618	0.03%
2020/06/10	0	0.00	11	19.20	19.10	-11	14,741	-0.07%
2020/06/09	0	0.00	10	19.20	19.20	-10	15,118	-0.07%
2020/06/08	0	0.00	4	19.28	19.20	-4	15,383	-0.03%
2020/06/04	10	19.05	1	19.00	19.05	9	15,404	0.06%
2020/06/03	4	19.03	16	19.05	19.00	-12	15,658	-0.08%
2020/06/02	0	0.00	29	18.98	19.00	-29	15,664	-0.19%
2020/06/01	4	18.89	15	18.94	18.90	-11	15,699	-0.07%
2020/05/29	0	0.00	5	18.72	19.10	-5	15,590	-0.03%
2020/05/28	3	18.45	0	0.00	18.40	3	15,346	0.02%
2020/05/27	0	0.00	15	18.65	18.65	-15	15,425	-0.10%
2020/05/25	5	18.45	0	0.00	18.45	5	15,499	0.03%
2020/05/21	5	18.58	5	18.55	18.60	0	15,507	0.00%
2020/05/20	4	18.46	0	0.00	18.50	4	15,472	0.03%
2020/05/15	7	18.46	0	0.00	18.45	7	15,571	0.04%
2020/05/14	11	18.73	0	0.00	18.60	11	15,371	0.07%
2020/05/13	26	19.01	0	0.00	19.00	26	15,291	0.17%
2020/05/12	0	0.00	3	18.88	18.80	-3	15,227	-0.02%
2020/05/11	8	18.95	0	0.00	18.80	8	15,188	0.05%
2020/05/08	1	18.95	0	0.00	18.80	1	15,081	0.01%
2020/05/06	2	18.68	0	0.00	18.65	2	14,995	0.01%
2020/05/05	0	0.00	0.6	18.70	18.65	-0.6	14,941	0.00%
2020/05/04	6	18.57	0	0.00	18.60	6	14,921	0.04%
2020/04/30	6	19.10	324	19.00	19.10	-318	14,818	-2.15%	大賣/鉅額交易
2020/04/27	0	0.00	2	18.83	18.90	-2	15,015	-0.01%
2020/04/24	0	0.00	1	18.75	18.55	-1	14,964	-0.01%
2020/04/23	5	18.70	0	0.00	18.75	5	14,936	0.03%
2020/04/22	0.4	18.70	210	18.37	18.70	-209.6	14,782	-1.42%	大賣/鉅額交易
2020/04/21	12	18.37	300	18.60	18.45	-288	14,599	-1.97%	大賣/鉅額交易
2020/04/20	11	18.60	0	0.00	18.70	11	14,385	0.08%
2020/04/17	8	18.71	5	18.76	18.70	3	14,279	0.02%
2020/04/16	1	18.65	4.3	18.73	18.85	-3.3	14,118	-0.02%
2020/04/15	11	18.80	207	18.80	18.85	-196	13,974	-1.40%	大賣/鉅額交易
2020/04/14	0	0.00	605	18.55	18.55	-605	13,737	-4.40%	大賣/鉅額交易
2020/04/13	1	18.25	101	18.20	18.35	-100	13,580	-0.74%	大賣/
2020/04/10	1	18.25	103	18.30	18.30	-102	13,588	-0.75%	大賣/鉅額交易
2020/04/09	0	0.00	3	18.30	18.30	-3	13,617	-0.02%
2020/04/08	0	0.00	17	18.06	18.10	-17	13,490	-0.13%
2020/04/07	10	18.08	1	18.25	18.10	9	13,391	0.07%
2020/04/06	512	18.00	2	18.03	18.10	510	13,184	3.87%	大買/鉅額交易
2020/04/01	200	17.60	1	17.75	17.75	199	12,974	1.53%	大買/鉅額交易
2020/03/31	1,117	17.88	3	17.87	17.30	1,114	12,808	8.70%	大買/鉅額交易
2020/03/30	2	17.10	2	17.23	17.30	0	12,491	0.00%
2020/03/27	6	17.40	0	0.00	17.40	6	12,423	0.05%
2020/03/26	1	17.20	3	17.18	17.20	-2	12,348	-0.02%
2020/03/25	18	17.13	3	17.27	17.15	15	12,456	0.12%
2020/03/24	0	0.00	1	16.25	16.40	-1	12,272	-0.01%
2020/03/23	0	0.00	3	15.70	15.50	-3	12,403	-0.02%
2020/03/20	5	16.14	4	16.15	16.20	1	12,425	0.01%
2020/03/19	4	15.88	2	15.70	15.70	2	12,163	0.02%
2020/03/18	0	0.00	32	16.40	16.50	-32	11,735	-0.27%
2020/03/17	0	0.00	1	16.60	16.50	-1	11,487	-0.01%
2020/03/16	2	16.88	0	0.00	16.75	2	11,272	0.02%
2020/03/13	25	16.70	12	16.68	17.10	13	11,112	0.12%
2020/03/12	145	17.25	3	17.35	17.20	142	10,597	1.34%	大買/鉅額交易
