元大金 (2885)-永豐金-永康券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
33.80
漲跌
▼0.60
漲幅
-1.74%
成交量
42,700張
產業
上市金融類股
1753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

元大金 (2885)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	10.2	33.90	42.6	33.81	33.80	-32.4	21,360	-0.15%
2024/06/25	7	34.30	9.1	34.11	34.40	-2.1	20,917	-0.01%
2024/06/24	0	0.00	18	34.07	34.50	-18	20,675	-0.09%
2024/06/21	6	34.22	14.7	34.15	34.15	-8.7	20,543	-0.04%
2024/06/20	4.5	34.14	26.2	34.00	34.35	-21.7	20,314	-0.11%
2024/06/19	31.3	33.36	3.1	33.73	33.75	28.2	20,039	0.14%
2024/06/18	22	32.67	1	32.90	32.90	21	20,031	0.10%
2024/06/17	13	32.21	4	32.38	32.30	9	20,196	0.04%
2024/06/14	0.3	32.05	0	0.00	32.00	0.3	20,364	0.00%
2024/06/13	12	31.94	3	31.83	32.00	9	20,675	0.04%
2024/06/12	2.2	31.46	28.3	31.47	31.45	-26.1	21,157	-0.12%
2024/06/11	0.2	31.70	11	31.77	31.60	-10.8	22,019	-0.05%
2024/06/07	0	0.00	18.2	31.90	31.80	-18.2	22,313	-0.08%
2024/06/06	37	31.55	1	31.80	31.70	36	22,349	0.16%
2024/06/05	20	31.49	0	0.00	31.30	20	22,463	0.09%
2024/06/04	3.1	31.32	0	0.00	31.45	3.1	22,761	0.01%
2024/06/03	12.2	31.63	0	0.00	31.75	12.2	23,129	0.05%
2024/05/31	3	31.47	2	31.73	31.65	1	23,178	0.00%
2024/05/30	10.1	31.50	0	0.00	31.45	10.1	22,731	0.04%
2024/05/29	3.2	31.90	85	32.26	31.85	-81.9	22,553	-0.36%
2024/05/28	0.2	32.75	3.3	32.76	32.85	-3.1	22,313	-0.01%
2024/05/27	16	32.68	0	0.00	32.70	16	22,398	0.07%
2024/05/24	24.1	32.62	41	32.60	32.50	-16.9	22,447	-0.08%
2024/05/23	11.1	32.93	74	33.00	33.15	-62.9	22,322	-0.28%
2024/05/22	19	33.44	9.9	33.43	33.35	9.1	22,167	0.04%
2024/05/21	0.2	32.00	33	31.96	32.05	-32.8	21,733	-0.15%
2024/05/20	3	32.20	7.2	32.21	32.35	-4.2	21,750	-0.02%
2024/05/17	4	32.55	9.5	32.47	32.65	-5.5	21,870	-0.03%
2024/05/16	6	32.35	62.1	32.55	32.60	-56.1	21,837	-0.26%
2024/05/15	16	32.19	4	32.26	31.85	12	21,399	0.06%
2024/05/14	2	31.50	4	31.45	31.45	-2	21,382	-0.01%
2024/05/13	2	32.10	1	32.05	32.00	1	21,349	0.00%
2024/05/10	7	31.98	5	31.90	32.10	2	21,318	0.01%
2024/05/09	21	31.95	5	32.12	31.65	16	21,300	0.08%
2024/05/08	0	31.75	31	31.65	31.80	-31	21,147	-0.15%
2024/05/07	1.5	31.79	8	31.74	31.80	-6.5	21,154	-0.03%
2024/05/06	6.1	31.31	7.1	31.41	31.50	-1	20,957	0.00%
2024/05/03	8	30.91	1	30.85	30.55	7	20,783	0.03%
2024/05/02	0.2	30.70	0	0.00	30.65	0.2	20,688	0.00%
2024/04/30	0	30.75	0	0.00	30.65	0	20,545	0.00%
2024/04/29	8	30.74	2.1	30.71	31.05	5.9	20,436	0.03%
2024/04/25	1	29.95	9	29.80	29.80	-8	20,118	-0.04%
2024/04/24	9	30.32	0	0.00	30.35	9	19,994	0.05%
2024/04/23	24	29.92	0	0.00	29.80	24	19,844	0.12%
2024/04/22	7.9	29.98	0	0.00	29.90	7.9	19,654	0.04%
2024/04/19	15.1	30.17	36	29.72	29.90	-21	19,148	-0.11%
2024/04/18	22	30.53	6	30.45	30.60	16	18,463	0.09%
2024/04/17	33	30.03	8	30.05	30.00	25	18,105	0.14%
2024/04/16	2	29.90	34.2	30.03	29.95	-32.2	18,010	-0.18%
2024/04/15	0	0.00	6.6	30.06	30.55	-6.6	17,755	-0.04%
2024/04/12	2.3	30.31	1.1	30.31	30.30	1.2	17,624	0.01%
2024/04/11	2	30.55	0.5	30.55	30.50	1.5	17,452	0.01%
2024/04/10	4	30.54	0	0.00	30.50	4	17,495	0.02%
2024/04/09	15	30.86	12.1	30.94	30.90	3	17,624	0.02%
2024/04/08	6	30.13	1	30.25	30.30	5	17,390	0.03%
2024/04/03	4	30.03	0.1	30.10	29.95	3.9	17,458	0.02%
2024/04/02	3	30.18	1	30.15	30.30	2	17,547	0.01%
2024/04/01	3.3	30.11	1	30.15	30.10	2.3	17,754	0.01%
2024/03/29	0	0.00	2	30.25	30.40	-2	17,819	-0.01%
2024/03/28	7	30.07	1	30.00	30.10	6	17,675	0.03%
2024/03/27	4.2	30.22	2.2	30.36	30.30	2	17,687	0.01%
2024/03/26	7	30.13	12.9	30.13	30.10	-5.9	17,806	-0.03%
2024/03/25	4.1	29.55	7	29.91	29.85	-2.9	17,978	-0.02%
2024/03/22	9.2	29.98	4	29.84	29.45	5.2	18,215	0.03%
2024/03/21	15	29.76	15	29.81	29.80	0	18,221	0.00%
2024/03/20	4.1	29.03	0	0.00	28.90	4.1	18,450	0.02%
2024/03/19	10	29.24	0	0.00	29.20	10	18,458	0.05%
2024/03/18	19.5	29.46	41	29.36	29.35	-21.6	18,330	-0.12%
2024/03/15	6	30.00	10.1	29.93	30.20	-4.1	18,162	-0.02%
2024/03/14	13	30.19	2	30.32	30.30	11	17,626	0.06%
2024/03/13	7	29.14	3.1	29.50	29.50	3.9	16,785	0.02%
2024/03/12	10	28.80	4	28.83	28.90	6	16,419	0.04%
2024/03/11	12	28.53	3	28.63	28.55	9	16,438	0.05%
2024/03/08	9	28.27	3	28.10	28.45	6	16,445	0.04%
2024/03/07	21	28.02	11	27.97	28.10	10	16,213	0.06%
2024/03/06	0.1	27.35	12	27.55	27.50	-12	15,804	-0.08%
2024/03/05	0.1	27.35	0.1	27.35	27.30	0	15,976	0.00%
2024/03/04	3	27.28	10	27.15	27.35	-7	16,071	-0.04%
2024/03/01	1.3	27.31	0	0.00	27.30	1.3	16,213	0.01%
2024/02/29	0.1	27.34	2	27.35	27.45	-1.9	16,332	-0.01%
2024/02/27	0.1	27.20	0	0.00	27.20	0.1	16,171	0.00%
2024/02/26	2	27.15	1	27.30	27.10	1	16,031	0.01%
2024/02/23	4.1	27.33	0	27.40	27.30	4.1	15,976	0.03%