2020/03/11	0	0.00	11	17.85	17.85	-11	10,275	-0.11%
2020/03/10	3	17.70	19	17.71	17.90	-16	10,250	-0.16%
2020/03/09	32	17.91	0	0.00	17.90	32	10,060	0.32%
2020/03/06	6	18.04	0	0.00	18.05	6	9,760	0.06%
2020/03/05	38	18.23	0	0.00	18.15	38	9,657	0.39%
2020/03/03	6	18.17	0	0.00	18.15	6	9,605	0.06%
2020/03/02	9	18.12	0.8	18.15	18.10	8.2	9,672	0.08%
2020/02/27	0	0.00	10	18.25	18.45	-10	10,656	-0.09%
2020/02/25	0	0.00	15	18.20	18.20	-15	10,569	-0.14%
2020/02/24	16	18.31	0	0.00	18.30	16	10,610	0.15%
2020/02/21	2	18.35	0	0.00	18.45	2	10,687	0.02%
2020/02/20	2	18.40	0	0.00	18.40	2	10,780	0.02%
2020/02/19	5	18.35	0	0.00	18.35	5	10,867	0.05%
2020/02/18	1	18.40	0	0.00	18.40	1	10,882	0.01%
2020/02/14	0	0.00	1	18.60	18.55	-1	10,987	-0.01%
2020/02/13	0	0.00	1	18.55	18.50	-1	11,123	-0.01%
2020/02/12	0	0.00	3	18.50	18.55	-3	11,234	-0.03%
2020/02/11	3	18.47	3	18.45	18.40	0	11,281	0.00%
2020/02/10	0	18.50	5	18.40	18.40	-5	11,380	-0.04%
2020/02/07	2	18.55	6	18.50	18.55	-4	11,651	-0.03%
2020/02/06	2	18.60	0	0.00	18.60	2	12,424	0.02%
2020/02/05	0	0.00	10	18.35	18.40	-10	12,620	-0.08%
2020/02/04	2	18.20	5	18.30	18.40	-3	12,713	-0.02%
2020/02/03	15	18.04	2	18.10	18.15	13	12,822	0.10%
2020/01/31	3	18.47	1	18.35	18.35	2	12,770	0.02%
2020/01/30	4	18.39	27	18.37	18.35	-23	12,702	-0.18%
2020/01/20	1	19.15	4	19.14	19.10	-3	12,399	-0.02%
2020/01/17	0	0.00	1	18.95	19.00	-1	12,351	-0.01%
2020/01/15	0	0.00	1	18.95	19.00	-1	12,507	-0.01%
2020/01/13	0	0.00	6	18.90	18.90	-6	12,635	-0.05%
2020/01/10	0	0.00	1	18.75	18.75	-1	12,688	-0.01%
2020/01/08	4	18.65	0	0.00	18.60	4	13,033	0.03%
2020/01/03	0	0.00	2	18.85	18.90	-2	13,223	-0.02%
2019/12/31	0	0.00	10	18.95	18.85	-10	13,362	-0.07%
2019/12/30	3	19.00	2	18.90	18.95	1	13,279	0.01%
2019/12/27	0	0.00	4	19.00	19.00	-4	13,303	-0.03%
2019/12/26	1	18.95	6	18.95	19.00	-5	13,305	-0.04%
2019/12/25	0	0.00	1	19.00	18.95	-1	13,347	-0.01%
2019/12/24	1	18.90	0	0.00	18.95	1	13,375	0.01%
2019/12/19	7	18.86	2	18.95	18.95	5	13,215	0.04%
2019/12/18	9	18.82	0	0.00	19.00	9	13,142	0.07%
2019/12/17	1	18.85	0	0.00	19.00	1	12,963	0.01%
2019/12/16	1	18.85	0	0.00	18.85	1	12,788	0.01%
2019/12/13	0	0.00	1	18.85	18.85	-1	12,756	-0.01%
2019/12/12	0	0.00	1	18.75	18.75	-1	12,662	-0.01%
2019/12/11	1	18.65	0	0.00	18.70	1	12,643	0.01%
2019/12/05	0	0.00	12	18.89	18.90	-12	12,656	-0.09%
2019/12/04	0	0.00	5	18.75	18.85	-5	12,621	-0.04%
2019/12/03	3	18.60	1	18.80	18.80	2	12,693	0.02%
2019/11/27	2	18.85	0	0.00	18.70	2	12,805	0.02%
2019/11/26	0	0.00	3.1	18.80	18.75	-3.1	12,767	-0.02%
2019/11/25	10	18.85	0	0.00	18.90	10	11,634	0.09%
2019/11/22	0	0.00	0.2	18.90	18.90	-0.2	11,714	0.00%
2019/11/21	0	0.00	1	18.85	18.90	-1	11,761	-0.01%
2019/11/20	0	0.00	5	18.95	19.00	-5	11,701	-0.04%
2019/11/19	0	0.00	2	18.95	18.90	-2	11,818	-0.02%
2019/11/18	0	0.00	5	18.76	18.90	-5	11,891	-0.04%
2019/11/15	4	18.55	1	18.55	18.55	3	11,897	0.03%
2019/11/14	12	18.49	0	0.00	18.50	12	11,920	0.10%
2019/11/13	2	18.33	0	0.00	18.30	2	12,032	0.02%
2019/11/12	11	18.42	0	0.00	18.45	11	12,326	0.09%
2019/11/11	0	0.00	5	18.65	18.65	-5	12,307	-0.04%
2019/11/06	10	18.85	2	18.90	18.70	8	11,995	0.07%
2019/11/05	17	19.02	4	19.03	19.05	13	11,818	0.11%
2019/11/04	2	18.40	2	18.25	18.50	0	11,147	0.00%
2019/11/01	2	18.20	3	18.15	18.20	-1	11,000	-0.01%
2019/10/30	1	18.25	1	18.25	18.20	0	10,954	0.00%
2019/10/29	2	18.20	0	0.00	18.25	2	10,925	0.02%
2019/10/23	5	18.26	0	0.00	18.25	5	10,716	0.05%
2019/10/22	0	0.00	1	18.25	18.10	-1	10,629	-0.01%
2019/10/21	1	18.10	0	0.00	18.10	1	10,523	0.01%
2019/10/18	1	17.95	0	0.00	17.90	1	10,529	0.01%
2019/10/17	1	17.85	0	0.00	17.90	1	10,518	0.01%
2019/10/15	4	17.81	0	0.00	17.80	4	10,153	0.04%
2019/10/09	2	17.78	0	0.00	17.70	2	10,220	0.02%
2019/10/08	0	0.00	1	18.00	17.85	-1	10,332	-0.01%
2019/10/07	1	17.80	1	17.85	17.80	0	10,323	0.00%
2019/10/02	3	17.92	0	0.00	17.95	3	10,382	0.03%
2019/10/01	1	18.05	1	18.10	18.10	0	10,359	0.00%
2019/09/27	2	17.93	0	0.00	17.90	2	10,344	0.02%
2019/09/26	1	18.10	0	0.00	18.05	1	10,328	0.01%
2019/09/25	0	0.00	10	18.15	18.10	-10	10,315	-0.10%
2019/09/20	1	18.10	0	18.10	18.05	1	10,415	0.01%
2019/09/17	0	0.00	1	18.30	18.30	-1	10,361	-0.01%
2019/09/12	3	18.45	3	18.35	18.40	0	10,709	0.00%
2019/09/11	2	18.20	0	0.00	18.20	2	10,735	0.02%
2019/09/10	1	18.05	5	18.15	18.10	-4	10,699	-0.04%
2019/09/09	2	18.15	10	18.15	18.25	-8	10,562	-0.08%
2019/09/06	10	18.20	0	0.00	18.20	10	10,503	0.10%
2019/09/05	5	18.05	0	0.00	18.10	5	10,408	0.05%
2019/09/04	1	18.00	0	0.00	18.00	1	10,261	0.01%
2019/09/03	2	18.05	0	0.00	17.90	2	10,260	0.02%
2019/09/02	0	0.00	2	18.05	18.05	-2	10,403	-0.02%
2019/08/30	4	17.85	11	17.90	17.95	-7	10,282	-0.07%
2019/08/29	1	17.70	0	0.00	17.80	1	10,150	0.01%
2019/08/28	1	17.55	1	17.55	17.65	0	10,077	0.00%
2019/08/27	6	17.58	0	0.00	17.60	6	10,051	0.06%
2019/08/26	2	17.50	0	0.00	17.50	2	10,022	0.02%
2019/08/23	5	17.60	0	0.00	17.70	5	10,014	0.05%
2019/08/22	28	17.50	30	17.65	17.50	-2	10,016	-0.02%
2019/08/21	13	17.66	5	17.71	17.55	8	10,063	0.08%
2019/08/20	7	17.81	4	17.79	17.65	3	9,838	0.03%
2019/08/19	3	17.85	6	17.95	17.80	-3	9,671	-0.03%
2019/08/16	1	17.85	5	17.89	17.85	-4	9,614	-0.04%
2019/08/15	12	17.72	1	17.65	17.65	11	9,373	0.12%
2019/08/14	10	18.33	2	18.55	18.15	8	9,001	0.09%
2019/08/13	0	0.00	1	18.40	18.45	-1	8,776	-0.01%
2019/08/08	2	18.60	10	18.59	18.60	-8	8,871	-0.09%
2019/08/07	1	18.35	1	18.60	18.50	0	8,997	0.00%
2019/08/06	1	18.30	0	0.00	18.55	1	9,133	0.01%
2019/08/05	0	0.00	2	18.65	18.60	-2	9,144	-0.02%
2019/08/02	4	18.84	0	0.00	18.85	4	9,185	0.04%
2019/08/01	4	18.96	0	0.00	18.95	4	9,134	0.04%
2019/07/31	6	19.09	0	0.00	19.10	6	9,115	0.07%