2024/02/21	2	27.33	0	0.00	27.35	2	16,173	0.01%
2024/02/20	0.5	27.35	1.1	27.75	27.85	-0.6	16,099	0.00%
2024/02/19	0.1	27.30	0	0.00	27.45	0.1	15,999	0.00%
2024/02/16	0	0.00	2	27.00	27.15	-2	16,178	-0.01%
2024/02/15	0	0.00	5	26.95	27.00	-5	16,185	-0.03%
2024/02/05	0	0.00	5.2	26.96	27.00	-5.2	15,990	-0.03%
2024/02/02	1.1	26.76	3	26.85	26.90	-2	15,780	-0.01%
2024/02/01	0	0.00	0	27.00	27.05	0	15,716	0.00%
2024/01/31	0	26.85	0.2	26.90	27.05	-0.2	15,625	0.00%
2024/01/30	0.5	26.86	12	26.95	26.85	-11.5	15,518	-0.07%
2024/01/29	0.1	26.95	0	0.00	27.10	0.1	15,711	0.00%
2024/01/26	0	0.00	4	26.91	26.95	-4	15,758	-0.03%
2024/01/25	4	26.63	1.2	26.60	26.75	2.9	15,712	0.02%
2024/01/24	0.2	26.55	0	0.00	26.60	0.2	15,738	0.00%
2024/01/23	0.4	26.44	3	26.45	26.55	-2.6	15,859	-0.02%
2024/01/22	0.7	26.35	2	26.25	26.35	-1.3	16,053	-0.01%
2024/01/19	3.1	26.04	0	0.00	26.20	3.1	16,013	0.02%
2024/01/18	8.8	25.82	0	0.00	25.80	8.8	16,029	0.06%
2024/01/17	3	26.08	0	0.00	25.80	3	15,949	0.02%
2024/01/16	1	26.30	0	0.00	26.25	1	15,663	0.01%
2024/01/11	1	26.80	0	0.00	26.80	1	16,020	0.01%
2024/01/10	14	26.50	0	0.00	26.50	14	16,367	0.09%
2024/01/08	1	26.85	3	27.15	26.90	-2	16,485	-0.01%
2024/01/05	2	27.00	0	0.00	26.95	2	16,514	0.01%
2024/01/04	1	27.15	2.1	27.23	27.20	-1.1	16,645	-0.01%
2024/01/03	2	27.10	5.3	27.05	26.95	-3.3	16,816	-0.02%
2024/01/02	0	0.00	3	27.73	27.75	-3	16,492	-0.02%
2023/12/29	0	0.00	1	27.45	27.60	-1	16,322	-0.01%
2023/12/28	2	27.23	3.5	27.27	27.35	-1.5	16,304	-0.01%
2023/12/27	3	27.05	3	27.00	27.15	0	16,123	0.00%
2023/12/26	8	26.82	1.1	26.98	26.85	6.9	15,860	0.04%
2023/12/25	0.1	26.65	0	0.00	26.60	0.1	15,812	0.00%
2023/12/22	1	26.85	0	0.00	26.80	1	15,935	0.01%
2023/12/21	2	26.40	10.4	26.35	26.45	-8.4	15,843	-0.05%
2023/12/20	0	0.00	41	26.75	26.55	-41	15,485	-0.27%
2023/12/19	2	26.65	0	0.00	26.70	2	15,199	0.01%
2023/12/18	15	26.86	0	0.00	27.05	15	15,019	0.10%
2023/12/15	0	0.00	60.3	27.06	27.00	-60.3	14,908	-0.40%
2023/12/14	2	26.85	52	26.96	27.00	-50	14,590	-0.34%
2023/12/13	1	26.85	2	26.85	26.75	-1	14,457	-0.01%
2023/12/12	2	26.70	104.1	26.60	26.80	-102.1	14,675	-0.70%	大賣/鉅額交易
2023/12/11	1	26.45	0	0.00	26.55	1	14,606	0.01%
2023/12/08	1.1	26.50	0.1	26.45	26.55	0.9	14,645	0.01%
2023/12/06	20	26.45	0.1	26.35	26.45	19.9	14,545	0.14%
2023/12/05	0	0.00	0.2	26.25	26.40	-0.2	14,442	0.00%
2023/12/04	11	26.33	3	26.37	26.35	8	14,572	0.05%
2023/12/01	0.1	25.95	10	26.10	26.10	-9.9	14,509	-0.07%
2023/11/30	2	26.00	0	0.00	26.00	2	14,505	0.01%
2023/11/29	31	25.95	0	26.05	25.95	31	14,200	0.22%
2023/11/28	34	26.04	3.1	26.05	26.10	30.9	14,050	0.22%
2023/11/27	104	25.88	8	26.04	25.85	96	14,075	0.68%	大買/
2023/11/24	20	25.80	1	25.75	25.80	19	14,023	0.14%
2023/11/23	1.6	25.55	0	0.00	25.70	1.6	14,099	0.01%
2023/11/21	3	25.55	9	25.64	25.70	-6	14,238	-0.04%
2023/11/20	5	25.20	0	0.00	25.35	5	14,056	0.04%
2023/11/17	2	25.40	0.1	25.40	25.35	2	14,079	0.01%
2023/11/16	1	25.45	7	25.43	25.45	-6	14,006	-0.04%
2023/11/15	5	25.35	37.6	25.32	25.30	-32.6	13,945	-0.23%
2023/11/14	0	0.00	5.1	25.09	25.05	-5.1	13,829	-0.04%
2023/11/13	9	24.93	0	0.00	25.00	9	14,058	0.06%
2023/11/09	2	24.90	0	0.00	25.00	2	14,536	0.01%
2023/11/08	2	25.00	0	0.00	25.00	2	14,774	0.01%
2023/11/07	0	0.00	3.1	25.03	25.05	-3.1	14,940	-0.02%
2023/11/06	16.1	24.92	11	25.05	24.90	5.1	15,228	0.03%
2023/11/03	0.1	24.85	0	0.00	24.95	0.1	15,067	0.00%
2023/10/31	0	0.00	2	24.35	24.30	-2	15,832	-0.01%
2023/10/30	4.6	24.19	0	0.00	24.10	4.6	15,988	0.03%
2023/10/27	1	24.40	0	0.00	24.40	1	16,107	0.01%
2023/10/26	2.5	24.42	0.4	24.50	24.35	2.1	16,265	0.01%
2023/10/23	4.9	24.51	0	0.00	24.40	4.9	16,412	0.03%
2023/10/20	1.1	24.47	0	0.00	24.75	1.1	16,302	0.01%
2023/10/19	2	25.15	9	25.03	25.10	-7	16,077	-0.04%
2023/10/18	2	25.40	1	25.45	25.55	1	15,990	0.01%
2023/10/17	2	25.45	0.1	25.35	25.30	1.9	15,836	0.01%
2023/10/16	1	25.50	5.1	25.50	25.55	-4.1	15,886	-0.03%
2023/10/13	0	0.00	2	25.55	25.45	-2	15,869	-0.01%
2023/10/12	20.2	25.60	1	25.60	25.65	19.2	15,981	0.12%
2023/10/11	2	25.10	36.1	25.14	25.50	-34.1	16,036	-0.21%
2023/10/04	7.4	24.31	4	24.38	24.25	3.3	16,241	0.02%
2023/10/03	1.1	24.75	0	0.00	24.65	1.1	16,245	0.01%
2023/10/02	0.9	25.05	0	0.00	24.95	0.9	16,374	0.01%
2023/09/27	0.5	25.00	0	0.00	25.15	0.5	16,838	0.00%
2023/09/26	0.2	25.02	4	25.00	25.00	-3.9	16,821	-0.02%
2023/09/22	1	24.75	0	0.00	25.10	1	17,086	0.01%
2023/09/21	3.1	25.02	0	0.00	25.00	3.1	17,219	0.02%
2023/09/20	5.3	25.42	0	0.00	25.40	5.3	17,268	0.03%
2023/09/19	5	25.60	9	25.64	25.75	-4	17,248	-0.02%
2023/09/18	4	25.38	1	25.45	25.40	3	17,134	0.02%
2023/09/15	0	0.00	1	25.20	25.35	-1	17,267	-0.01%