2019/07/29	7	19.10	0	0.00	19.25	7	9,269	0.08%
2019/07/26	5	19.17	2	19.20	19.15	3	9,295	0.03%
2019/07/24	1	19.25	0	0.00	19.30	1	9,258	0.01%
2019/07/22	2	19.03	3	19.10	19.05	-1	9,252	-0.01%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/15	4	19.34	0	0.00	19.45	4	9,360	0.04%
2019/07/12	1	20.50	12	20.45	20.45	-11	9,324	-0.12%
2019/07/11	0	0.00	10	20.30	20.35	-10	9,311	-0.11%
2019/07/10	0	0.00	0	20.25	20.25	0	9,354	0.00%
2019/07/09	2	20.23	0	0.00	20.30	2	9,387	0.02%
2019/07/08	16	20.25	0	0.00	20.30	16	9,347	0.17%
2019/07/04	17	20.49	0	0.00	20.55	17	9,477	0.18%
2019/07/03	2	20.55	0	0.00	20.45	2	9,512	0.02%
2019/07/01	6	20.55	0	0.00	20.50	6	9,702	0.06%
2019/06/27	0	0.00	2	20.25	20.25	-2	9,603	-0.02%
2019/06/25	1	20.05	0	0.00	20.00	1	9,611	0.01%
2019/06/24	0	0.00	0	20.15	20.15	0	9,640	0.00%
2019/06/19	0	0.00	3	20.00	20.00	-3	9,485	-0.03%
2019/06/18	0	0.00	20	19.85	19.90	-20	9,322	-0.21%
2019/06/17	2	19.83	0	0.00	19.80	2	9,375	0.02%
2019/06/12	1	19.85	5	19.85	19.85	-4	9,693	-0.04%
2019/06/11	0	0.00	2	19.90	19.95	-2	9,714	-0.02%
2019/06/10	0	0.00	1	19.85	19.85	-1	9,677	-0.01%
2019/06/06	0	0.00	10	19.60	19.60	-10	9,560	-0.10%
2019/06/05	1	19.60	0	0.00	19.60	1	9,583	0.01%
2019/06/04	5	19.45	0	0.00	19.50	5	9,617	0.05%
2019/06/03	0	0.00	2	19.40	19.45	-2	9,660	-0.02%
2019/05/30	0	0.00	3	19.22	19.40	-3	9,586	-0.03%
2019/05/29	1	19.00	0	0.00	19.15	1	9,717	0.01%
2019/05/27	0	0.00	1	19.00	19.05	-1	10,087	-0.01%
2019/05/23	4	18.98	0	0.00	19.00	4	10,196	0.04%
2019/05/22	1	18.95	0	0.00	18.95	1	10,146	0.01%
2019/05/21	20	19.00	1	18.95	18.95	19	10,273	0.18%
2019/05/20	5	18.80	0	0.00	18.85	5	10,214	0.05%
2019/05/17	2	18.80	0	0.00	18.80	2	10,205	0.02%
2019/05/16	3	18.85	10	18.85	18.75	-7	10,203	-0.07%
2019/05/15	0	0.00	1	18.85	18.85	-1	10,200	-0.01%
2019/05/14	10	18.80	0	0.00	19.10	10	10,188	0.10%
2019/05/13	2	19.20	0	0.00	19.20	2	10,044	0.02%
2019/05/10	0	0.00	1	19.50	19.50	-1	10,174	-0.01%
2019/05/09	7	19.40	20	19.50	19.35	-13	10,223	-0.13%
2019/05/07	3	19.70	1	19.75	19.90	2	10,474	0.02%
2019/05/06	3	19.62	0	0.00	19.60	3	10,626	0.03%
2019/05/03	20	19.95	0	0.00	20.00	20	10,420	0.19%
2019/05/02	3	19.90	10	19.90	19.90	-7	10,420	-0.07%
2019/04/30	3	19.85	0	0.00	19.95	3	10,445	0.03%
2019/04/29	3	19.90	0	0.00	19.90	3	10,433	0.03%
2019/04/25	3	19.80	1	19.85	19.80	2	10,411	0.02%
2019/04/24	11	19.76	1	19.80	19.85	10	10,465	0.10%
2019/04/22	0	0.00	2	19.75	19.70	-2	10,346	-0.02%
2019/04/19	10	19.65	0	0.00	19.60	10	10,338	0.10%
2019/04/18	0	0.00	67	19.49	19.60	-67	10,344	-0.65%
2019/04/17	0	0.00	45	19.48	19.50	-45	10,327	-0.44%
2019/04/15	3	19.38	20	19.40	19.45	-17	10,097	-0.17%
2019/04/12	0	0.00	10	19.25	19.25	-10	10,076	-0.10%
2019/04/11	1	19.40	5	19.45	19.35	-4	10,102	-0.04%
2019/04/09	0	0.00	15	19.45	19.50	-15	9,955	-0.15%
2019/04/08	10	19.50	13	19.38	19.50	-3	9,935	-0.03%