2023/09/14	6	25.12	2	25.15	25.20	4	17,236	0.02%
2023/09/13	0	0.00	2	24.90	25.00	-2	17,248	-0.01%
2023/09/07	0	0.00	4	24.71	24.70	-4	18,130	-0.02%
2023/09/06	0	24.26	0	0.00	24.25	0	18,048	0.00%
2023/09/05	4	24.33	0	0.00	24.20	4	18,028	0.02%
2023/09/04	2.3	24.53	0	0.00	24.50	2.3	18,223	0.01%
2023/09/01	5	24.70	0	24.65	24.75	5	18,496	0.03%
2023/08/31	1	24.45	0	0.00	24.40	1	18,740	0.01%
2023/08/30	16	24.75	7	24.76	24.80	9	18,891	0.05%
2023/08/29	0	0.00	6.9	24.46	24.65	-6.9	18,979	-0.04%
2023/08/28	0	0.00	2	24.40	24.40	-2	18,969	-0.01%
2023/08/25	5	24.45	0	0.00	24.40	5	19,376	0.03%
2023/08/24	30	24.21	1	24.45	24.45	29	19,468	0.15%
2023/08/23	0	0.00	2	24.05	24.20	-2	19,454	-0.01%
2023/08/22	9	23.91	0	0.00	23.85	9	19,542	0.05%
2023/08/21	11	23.85	0.1	23.95	23.90	10.9	19,574	0.06%
2023/08/18	0	0.00	1	24.00	23.95	-1	19,484	-0.01%
2023/08/17	5	23.40	27	23.45	23.75	-22	19,503	-0.11%
2023/08/16	11.3	23.81	119	23.88	23.85	-107.7	19,345	-0.56%	大賣/鉅額交易
2023/08/15	10.1	24.23	0	0.00	24.20	10.1	19,145	0.05%
2023/08/14	41.2	24.55	46	24.32	24.30	-4.8	19,218	-0.02%
2023/08/11	12	24.92	0	0.00	24.75	12	19,170	0.06%
2023/08/10	0	0.00	73.1	25.10	25.30	-73.1	19,013	-0.38%
2023/08/09	7	25.01	2	25.00	25.15	5	18,775	0.03%
2023/08/08	13	25.19	12	25.21	25.10	1	18,679	0.01%
2023/08/07	0	0.00	2.1	24.36	24.70	-2.1	18,112	-0.01%
2023/08/04	2	24.25	0	0.00	24.35	2	17,972	0.01%
2023/08/02	8	24.46	0	0.00	24.45	8	17,759	0.05%
2023/08/01	0.1	24.70	3	24.78	24.90	-2.9	17,652	-0.02%
2023/07/31	6	24.65	0	0.00	24.40	6	17,308	0.03%
2023/07/28	7	24.53	0	0.00	24.40	7	17,151	0.04%
2023/07/27	0	24.60	4	24.61	24.70	-4	16,967	-0.02%
2023/07/26	5	24.36	0	0.00	24.55	5	16,847	0.03%
2023/07/24	2	24.05	0	0.00	24.10	2	16,845	0.01%
2023/07/21	6	24.40	0.1	24.40	24.40	5.9	16,786	0.04%
2023/07/20	10.1	24.32	3	24.30	24.45	7.1	16,671	0.04%
2023/07/19	5	24.25	0	24.25	24.10	5	16,429	0.03%
2023/07/18	6	24.00	35	24.05	24.10	-29	16,277	-0.18%
2023/07/17	21	23.96	11	23.68	23.95	10	16,220	0.06%
2023/07/14	4	23.43	9	23.50	23.75	-5	16,037	-0.03%
2023/07/13	5.9	23.52	2	23.60	23.30	3.9	15,781	0.02%
2023/07/12	2	23.30	2	23.50	23.45	0	15,656	0.00%
2023/07/11	2	23.40	0	0.00	23.30	2	15,587	0.01%
2023/07/10	1	23.00	0	0.00	23.00	1	15,474	0.01%
2023/07/07	0	0.00	1	22.45	22.65	-1	15,267	-0.01%
2023/07/06	41	23.02	0	0.00	22.70	41	15,203	0.27%
2023/07/05	3	23.08	2	23.25	23.15	1	14,735	0.01%
2023/07/04	7	23.11	0	0.00	23.05	7	14,624	0.05%
2023/07/03	2.3	23.23	0	0.00	23.20	2.3	14,603	0.02%
2023/06/30	9	23.15	0	0.00	23.10	9	14,617	0.06%
2023/06/29	3.1	23.45	1	23.50	23.30	2.1	14,416	0.01%
2023/06/28	0	24.10	1.8	24.12	24.10	-1.8	14,205	-0.01%
2023/06/27	3	24.12	0	0.00	24.20	3	13,935	0.02%
2023/06/26	0	24.35	1	24.30	24.30	-1	13,842	-0.01%
2023/06/21	2	24.35	9.1	24.35	24.35	-7.1	13,750	-0.05%
2023/06/20	0	0.00	2	24.50	24.25	-2	13,529	-0.01%
2023/06/19	2	24.40	2	24.45	24.40	0	13,296	0.00%
2023/06/16	0	0.00	0	24.38	24.35	0	13,201	0.00%
2023/06/15	0	0.00	0.1	24.50	24.50	-0.1	12,941	0.00%
2023/06/13	4	24.38	0.2	24.40	24.35	3.8	12,795	0.03%
2023/06/12	7	24.56	2	24.50	24.55	5	12,630	0.04%
2023/06/09	2	24.55	13.2	24.55	24.60	-11.2	12,734	-0.09%
2023/06/08	0	0.00	40.2	24.55	24.50	-40.2	12,731	-0.32%
2023/06/07	6.4	24.46	0.3	24.20	24.60	6.1	12,698	0.05%
2023/06/06	1	24.15	11.1	24.20	24.20	-10.1	12,527	-0.08%
2023/06/05	2	24.00	0	0.00	24.00	2	12,327	0.02%
2023/06/02	13.1	23.80	0	0.00	23.85	13.1	12,036	0.11%
2023/06/01	0	0.00	4	23.75	23.65	-4	11,882	-0.03%
2023/05/31	8	23.68	0.3	23.70	23.85	7.7	11,750	0.07%
2023/05/30	0	0.00	12	23.75	23.70	-12	11,531	-0.10%
2023/05/29	8.1	23.62	0	0.00	23.55	8.1	11,676	0.07%
2023/05/26	4	23.33	5	23.48	23.50	-1	11,831	-0.01%
2023/05/25	4	23.34	0	0.00	23.25	4	11,733	0.03%
2023/05/24	0	0.00	1.1	23.50	23.55	-1.1	11,770	-0.01%
2023/05/23	0	0.00	6	23.60	23.65	-6	11,764	-0.05%
2023/05/22	1	23.40	0	0.00	23.45	1	11,637	0.01%
2023/05/19	0.1	23.40	0.2	23.35	23.45	-0.1	11,540	0.00%
2023/05/18	2	23.40	4	23.23	23.40	-2	11,407	-0.02%
2023/05/17	5	23.10	2	23.05	23.10	3	11,241	0.03%
2023/05/16	0	0.00	8	22.92	22.95	-8	11,131	-0.07%
2023/05/15	0	22.73	2	22.70	22.80	-2	11,184	-0.02%
2023/05/12	3	22.67	0	0.00	22.65	3	11,187	0.03%
2023/05/11	7	22.92	0	0.00	22.90	7	11,184	0.06%
2023/05/09	1	22.90	0.3	23.00	23.00	0.7	11,269	0.01%
2023/05/08	0	0.00	2	23.00	23.00	-2	11,402	-0.02%
2023/05/05	0	0.00	2	22.80	22.85	-2	11,287	-0.02%
2023/05/04	1.3	22.83	2	22.90	22.90	-0.7	11,529	-0.01%
2023/05/03	0	0.00	1	22.70	22.75	-1	11,598	-0.01%
2023/05/02	0	0.00	2.3	22.65	22.70	-2.3	11,941	-0.02%
2023/04/28	0	0.00	1	22.50	22.60	-1	12,593	-0.01%
2023/04/27	0	0.00	2	22.50	22.45	-2	12,716	-0.02%
2023/04/26	2	22.30	2	22.50	22.45	0	12,877	0.00%
2023/04/25	4	22.30	22	22.50	22.40	-18	12,874	-0.14%
2023/04/21	2	22.30	4.1	22.45	22.45	-2.1	13,064	-0.02%
2023/04/20	3	22.30	0	0.00	22.30	3	13,129	0.02%
2023/04/19	5	22.40	1	22.50	22.45	4	13,396	0.03%
2023/04/18	0	0.00	2	22.50	22.50	-2	13,416	-0.01%
2023/04/17	7	22.41	0	0.00	22.50	7	13,475	0.05%
2023/04/14	6	22.45	2	22.50	22.65	4	13,385	0.03%
2023/04/13	5	22.55	0.3	22.60	22.55	4.7	13,387	0.03%
2023/04/12	12	22.54	0	0.00	22.55	12	13,309	0.09%
2023/04/11	1	22.55	6	22.52	22.55	-5	13,392	-0.04%
2023/04/10	0	0.00	10	22.45	22.45	-10	13,254	-0.08%
2023/04/07	2	22.38	0	0.00	22.40	2	13,298	0.02%
2023/04/06	0	0.00	0.2	22.35	22.40	-0.2	13,296	0.00%
2023/03/31	2	22.35	0	0.00	22.35	2	13,263	0.02%
2023/03/30	3	22.28	1.4	22.32	22.30	1.6	13,892	0.01%
2023/03/28	0	0.00	1	22.25	22.30	-1	15,234	-0.01%
2023/03/27	3	22.12	2	22.25	22.15	1	15,971	0.01%
2023/03/24	20	22.25	3	22.17	22.20	17	16,845	0.10%
2023/03/23	2	22.05	0	0.00	22.25	2	16,948	0.01%
2023/03/22	2	22.10	0	0.00	22.10	2	17,062	0.01%
2023/03/21	0	0.00	21	21.90	21.95	-21	17,300	-0.12%
2023/03/20	3	21.75	9.1	21.80	21.80	-6.1	17,369	-0.03%
2023/03/17	2	21.82	2.9	21.78	21.85	-1	17,433	-0.01%
2023/03/16	7	21.68	26	21.66	21.70	-19	17,525	-0.11%
2023/03/15	1.6	22.03	5.4	22.01	22.05	-3.8	17,526	-0.02%
2023/03/14	4.6	21.90	1	21.75	21.95	3.6	17,720	0.02%
2023/03/13	2.1	22.20	6.5	22.36	22.35	-4.4	17,673	-0.03%
2023/03/10	5.9	22.32	3.1	22.35	22.30	2.8	17,695	0.02%
2023/03/09	2.5	22.71	2	22.65	22.65	0.5	17,675	0.00%
2023/03/08	3.1	22.79	1	22.80	22.80	2.1	18,025	0.01%
2023/03/07	1.1	22.90	9	22.83	22.90	-8	18,236	-0.04%
2023/03/06	0	0.00	6	22.68	22.70	-6	18,443	-0.03%
2023/03/02	1	22.25	2.5	22.50	22.50	-1.5	18,833	-0.01%
2023/03/01	16	22.37	2	22.50	22.40	14	19,089	0.07%
2023/02/21	1.1	22.71	55	22.70	22.75	-53.9	19,117	-0.28%
2023/02/20	0.7	22.85	0	0.00	22.90	0.7	19,297	0.00%
2023/02/17	0	0.00	5	22.70	22.75	-5	19,491	-0.03%
2023/02/16	0	0.00	6	22.73	22.75	-6	19,779	-0.03%
2023/02/15	9	22.61	0.7	22.65	22.60	8.3	20,441	0.04%
2023/02/14	1	22.70	39.1	22.74	22.80	-38.1	20,514	-0.19%
2023/02/13	0.2	22.75	10	22.65	22.80	-9.9	20,646	-0.05%
2023/02/10	0	22.70	0	0.00	22.80	0	20,732	0.00%
2023/02/09	0	0.00	2	22.70	22.70	-2	20,752	-0.01%
2023/02/07	0	0.00	1	22.80	22.75	-1	20,877	0.00%
2023/02/06	0.5	22.70	0.2	22.75	22.70	0.3	20,891	0.00%
2023/02/03	1	22.75	0	0.00	22.75	1	20,910	0.00%
2023/02/02	4	22.50	4	22.65	22.80	0	20,926	0.00%
2023/02/01	2	22.68	1	22.70	22.75	1	20,793	0.00%
2023/01/31	9	22.73	2	23.00	22.50	7	20,766	0.03%
2023/01/30	1	22.95	1	23.00	23.05	0	20,528	0.00%
2023/01/17	1	22.60	0	0.00	22.70	1	20,017	0.00%
2023/01/16	4	22.73	3	22.70	22.70	1	19,985	0.01%
2023/01/13	2	22.55	0	0.00	22.50	2	19,953	0.01%
2023/01/12	2	22.50	1	22.55	22.55	1	20,144	0.00%
2023/01/10	4	22.48	0	0.00	22.60	4	20,130	0.02%
2023/01/09	5.1	22.30	8.3	22.26	22.50	-3.2	20,160	-0.02%
2023/01/06	0	0.00	2	21.90	21.90	-2	20,030	-0.01%
2023/01/04	0	0.00	4	21.85	21.80	-4	20,308	-0.02%
2023/01/03	1	21.65	0	0.00	21.65	1	20,588	0.00%
2022/12/30	4	21.71	0	0.00	21.70	4	20,512	0.02%
2022/12/29	2.1	21.65	0	0.00	21.65	2.1	20,735	0.01%
2022/12/26	0	0.00	2	21.90	21.90	-2	21,113	-0.01%
2022/12/23	4	21.75	0	0.00	21.80	4	21,359	0.02%
2022/12/22	3	21.77	6.1	21.95	22.00	-3.1	21,515	-0.01%
2022/12/21	3	21.80	0	0.00	21.80	3	21,062	0.01%
2022/12/20	12	21.81	0	0.00	21.80	12	20,610	0.06%
2022/12/19	2	22.05	0	0.00	22.10	2	19,979	0.01%
2022/12/16	0	0.00	14	22.55	22.15	-14	19,240	-0.07%
2022/12/15	0	0.00	5.1	22.48	22.45	-5.1	18,528	-0.03%
2022/12/14	0	0.00	6.1	22.34	22.30	-6.1	18,590	-0.03%
2022/12/13	8	22.12	0	0.00	22.10	8	18,554	0.04%
2022/12/12	0	0.00	0.5	22.40	22.40	-0.5	18,353	0.00%
2022/12/09	0	0.00	0.1	22.45	22.40	-0.1	18,685	0.00%
2022/12/08	8.3	22.22	3	22.28	22.30	5.3	18,729	0.03%
2022/12/07	4	22.48	3.7	22.56	22.60	0.3	18,669	0.00%
2022/12/06	2	22.60	0	0.00	22.50	2	18,692	0.01%
2022/12/05	2	22.65	2	22.65	22.60	0	18,849	0.00%
2022/12/02	4	22.38	2	22.35	22.45	2	18,707	0.01%
2022/12/01	14	22.67	7	22.66	22.60	7	18,884	0.04%
2022/11/30	3	22.50	0.1	22.46	22.60	2.9	18,939	0.02%
2022/11/29	2	22.35	2	22.40	22.50	0	18,603	0.00%
2022/11/28	1.1	21.98	18	22.08	22.25	-16.9	18,472	-0.09%
2022/11/25	10	22.08	0.1	22.15	22.05	10	18,353	0.05%
2022/11/24	2.1	22.15	4.2	22.17	22.30	-2.1	18,308	-0.01%
2022/11/23	12	21.94	1	22.10	22.10	11	18,184	0.06%
2022/11/22	0.5	21.40	45.2	21.34	21.60	-44.7	17,821	-0.25%
2022/11/21	2	20.95	3	21.03	21.10	-1	17,476	-0.01%
2022/11/18	4.3	20.98	0.2	21.15	20.90	4.1	17,414	0.02%