2019/04/03	10	19.10	0	0.00	19.15	10	9,729	0.10%
2019/04/02	4	19.05	0	0.00	19.10	4	9,683	0.04%
2019/04/01	6	19.12	0.5	19.10	19.05	5.5	9,660	0.06%
2019/03/27	11	19.00	5	19.05	19.00	6	9,500	0.06%
2019/03/25	4	18.74	0	0.00	18.85	4	9,456	0.04%
2019/03/21	3	19.00	1	19.00	19.00	2	9,203	0.02%
2019/03/19	2	19.00	0	0.00	19.00	2	9,244	0.02%
2019/03/18	0	0.00	2	18.93	19.00	-2	9,209	-0.02%
2019/03/15	2	18.75	5	18.85	18.75	-3	9,342	-0.03%
2019/03/14	2	18.85	0	0.00	18.80	2	9,137	0.02%
2019/03/13	0	0.00	6	18.86	18.90	-6	9,307	-0.06%
2019/03/12	2	18.80	0	0.00	18.80	2	9,302	0.02%
2019/03/11	3	18.75	23	18.84	18.75	-20	9,316	-0.21%
2019/03/08	11	18.80	1.9	18.95	18.90	9.1	9,367	0.10%
2019/03/07	0	0.00	2	19.05	19.00	-2	9,522	-0.02%
2019/03/06	0	0.00	0	19.00	19.00	0	9,533	0.00%
2019/03/05	1	18.85	0	0.00	18.90	1	9,530	0.01%
2019/03/04	13	18.93	12	18.91	18.95	1	9,568	0.01%
2019/02/27	2	19.05	22	19.01	19.10	-20	9,392	-0.21%
2019/02/26	13	18.57	14	18.81	18.80	-1	9,065	-0.01%
2019/02/25	7	18.45	3	18.40	18.45	4	8,678	0.05%
2019/02/22	10	18.25	0	0.00	18.35	10	8,646	0.12%
2019/02/20	1	18.20	14	18.23	18.30	-13	8,696	-0.15%
2019/02/18	0	0.00	10	18.25	18.20	-10	8,650	-0.12%
2019/02/15	10	18.10	5	18.15	18.10	5	8,676	0.06%
2019/02/14	5	18.30	0	0.00	18.15	5	8,603	0.06%
2019/02/13	3	18.20	13	18.30	18.35	-10	8,586	-0.12%
2019/02/12	1	18.55	0	0.00	18.45	1	8,516	0.01%
2019/02/11	4	18.45	5	18.35	18.50	-1	8,457	-0.01%
2019/01/28	0	0.00	11	18.00	18.10	-11	7,968	-0.14%
2019/01/24	1	17.60	0	0.00	17.65	1	7,551	0.01%
2019/01/22	0	0.00	1	17.70	17.65	-1	7,613	-0.01%
2019/01/21	11	17.65	0	0.00	17.65	11	7,579	0.15%
2019/01/18	12	17.55	0	0.00	17.55	12	7,593	0.16%
2019/01/17	3	17.55	1	17.50	17.50	2	7,598	0.03%
2019/01/16	13	17.50	0	0.00	17.50	13	7,636	0.17%
2019/01/15	2	17.55	0	0.00	17.50	2	7,662	0.03%
2019/01/14	5	17.50	3	17.60	17.55	2	7,653	0.03%
2019/01/09	0	0.00	5	17.60	17.60	-5	7,801	-0.06%
2019/01/08	1	17.35	10	17.35	17.35	-9	7,709	-0.12%
2019/01/04	1	17.05	1	17.15	17.10	0	7,823	0.00%
2019/01/03	17	17.39	11	17.35	17.40	6	8,101	0.07%
2018/12/28	1	17.45	1	17.45	17.45	0	8,103	0.00%
2018/12/27	4	17.61	0	0.00	17.50	4	8,195	0.05%
2018/12/26	0	0.00	9	17.50	17.50	-9	8,252	-0.11%
2018/12/21	1	17.40	11	17.40	17.40	-10	8,369	-0.12%
2018/12/20	5	17.45	0	0.00	17.45	5	8,301	0.06%
2018/12/19	1	17.50	0	0.00	17.65	1	8,293	0.01%
2018/12/18	2	17.45	1	17.50	17.50	1	8,287	0.01%
2018/12/17	7	17.56	0	0.00	17.50	7	8,429	0.08%
2018/12/14	10	17.60	0	0.00	17.60	10	8,452	0.12%
2018/12/13	0	0.00	9	17.69	17.80	-9	8,436	-0.11%
2018/12/12	5	17.40	0	0.00	17.55	5	8,415	0.06%
2018/12/11	3	17.42	6	17.37	17.35	-3	8,345	-0.04%
2018/12/10	1	17.35	11	17.40	17.30	-10	8,338	-0.12%
2018/12/07	3	17.50	0	0.00	17.55	3	8,196	0.04%
2018/12/06	6	17.50	1	17.55	17.55	5	8,204	0.06%
2018/12/05	0	0.00	10	17.80	17.80	-10	7,978	-0.13%