2022/11/17	6	21.08	0	21.10	21.20	6	17,355	0.03%
2022/11/16	3.1	21.15	5	21.30	21.25	-2	17,506	-0.01%
2022/11/15	2.2	21.25	7.3	21.28	21.45	-5.1	17,430	-0.03%
2022/11/14	11	21.20	30.5	21.13	21.20	-19.5	17,326	-0.11%
2022/11/11	30	20.89	28	20.88	21.20	2	17,085	0.01%
2022/11/10	0	0.00	3.1	20.35	20.40	-3.1	16,633	-0.02%
2022/11/09	0	0.00	6	20.38	20.50	-6	16,702	-0.04%
2022/11/08	7	20.19	1	20.25	20.30	6	16,586	0.04%
2022/11/07	2	20.05	0	0.00	20.20	2	16,688	0.01%
2022/11/03	0	0.00	12	19.96	20.05	-12	17,098	-0.07%
2022/11/02	1	19.95	1	20.10	20.20	0	17,192	0.00%
2022/11/01	0	0.00	5	19.90	20.05	-5	17,288	-0.03%
2022/10/31	2	19.75	0.1	19.75	19.70	1.9	17,404	0.01%
2022/10/28	3	19.60	0	0.00	19.60	3	17,456	0.02%
2022/10/27	2	19.70	13	19.86	19.70	-11	17,429	-0.06%
2022/10/26	2	19.70	2	19.68	19.75	0	17,463	0.00%
2022/10/25	1	19.35	1	19.45	19.55	0	17,438	0.00%
2022/10/24	3.5	19.62	2	19.68	19.55	1.5	17,452	0.01%
2022/10/21	1	19.45	3	19.38	19.45	-2	17,390	-0.01%
2022/10/20	3.1	18.92	3	19.08	19.05	0.1	17,206	0.00%
2022/10/18	0	0.00	4	19.15	19.20	-4	16,971	-0.02%
2022/10/14	0.1	19.15	0	0.00	19.10	0.1	17,305	0.00%
2022/10/13	3.7	19.12	3.1	19.08	19.05	0.6	17,449	0.00%
2022/10/12	0.2	19.35	0	0.00	19.35	0.2	17,479	0.00%
2022/10/11	8.6	19.10	0	19.20	19.10	8.6	17,665	0.05%
2022/10/07	4.1	19.58	0	0.00	19.50	4.1	17,951	0.02%
2022/10/06	6	19.55	3	19.55	19.70	3	17,997	0.02%
2022/10/05	7.4	19.55	0	0.00	19.55	7.4	18,165	0.04%
2022/10/04	2	19.25	0	0.00	19.35	2	18,267	0.01%
2022/10/03	4	19.38	0	0.00	19.30	4	18,161	0.02%
2022/09/30	0.2	19.50	2	19.50	19.55	-1.8	18,228	-0.01%
2022/09/29	2	19.55	1	19.85	19.70	1	18,341	0.01%
2022/09/28	33	19.56	14	19.60	19.55	19	18,448	0.10%
2022/09/27	17	19.85	0	0.00	19.85	17	18,442	0.09%
2022/09/26	11	19.95	26.6	19.97	19.90	-15.6	18,357	-0.08%
2022/09/23	0	0.00	7	20.15	20.15	-7	18,524	-0.04%
2022/09/22	5.1	20.03	10	20.00	20.05	-4.9	19,226	-0.03%
2022/09/21	7	20.21	5	20.39	20.25	2	19,684	0.01%
2022/09/20	0	0.00	3	20.50	20.50	-3	20,667	-0.01%
2022/09/19	2	20.18	0	0.00	20.15	2	21,298	0.01%
2022/09/16	5.2	20.09	0	0.00	20.10	5.2	21,516	0.02%
2022/09/15	4	20.21	0	0.00	20.25	4	21,400	0.02%
2022/09/14	7	20.24	0	0.00	20.20	7	21,398	0.03%
2022/09/13	17.4	20.90	1	20.90	20.60	16.4	21,613	0.08%
2022/09/12	0	0.00	4	20.85	20.90	-4	21,885	-0.02%
2022/09/08	0	0.00	1	20.35	20.60	-1	21,939	0.00%
2022/09/07	2.3	20.38	10	20.80	20.35	-7.8	22,022	-0.04%
2022/09/06	0	0.00	6	20.82	20.85	-6	21,977	-0.03%
2022/09/05	4	20.25	0	0.00	20.30	4	22,048	0.02%
2022/09/02	4	20.04	7	20.10	20.00	-3	22,311	-0.01%
2022/09/01	5	20.06	0	0.00	20.05	5	22,268	0.02%
2022/08/31	0.1	20.30	0	0.00	20.30	0.1	22,188	0.00%
2022/08/30	2.5	20.21	0.2	20.20	20.20	2.3	22,154	0.01%
2022/08/29	7.4	20.08	0	0.00	20.15	7.4	22,151	0.03%
2022/08/26	9.3	20.39	0	0.00	20.40	9.3	22,303	0.04%
2022/08/25	3.3	20.22	0	0.00	20.35	3.3	22,430	0.01%
2022/08/24	3	20.20	0	0.00	20.25	3	22,775	0.01%
2022/08/23	4.1	20.25	0	0.00	20.20	4.1	24,059	0.02%
2022/08/22	2	20.60	1	20.65	20.60	1	24,333	0.00%
2022/08/19	5	20.73	8	20.70	20.80	-3	24,662	-0.01%
2022/08/18	0.1	20.90	0	0.00	20.80	0.1	24,947	0.00%
2022/08/17	2.2	20.95	3	20.97	21.00	-0.8	25,297	0.00%
2022/08/16	3	20.80	0	0.00	20.90	3	25,572	0.01%
2022/08/15	0	0.00	0.1	20.70	20.70	-0.1	26,048	0.00%
2022/08/12	14.1	20.64	0	0.00	20.55	14.1	26,188	0.05%
2022/08/11	2	21.05	4	21.18	21.20	-2	26,372	-0.01%
2022/08/10	4	20.65	0	0.00	20.75	4	26,242	0.02%
2022/08/09	4.1	20.63	0	20.75	20.65	4.1	26,211	0.02%
2022/08/08	2	20.60	0.2	20.65	20.80	1.8	26,324	0.01%
2022/08/05	0.1	20.50	2	20.50	20.70	-1.9	26,431	-0.01%
2022/08/04	4	20.25	4	20.15	20.20	0	26,665	0.00%
2022/08/03	1	20.05	0	0.00	20.15	1	26,888	0.00%
2022/08/01	5	20.15	0	0.00	20.30	5	27,397	0.02%
2022/07/29	6.1	20.07	2	20.35	20.00	4.1	27,557	0.01%
2022/07/28	0.1	20.10	5	20.04	20.10	-4.9	27,482	-0.02%
2022/07/27	1.1	19.81	12	19.84	19.95	-10.9	27,473	-0.04%
2022/07/26	3	19.82	0	0.00	19.90	3	27,525	0.01%
2022/07/25	2	19.90	0	0.00	19.85	2	27,576	0.01%
2022/07/22	2	19.35	0	0.00	19.70	2	27,700	0.01%
2022/07/20	20	19.31	7	19.40	19.25	13	27,852	0.05%
2022/07/19	10.2	19.08	12	19.10	19.20	-1.8	28,066	-0.01%
2022/07/18	3	18.95	2.5	19.07	19.15	0.5	28,197	0.00%
2022/07/15	29.8	18.97	42	18.91	18.80	-12.2	28,120	-0.04%
2022/07/14	33.3	19.70	0	0.00	19.55	33.3	27,997	0.12%
2022/07/13	3	19.72	23	19.58	19.75	-20	28,087	-0.07%
2022/07/12	10.1	19.12	0.5	19.15	19.10	9.6	27,910	0.03%
2022/07/11	2.4	19.60	1	19.60	19.50	1.4	27,758	0.01%
2022/07/08	5	19.95	2	19.93	19.80	3	27,850	0.01%
2022/07/07	2.2	19.53	2	19.95	19.85	0.2	27,794	0.00%
2022/07/06	9.3	19.64	1	19.50	19.40	8.3	27,587	0.03%