2018/12/03	3	17.77	1	17.85	17.90	2	7,930	0.03%
2018/11/30	2	17.60	0	0.00	17.60	2	7,810	0.03%
2018/11/29	25	17.63	0	0.00	17.50	25	7,609	0.33%
2018/11/28	3	17.65	1	17.70	17.70	2	7,528	0.03%
2018/11/26	1	17.50	1	17.55	17.45	0	7,428	0.00%
2018/11/23	1	17.50	0	0.00	17.50	1	7,428	0.01%
2018/11/21	1	17.40	0	0.00	17.45	1	7,545	0.01%
2018/11/20	1	17.60	1	17.60	17.50	0	7,587	0.00%
2018/11/19	0	0.00	10	17.65	17.70	-10	7,908	-0.13%
2018/11/15	1	17.55	1	17.60	17.60	0	7,937	0.00%
2018/11/14	1	17.35	0	0.00	17.35	1	7,966	0.01%
2018/11/12	0	0.00	1	17.65	17.55	-1	7,977	-0.01%
2018/11/09	4	17.39	1	17.50	17.45	3	7,957	0.04%
2018/11/08	1	17.80	1	17.75	17.80	0	7,919	0.00%
2018/11/07	0	0.00	1	17.70	17.85	-1	7,877	-0.01%
2018/11/05	0	0.00	1	17.30	17.50	-1	8,001	-0.01%
2018/11/02	0	0.00	1	17.30	17.35	-1	8,043	-0.01%
2018/11/01	0	0.00	10	17.15	17.20	-10	8,172	-0.12%
2018/10/30	1	16.80	0	0.00	16.85	1	8,051	0.01%
2018/10/26	2	16.78	1	16.95	16.75	1	8,220	0.01%
2018/10/25	22	16.77	0	0.00	16.85	22	8,255	0.27%
2018/10/24	3	17.03	0	0.00	17.00	3	8,291	0.04%
2018/10/23	23	17.10	10	17.05	17.05	13	8,272	0.16%
2018/10/19	6	17.09	10	17.10	17.15	-4	8,188	-0.05%
2018/10/18	55	17.25	0	0.00	17.20	55	8,116	0.68%
2018/10/17	1	17.55	0	0.00	17.45	1	8,199	0.01%
2018/10/16	102	17.50	10	17.45	17.35	92	8,387	1.10%	大買/
2018/10/15	12	17.45	11	17.36	17.40	1	8,438	0.01%
2018/10/12	4	17.69	0	0.00	17.65	4	8,395	0.05%
2018/10/11	18	17.46	11	17.47	17.45	7	8,529	0.08%
2018/10/09	6	18.45	40	18.45	18.45	-34	8,235	-0.41%
2018/10/08	0	0.00	3	18.55	18.55	-3	8,276	-0.04%
2018/10/05	7	18.56	0	0.00	18.50	7	8,319	0.08%
2018/10/02	10	18.85	0	0.00	18.85	10	8,303	0.12%
2018/10/01	10	19.05	0	0.00	19.05	10	8,340	0.12%
2018/09/28	1	18.95	0	0.00	18.95	1	8,335	0.01%
2018/09/27	0	0.00	10	18.95	19.00	-10	8,274	-0.12%
2018/09/26	11	18.65	0	0.00	18.75	11	8,270	0.13%
2018/09/25	2	18.70	1	18.70	18.70	1	8,276	0.01%
2018/09/21	11	18.70	1	18.80	18.80	10	8,301	0.12%
2018/09/17	2	18.85	0	0.00	18.90	2	8,446	0.02%
2018/09/12	1	18.70	11	18.75	18.75	-10	8,752	-0.11%
2018/09/11	11	18.70	5	18.78	18.75	6	8,965	0.07%
2018/09/10	1	18.75	1	18.75	18.65	0	9,576	0.00%
2018/09/07	1	18.90	1	18.95	18.95	0	9,644	0.00%
2018/09/06	1	19.00	5	19.05	19.05	-4	9,639	-0.04%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/09/04	1	19.30	0	0.00	19.30	1	9,746	0.01%
2018/08/31	0	0.00	0	19.15	19.25	0	9,839	0.00%
2018/08/29	1	19.10	1	19.10	19.20	0	9,937	0.00%
2018/08/28	5	19.25	0	0.00	19.20	5	10,043	0.05%
2018/08/27	1	19.15	1	19.30	19.15	0	9,975	0.00%
2018/08/24	2	19.00	1	19.10	19.05	1	10,183	0.01%
2018/08/23	1.5	18.63	1	18.65	18.65	0.5	9,863	0.01%
2018/08/22	7	18.65	0	0.00	18.65	7	9,795	0.07%
2018/08/16	0	0.00	5	18.85	18.85	-5	9,611	-0.05%
2018/08/15	3	18.83	0	0.00	18.75	3	9,603	0.03%
2018/08/13	0	0.00	17	18.80	18.75	-17	9,580	-0.18%