2022/07/05	1.1	19.96	6.5	20.14	20.10	-5.4	27,527	-0.02%
2022/07/04	3	19.73	0	0.00	19.65	3	27,432	0.01%
2022/07/01	3.4	19.64	11	19.70	19.60	-7.6	27,706	-0.03%
2022/06/30	21.7	19.84	3	19.85	19.70	18.7	27,721	0.07%
2022/06/29	30.8	20.40	0	0.00	20.25	30.8	27,239	0.11%
2022/06/28	33.8	21.09	1	20.90	20.90	32.8	26,873	0.12%
2022/06/27	15.2	23.47	0	0.00	23.30	15.2	25,968	0.06%
2022/06/24	3	23.38	0	0.00	23.45	3	25,349	0.01%
2022/06/23	0	0.00	0.1	23.20	23.10	-0.1	25,258	0.00%
2022/06/22	1	23.40	2	23.15	23.10	-1	25,260	0.00%
2022/06/21	39	22.98	1	23.45	23.50	38	25,313	0.15%
2022/06/20	2.1	22.82	0	0.00	22.80	2.1	25,260	0.01%
2022/06/17	5	22.85	0	0.00	22.90	5	25,147	0.02%
2022/06/16	3	23.27	0	0.00	23.10	3	24,883	0.01%
2022/06/15	1	23.10	21	23.10	23.05	-20	25,242	-0.08%
2022/06/14	16	23.11	1	23.15	23.10	15	25,418	0.06%
2022/06/13	6.3	23.15	23	23.10	23.10	-16.7	25,588	-0.07%
2022/06/10	1	23.30	0.5	23.50	23.45	0.5	25,402	0.00%
2022/06/09	1	23.45	1	23.45	23.40	0	25,433	0.00%
2022/06/08	2.2	23.50	0	0.00	23.45	2.2	25,396	0.01%
2022/06/07	45.1	23.44	0	0.00	23.40	45.1	25,524	0.18%
2022/06/06	16	23.28	0	0.00	23.35	16	25,607	0.06%
2022/06/02	7	23.53	0	0.00	23.50	7	25,829	0.03%
2022/06/01	10.6	23.90	4	23.93	23.70	6.6	26,271	0.03%
2022/05/31	24.4	23.79	6	23.77	24.35	18.4	26,131	0.07%
2022/05/30	2	23.78	3	23.77	23.90	-1	24,846	0.00%
2022/05/27	2.1	23.08	0.2	23.25	23.15	1.9	24,552	0.01%
2022/05/26	3.2	22.95	0	0.00	22.90	3.2	24,459	0.01%
2022/05/25	7.6	23.07	1	23.15	23.05	6.6	24,534	0.03%
2022/05/24	4.9	23.39	0	0.00	23.30	4.9	24,758	0.02%
2022/05/23	20.5	23.30	5	23.12	23.90	15.5	24,457	0.06%
2022/05/20	0	0.00	2	23.45	23.45	-2	24,153	-0.01%
2022/05/19	9.3	23.45	0	0.00	23.35	9.3	24,079	0.04%
2022/05/18	4	23.76	0	0.00	24.05	4	23,846	0.02%
2022/05/17	3	23.88	1.2	23.86	23.75	1.8	23,817	0.01%
2022/05/16	7.4	23.67	3	24.03	24.00	4.4	23,810	0.02%
2022/05/13	10	23.80	2	23.75	23.85	8	23,781	0.03%
2022/05/12	27.5	23.87	0	0.00	23.65	27.5	23,718	0.12%
2022/05/11	14	24.46	0	0.00	24.45	14	23,553	0.06%
2022/05/10	6.5	24.62	25.4	24.60	24.75	-18.9	23,366	-0.08%
2022/05/09	15.2	25.06	66	25.03	25.00	-50.8	23,084	-0.22%
2022/05/06	15.5	25.59	5	25.60	25.60	10.5	22,968	0.05%
2022/05/05	11	25.90	0	0.00	25.90	11	23,182	0.05%
2022/05/04	4	25.85	0	0.00	26.00	4	23,263	0.02%
2022/05/03	1	25.95	3	25.95	25.90	-2	23,456	-0.01%
2022/04/29	26	26.13	1	26.10	26.15	25	23,705	0.11%
2022/04/28	5	25.92	2	25.80	26.00	3	24,070	0.01%
2022/04/27	16	25.82	20	25.85	25.75	-4	23,986	-0.02%
2022/04/26	1	26.15	0.3	26.25	26.15	0.7	23,937	0.00%
2022/04/25	16.7	25.98	19	26.06	26.25	-2.3	23,849	-0.01%
2022/04/22	5	26.45	9	26.33	26.65	-4	23,426	-0.02%
2022/04/20	5	26.29	2	26.33	26.30	3	23,614	0.01%
2022/04/19	1	26.30	0	0.00	26.15	1	23,403	0.00%
2022/04/18	11	26.41	0	0.00	26.35	11	23,603	0.05%
2022/04/15	8	26.58	22	26.60	26.60	-14	23,581	-0.06%
2022/04/14	11.3	26.72	1	26.70	26.55	10.3	23,726	0.04%
2022/04/13	2	26.80	20	26.77	26.95	-18	23,695	-0.08%
2022/04/12	1	26.75	4	26.74	26.75	-3	23,712	-0.01%
2022/04/11	8.2	26.80	0	0.00	26.80	8.2	23,696	0.03%
2022/04/08	3.1	26.82	0	0.00	26.85	3.1	23,534	0.01%
2022/04/07	19.2	26.97	10	27.09	26.70	9.2	23,473	0.04%
2022/04/06	6	26.82	3.3	26.89	27.20	2.7	23,224	0.01%
2022/04/01	18.2	26.43	0	0.00	26.60	18.2	22,973	0.08%
2022/03/31	14.3	26.44	1	26.45	26.40	13.3	22,717	0.06%
2022/03/30	2	26.25	5	26.25	26.20	-3	22,390	-0.01%
2022/03/28	5.3	25.70	0	25.95	25.90	5.3	21,982	0.02%
2022/03/25	12.5	25.82	0	0.00	25.75	12.5	21,812	0.06%
2022/03/24	6.1	25.95	2	25.95	26.00	4.1	21,615	0.02%
2022/03/23	14.1	26.08	0	0.00	26.10	14.1	21,539	0.07%
2022/03/22	6.2	26.01	4	26.00	26.00	2.2	21,164	0.01%
2022/03/21	6	26.26	9	26.10	26.10	-3	20,839	-0.01%
2022/03/18	15	26.16	51	26.10	26.25	-36	20,752	-0.17%
2022/03/17	25	26.00	2	26.00	26.00	23	20,274	0.11%
2022/03/16	28.8	25.58	2.4	25.61	25.60	26.4	20,054	0.13%
2022/03/15	3.3	24.56	30	24.58	24.65	-26.7	19,886	-0.13%
2022/03/14	10	24.80	0	0.00	24.85	10	20,291	0.05%
2022/03/11	0.5	24.75	1	24.70	24.75	-0.5	20,307	0.00%
2022/03/10	22	24.70	0	0.00	24.80	22	20,356	0.11%
2022/03/08	3.2	24.18	49	24.12	24.20	-45.8	20,378	-0.22%
2022/03/07	2.3	24.30	12	24.24	24.50	-9.7	20,523	-0.05%
2022/03/03	0	0.00	17	25.50	25.50	-17	20,880	-0.08%
2022/03/02	0.1	25.30	2	25.30	25.40	-1.9	21,164	-0.01%
2022/03/01	11.1	25.36	27	25.31	25.25	-15.9	21,116	-0.08%
2022/02/25	14.1	24.84	0	0.00	24.85	14.1	20,906	0.07%
2022/02/24	10.4	24.97	50	24.93	24.85	-39.6	20,539	-0.19%
2022/02/23	9	25.25	0	0.00	25.20	9	19,954	0.05%
2022/02/22	10.2	25.21	8.4	25.14	25.35	1.8	19,914	0.01%
2022/02/21	0	0.00	5	25.30	25.50	-5	19,857	-0.03%