2018/08/10	3	19.00	7	18.90	18.90	-4	9,501	-0.04%
2018/08/09	1	19.00	0	0.00	19.00	1	9,414	0.01%
2018/08/08	13	19.15	11	19.15	19.15	2	9,413	0.02%
2018/08/02	2	19.00	0	0.00	19.00	2	9,934	0.02%
2018/08/01	2	19.10	3	19.12	19.15	-1	9,911	-0.01%
2018/07/31	1	18.90	0	0.00	19.00	1	9,834	0.01%
2018/07/30	1	18.80	0	0.00	18.90	1	9,717	0.01%
2018/07/27	23	18.85	1	18.85	18.85	22	9,633	0.23%
2018/07/26	4	18.81	0	0.00	18.95	4	9,639	0.04%
2018/07/25	0	0.00	1	18.95	18.90	-1	9,629	-0.01%
2018/07/24	0	0.00	2	19.00	19.00	-2	9,781	-0.02%
2018/07/23	4	19.05	2	18.95	18.95	2	9,831	0.02%
2018/07/20	7	19.85	21	19.90	19.85	-14	9,736	-0.14%
2018/07/19	1	19.85	2	19.85	19.85	-1	9,541	-0.01%
2018/07/18	0	0.00	1	19.80	19.80	-1	9,519	-0.01%
2018/07/17	17	19.63	0	0.00	19.65	17	9,464	0.18%
2018/07/13	0	0.00	2	19.50	19.40	-2	9,235	-0.02%
2018/07/12	1	19.25	0	0.00	19.30	1	9,145	0.01%
2018/07/11	2	19.15	1	19.15	19.25	1	9,136	0.01%
2018/07/10	0	0.00	1	19.25	19.25	-1	9,160	-0.01%
2018/07/09	1	18.95	0	0.00	19.00	1	9,217	0.01%
2018/07/06	10	18.90	18	18.82	18.80	-8	9,303	-0.09%
2018/07/05	40	18.95	0	0.00	18.90	40	9,255	0.43%
2018/07/04	3	19.00	0	0.00	19.10	3	9,335	0.03%
2018/06/29	2	19.05	0	0.00	19.20	2	9,537	0.02%
2018/06/28	1	19.00	0	0.00	18.95	1	9,424	0.01%
2018/06/26	11	19.16	0	0.00	19.25	11	9,280	0.12%
2018/06/25	26	19.23	0	0.00	19.20	26	9,177	0.28%
2018/06/22	19	19.25	1	19.25	19.25	18	9,052	0.20%
2018/06/21	1	19.45	1	19.45	19.45	0	8,920	0.00%
2018/06/20	2	19.45	0	0.00	19.55	2	8,960	0.02%
2018/06/19	7	19.55	1	19.65	19.60	6	8,889	0.07%
2018/06/15	5	19.56	0	0.00	19.85	5	8,709	0.06%
2018/06/14	4	19.65	9	19.72	19.60	-5	8,385	-0.06%
2018/06/13	1	19.75	1	19.85	19.80	0	8,281	0.00%
2018/06/12	0	0.00	1	19.90	19.80	-1	8,365	-0.01%
2018/06/11	4	20.04	0	0.00	19.95	4	8,321	0.05%
2018/06/07	3	20.10	2	20.10	20.10	1	8,253	0.01%
2018/06/06	0	0.00	1	19.95	20.00	-1	8,225	-0.01%
2018/06/04	0	0.00	2	19.85	19.75	-2	8,082	-0.02%
2018/05/31	4	19.75	1	19.70	19.70	3	8,012	0.04%
2018/05/30	1	19.80	1	19.75	19.75	0	7,769	0.00%
2018/05/29	0	0.00	3	20.02	20.05	-3	7,812	-0.04%
2018/05/28	1	19.90	1	19.95	19.95	0	7,875	0.00%
2018/05/25	0	0.00	1	19.90	19.80	-1	8,012	-0.01%
2018/05/24	4	19.76	0	0.00	19.80	4	8,043	0.05%
2018/05/23	2	19.80	1	19.80	19.80	1	8,190	0.01%
2018/05/22	1	19.85	0	0.00	19.85	1	8,334	0.01%
2018/05/18	0	0.00	1	20.00	19.85	-1	8,517	-0.01%
2018/05/16	10	19.95	1	20.05	20.05	9	8,686	0.10%
2018/05/15	0	0.00	3	20.00	19.95	-3	8,806	-0.03%
2018/05/14	1	20.05	0	0.00	20.15	1	9,130	0.01%
2018/05/11	4	20.08	17	20.14	20.20	-13	9,149	-0.14%
2018/05/10	3	19.95	2	19.95	19.80	1	9,003	0.01%
2018/05/08	0	0.00	1	19.30	19.35	-1	8,695	-0.01%
2018/05/07	7	19.17	1	19.20	19.15	6	8,732	0.07%
2018/05/04	10	19.25	1	19.30	19.20	9	8,783	0.10%
2018/05/03	2	19.35	0	0.00	19.25	2	8,958	0.02%