2022/02/18	8	25.34	0	25.35	25.40	8	19,988	0.04%
2022/02/17	11	25.44	0	0.00	25.40	11	19,871	0.06%
2022/02/16	0	0.00	2	25.43	25.35	-2	19,805	-0.01%
2022/02/15	5	25.26	0	0.00	25.20	5	19,751	0.03%
2022/02/14	1.2	25.32	0	0.00	25.45	1.2	19,557	0.01%
2022/02/11	5.3	25.53	0	0.00	25.60	5.3	19,487	0.03%
2022/02/10	0	0.00	3.3	25.82	25.85	-3.3	20,584	-0.02%
2022/02/09	4	25.95	0	0.00	25.90	4	20,573	0.02%
2022/02/08	5.1	25.86	20	25.95	25.80	-14.9	20,449	-0.07%
2022/02/07	2	25.40	0	0.00	25.50	2	20,253	0.01%
2022/01/26	10.4	25.32	0	0.00	25.25	10.4	19,784	0.05%
2022/01/25	3	25.02	39	25.06	25.15	-36	19,723	-0.18%
2022/01/24	0.2	25.15	0	0.00	25.20	0.2	19,479	0.00%
2022/01/21	18	25.42	17	25.53	25.35	1	19,284	0.01%
2022/01/20	0.8	25.85	5	25.75	25.85	-4.2	18,829	-0.02%
2022/01/19	0	0.00	1	25.75	25.70	-1	18,695	-0.01%
2022/01/18	0.4	25.80	1	25.80	25.80	-0.6	18,604	0.00%
2022/01/17	2.1	25.86	2	25.90	25.85	0.1	18,362	0.00%
2022/01/14	8.4	26.02	33	26.13	25.90	-24.6	18,246	-0.13%
2022/01/13	5	26.15	2	26.28	26.30	3	18,018	0.02%
2022/01/12	2	25.93	0	0.00	25.90	2	17,581	0.01%
2022/01/11	17.5	25.82	4.2	25.79	25.85	13.3	17,434	0.08%
2022/01/10	11.2	25.47	9.1	25.49	25.50	2.1	17,236	0.01%
2022/01/07	38	25.75	3	25.78	25.75	35	17,213	0.20%
2022/01/06	0.2	25.40	2	25.40	25.40	-1.8	16,991	-0.01%
2022/01/05	2	25.40	1	25.35	25.25	1	16,877	0.01%
2022/01/04	0.2	25.35	0	0.00	25.40	0.2	16,839	0.00%
2022/01/03	0	0.00	0.1	25.30	25.20	-0.1	16,742	0.00%
2021/12/30	3	25.30	3	25.35	25.30	0	16,672	0.00%
2021/12/29	4	25.23	3	25.23	25.30	1	16,826	0.01%
2021/12/28	0	0.00	3	25.00	25.05	-3	16,787	-0.02%
2021/12/24	0	0.00	4	24.95	25.00	-4	16,992	-0.02%
2021/12/21	0.3	24.84	0	0.00	24.75	0.3	17,265	0.00%
2021/12/20	1.1	24.66	0	0.00	24.65	1.1	17,289	0.01%
2021/12/17	0	0.00	4	25.05	25.05	-4	17,136	-0.02%
2021/12/16	4	24.80	0	0.00	24.85	4	17,052	0.02%
2021/12/15	1	24.65	2	24.80	24.70	-1	17,323	-0.01%
2021/12/14	7.2	24.71	3	24.75	24.70	4.2	17,633	0.02%
2021/12/13	1	25.00	1	25.00	25.00	0	17,667	0.00%
2021/12/10	1	24.90	0	0.00	24.95	1	17,714	0.01%
2021/12/09	0	0.00	1	24.95	25.00	-1	17,681	-0.01%
2021/12/08	1.4	24.96	1	25.00	25.05	0.4	17,426	0.00%
2021/12/07	0	0.00	7	24.86	24.95	-7	16,963	-0.04%
2021/12/06	0	0.00	3	24.82	24.90	-3	16,937	-0.02%
2021/12/03	0	0.00	1	24.80	24.75	-1	17,078	-0.01%
2021/12/02	1	24.20	1.1	24.50	24.55	-0.1	17,103	0.00%
2021/12/01	5	24.13	0	0.00	24.35	5	16,988	0.03%
2021/11/30	4	24.03	0	0.00	23.70	4	16,448	0.02%
2021/11/29	4.2	24.27	3	24.28	24.30	1.2	15,584	0.01%
2021/11/26	16.5	24.52	2.1	24.58	24.45	14.4	15,536	0.09%
2021/11/25	0.2	24.85	0	0.00	24.90	0.2	15,484	0.00%
2021/11/24	0.3	24.85	1	25.00	24.90	-0.7	15,549	0.00%
2021/11/23	3.3	24.76	11.2	24.98	24.75	-7.9	15,603	-0.05%
2021/11/22	0.2	25.00	1	25.00	25.00	-0.8	15,568	-0.01%
2021/11/19	5.2	25.04	0	0.00	25.05	5.2	15,680	0.03%
2021/11/18	14	25.13	2	25.25	25.10	12	15,705	0.08%
2021/11/17	3.1	24.94	17.5	24.99	25.15	-14.4	15,718	-0.09%
2021/11/16	0.1	24.75	12	24.82	24.85	-11.9	15,906	-0.07%
2021/11/15	0.2	24.68	0	0.00	24.75	0.2	16,707	0.00%
2021/11/12	3	24.47	0	0.00	24.50	3	17,484	0.02%
2021/11/11	7	24.37	0	0.00	24.35	7	17,866	0.04%
2021/11/10	1	24.35	0	0.00	24.45	1	18,414	0.01%
2021/11/09	50	24.15	8	24.13	24.20	42	19,239	0.22%
2021/11/08	0	0.00	10	24.60	24.70	-10	18,387	-0.05%
2021/11/05	10	24.50	2	24.45	24.65	8	21,457	0.04%
2021/11/03	3	24.45	0.2	24.50	24.50	2.8	22,108	0.01%
2021/11/01	2	24.80	0	0.00	24.55	2	22,190	0.01%
2021/10/29	0.8	24.65	2	24.60	24.70	-1.2	22,215	-0.01%
2021/10/28	3	24.80	0	0.00	24.85	3	22,171	0.01%
2021/10/26	5	24.93	4	24.85	24.95	1	22,390	0.00%
2021/10/25	0.1	24.65	0	0.00	24.60	0.1	22,391	0.00%
2021/10/19	3	24.98	5	25.02	24.75	-2	22,937	-0.01%
2021/10/18	2	24.95	0.1	24.95	24.95	1.9	23,102	0.01%
2021/10/15	0	0.00	2	24.70	24.70	-2	23,300	-0.01%
2021/10/14	0	0.00	2	24.30	24.20	-2	23,309	-0.01%
2021/10/13	1	24.50	2	24.58	24.40	-1	23,419	0.00%
2021/10/12	1	24.40	1	24.35	24.50	0	23,840	0.00%
2021/10/08	6	24.55	0	0.00	24.45	6	24,125	0.02%
2021/10/07	20	24.53	0	0.00	24.55	20	24,481	0.08%
2021/10/06	0.2	24.30	0	0.00	24.45	0.2	24,822	0.00%
2021/10/05	2	24.05	12	24.04	24.05	-10	25,166	-0.04%
2021/10/04	0.1	24.25	32	24.20	24.20	-31.9	26,556	-0.12%
2021/10/01	5.2	24.19	5	24.15	24.20	0.2	27,824	0.00%
2021/09/30	0	0.00	1	24.65	24.70	-1	28,622	0.00%
2021/09/29	4	24.35	0.2	24.50	24.40	3.8	29,489	0.01%
2021/09/28	0	0.00	0	24.75	24.60	0	30,035	0.00%
2021/09/27	1	24.75	0	0.00	24.80	1	30,327	0.00%
2021/09/24	3	24.65	1	24.80	24.65	2	30,580	0.01%
2021/09/23	13	24.68	10	24.75	24.80	3	31,100	0.01%
2021/09/22	3.2	24.39	3	24.22	24.30	0.2	31,348	0.00%