2018/04/30	0	0.00	2	19.43	19.40	-2	9,315	-0.02%
2018/04/25	5	19.55	0	0.00	19.65	5	9,077	0.06%
2018/04/24	1	19.50	10	19.50	19.55	-9	9,074	-0.10%
2018/04/19	1	19.70	0	0.00	19.80	1	9,058	0.01%
2018/04/17	2	19.50	0	0.00	19.60	2	9,185	0.02%
2018/04/16	2	19.70	2	19.70	19.70	0	9,153	0.00%
2018/04/11	2	19.60	1	19.75	19.65	1	8,954	0.01%
2018/04/09	0	0.00	2	19.55	19.55	-2	8,998	-0.02%
2018/04/03	0	0.00	10	19.80	19.80	-10	8,842	-0.11%
2018/04/02	1	20.05	0	0.00	20.00	1	8,824	0.01%
2018/03/30	4	19.90	0	0.00	19.80	4	8,876	0.05%
2018/03/29	10	19.88	0	0.00	19.85	10	8,787	0.11%
2018/03/28	15	19.97	0	0.00	19.95	15	8,697	0.17%
2018/03/27	0	0.00	8.6	20.09	20.05	-8.6	8,714	-0.10%
2018/03/26	5	19.85	0	0.00	19.95	5	8,670	0.06%
2018/03/23	18	19.83	1	19.90	19.90	17	8,700	0.20%
2018/03/22	3	20.20	0	0.00	20.15	3	8,694	0.03%
2018/03/21	20	20.27	2	20.25	20.25	18	8,645	0.21%
2018/03/20	37	20.29	5	20.30	20.25	32	8,761	0.37%
2018/03/19	0	0.00	1	20.90	20.95	-1	8,526	-0.01%
2018/03/16	2	20.70	6	20.90	20.80	-4	8,497	-0.05%
2018/03/15	6	20.70	0.5	20.60	20.60	5.5	8,391	0.07%
2018/03/14	4	20.60	2.5	20.67	20.80	1.5	8,400	0.02%
2018/03/13	0	0.00	10	20.65	20.70	-10	8,457	-0.12%
2018/03/12	2	20.58	2	20.70	20.65	0	8,523	0.00%
2018/03/09	2	20.40	1	20.40	20.40	1	8,513	0.01%
2018/03/07	0	0.00	15	20.32	20.30	-15	8,536	-0.18%
2018/03/06	0	0.00	20.1	20.32	20.20	-20.1	8,642	-0.23%
2018/03/02	10	19.95	0	0.00	20.00	10	8,935	0.11%
2018/02/27	20.5	20.09	0	0.00	20.10	20.5	8,903	0.23%
2018/02/23	1	20.10	5	20.25	20.30	-4	8,758	-0.05%
2018/02/22	17	19.86	0	0.00	19.80	17	8,689	0.20%
2018/02/21	0	0.00	1	20.10	20.20	-1	8,691	-0.01%
2018/02/12	2	19.85	0	0.00	19.75	2	8,700	0.02%
2018/02/09	6	19.73	0	0.00	19.85	6	8,770	0.07%
2018/02/08	0	0.00	1	20.10	19.95	-1	8,772	-0.01%
2018/02/06	7	20.01	7	20.19	19.80	0	8,814	0.00%
2018/02/01	0	0.00	2	21.65	21.45	-2	8,966	-0.02%
2018/01/31	6	21.68	3	21.57	21.70	3	9,034	0.03%
2018/01/30	1	21.55	0	0.00	21.35	1	8,911	0.01%
2018/01/29	0	0.00	11	21.61	21.70	-11	8,862	-0.12%
2018/01/26	2	21.58	0	0.00	21.40	2	8,834	0.02%
2018/01/25	14.5	21.50	24	21.33	21.80	-9.5	8,693	-0.11%
2018/01/24	9	20.67	1	20.80	20.90	8	8,270	0.10%
2018/01/23	0	0.00	1	20.80	20.85	-1	8,710	-0.01%
2018/01/22	2	20.80	0	0.00	20.80	2	8,832	0.02%
2018/01/19	1	20.85	1	20.85	20.95	0	8,918	0.00%
2018/01/18	6.5	20.70	1	20.80	20.80	5.5	8,934	0.06%
2018/01/16	6	20.45	0	0.00	20.60	6	8,963	0.07%
2018/01/15	6	20.48	1.5	20.45	20.45	4.5	8,988	0.05%
2018/01/12	1.6	20.47	2	20.55	20.60	-0.4	9,018	0.00%
2018/01/11	0	0.00	1	20.50	20.30	-1	8,971	-0.01%
2018/01/10	2	20.78	1	20.75	20.75	1	8,930	0.01%
2018/01/09	4	21.04	0	0.00	20.90	4	9,020	0.04%
2018/01/08	0.4	21.10	0	0.00	21.25	0.4	9,148	0.00%
2018/01/05	0	0.00	1	21.00	21.10	-1	9,232	-0.01%
2018/01/03	8	20.97	0	0.00	20.95	8	9,550	0.08%
2018/01/02	1	21.10	7	21.15	21.10	-6	9,509	-0.06%