2021/09/17	3	24.75	1	25.00	24.75	2	31,336	0.01%
2021/09/16	1	25.10	3	25.08	25.05	-2	31,330	-0.01%
2021/09/15	3	24.97	7	24.98	25.10	-4	31,613	-0.01%
2021/09/14	2	25.03	15	25.07	25.10	-13	31,599	-0.04%
2021/09/13	0	0.00	10	24.95	24.95	-10	31,600	-0.03%
2021/09/09	2	24.53	0.1	24.60	24.60	1.9	32,075	0.01%
2021/09/08	22	24.65	1	24.60	24.65	21	32,056	0.07%
2021/09/07	8	24.33	1	24.30	24.30	7	31,907	0.02%
2021/09/06	3	24.52	0	0.00	24.50	3	31,733	0.01%
2021/09/03	3.1	24.70	1	24.60	24.70	2.1	31,605	0.01%
2021/08/31	11	24.70	1	24.80	25.00	10	31,415	0.03%
2021/08/30	10	24.83	3	24.77	25.00	7	31,276	0.02%
2021/08/27	6	24.56	1	24.60	24.60	5	31,157	0.02%
2021/08/26	6	24.23	0	0.00	24.30	6	31,278	0.02%
2021/08/25	32	24.36	1	24.40	24.50	31	31,322	0.10%
2021/08/24	16	24.39	3	24.43	24.45	13	31,296	0.04%
2021/08/23	19	24.07	15.3	24.08	24.15	3.7	31,232	0.01%
2021/08/20	0	0.00	1.7	23.75	23.65	-1.7	31,253	-0.01%
2021/08/19	6.2	23.42	0	0.00	23.35	6.2	31,365	0.02%
2021/08/18	34.1	23.56	43	23.47	23.90	-8.9	30,553	-0.03%
2021/08/17	5	23.65	10	23.70	23.70	-5	29,806	-0.02%
2021/08/16	3.2	24.08	5	24.06	24.05	-1.8	29,438	-0.01%
2021/08/13	18.3	23.84	20	23.99	23.70	-1.8	29,031	-0.01%
2021/08/12	18.2	24.22	13	24.37	24.40	5.2	28,259	0.02%
2021/08/11	89.7	24.22	48	24.36	24.25	41.7	27,863	0.15%
2021/08/10	4	25.44	2	25.60	25.60	2	25,036	0.01%
2021/08/09	1	25.55	7	25.71	25.80	-6	25,465	-0.02%
2021/08/06	2.1	25.80	1	25.70	25.70	1.1	25,677	0.00%
2021/08/05	0	0.00	2	25.93	25.95	-2	26,540	-0.01%
2021/08/04	1	25.70	0	0.00	25.85	1	28,047	0.00%
2021/08/02	5	25.40	2	25.53	25.65	3	29,563	0.01%
2021/07/30	8	25.26	0	0.00	25.40	8	29,721	0.03%
2021/07/29	16.8	25.10	2	25.08	25.35	14.8	29,891	0.05%
2021/07/28	7.3	24.93	60	24.98	25.05	-52.7	30,047	-0.18%
2021/07/27	4.5	25.26	12	25.28	25.20	-7.5	30,476	-0.02%
2021/07/26	3	25.45	1	25.35	25.30	2	31,034	0.01%
2021/07/23	13.1	25.70	16	25.67	25.70	-2.9	31,274	-0.01%
2021/07/22	5	25.60	4	25.58	25.55	1	31,421	0.00%
2021/07/21	20	25.40	104	25.35	25.40	-84	31,412	-0.27%	大賣/
2021/07/20	4	25.50	6	25.55	25.55	-2	31,558	-0.01%
2021/07/19	9	25.72	0	0.00	25.80	9	31,768	0.03%
2021/07/16	11	25.63	2	25.45	25.90	9	32,296	0.03%
2021/07/15	9	25.29	29	25.32	25.45	-20	32,471	-0.06%
2021/07/14	5	25.39	0	0.00	25.35	5	32,730	0.02%
2021/07/13	8	25.46	21.4	25.46	25.40	-13.4	33,239	-0.04%
2021/07/12	19	25.60	8	25.50	25.50	11	33,620	0.03%
2021/07/09	40	25.56	14	25.61	25.55	26	33,562	0.08%
2021/07/08	122	27.24	8.4	27.15	27.15	113.6	32,318	0.35%	大買/鉅額交易
2021/07/07	41.4	27.07	1	27.05	27.00	40.4	31,327	0.13%
2021/07/06	22.6	27.45	11.6	27.48	27.50	10.9	30,601	0.04%
2021/07/05	38	27.04	2.2	27.05	27.10	35.8	29,965	0.12%
2021/07/02	6	26.60	0	0.00	26.50	6	29,310	0.02%
2021/07/01	11	26.80	6	26.78	26.65	5	29,080	0.02%
2021/06/30	23	26.87	7	26.89	26.85	16	28,836	0.06%
2021/06/29	2	26.35	0	0.00	26.40	2	28,431	0.01%
2021/06/28	8	26.58	3.5	26.61	26.40	4.5	28,485	0.02%
2021/06/25	20	26.35	2	26.33	26.45	18	28,490	0.06%
2021/06/24	14	25.90	10.2	25.85	26.05	3.8	28,283	0.01%
2021/06/23	6	25.48	1	25.45	25.45	5	28,014	0.02%
2021/06/22	2	25.15	7	25.31	25.35	-5	28,100	-0.02%
2021/06/21	4	24.86	2	25.00	25.05	2	28,630	0.01%
2021/06/18	2	25.35	2	25.35	25.20	0	28,522	0.00%
2021/06/17	13	25.31	12	25.40	25.45	1	28,248	0.00%
2021/06/16	1	25.40	0	0.00	25.40	1	28,518	0.00%
2021/06/15	0	0.00	1	25.45	25.40	-1	28,666	0.00%
2021/06/11	3	25.58	0	0.00	25.50	3	28,790	0.01%
2021/06/10	1	25.40	1	25.45	25.50	0	28,879	0.00%
2021/06/09	2	25.65	1	25.55	25.50	1	28,920	0.00%
2021/06/08	0	0.00	1	25.80	25.85	-1	28,979	0.00%
2021/06/07	2	25.53	132	25.55	25.50	-130	29,250	-0.44%	大賣/鉅額交易
2021/06/04	2	25.73	2	25.80	25.80	0	29,378	0.00%
2021/06/03	27	26.13	2	26.48	26.00	25	29,915	0.08%
2021/06/02	16.6	25.82	0	0.00	25.95	16.6	29,821	0.06%
2021/05/31	12	25.69	5.2	25.73	25.60	6.8	30,030	0.02%
2021/05/28	12	25.35	1	25.55	25.60	11	30,162	0.04%
2021/05/27	19.9	25.11	0	0.00	25.20	19.9	30,177	0.07%
2021/05/26	6	25.08	0.4	25.05	25.15	5.6	30,364	0.02%
2021/05/25	15	25.20	0	0.00	25.05	15	30,710	0.05%
2021/05/24	27	24.85	7	24.96	25.00	20	30,743	0.07%
2021/05/21	71	24.68	1	24.65	24.65	70	30,946	0.23%
2021/05/20	5	24.40	27	24.19	24.45	-22	30,872	-0.07%
2021/05/19	126	24.36	5	24.54	24.35	121	30,853	0.39%	大買/鉅額交易
2021/05/18	45.2	24.35	2	23.85	24.45	43.2	30,994	0.14%
2021/05/17	17.6	23.48	85	23.45	23.15	-67.4	31,119	-0.22%
2021/05/14	14.2	24.41	8	24.24	24.30	6.2	30,635	0.02%
2021/05/13	33.2	24.24	8	24.02	23.90	25.2	30,338	0.08%
2021/05/12	27.4	24.67	168.7	24.62	24.50	-141.3	29,615	-0.48%	大賣/鉅額交易
2021/05/11	1	26.00	126	26.46	26.00	-125	28,544	-0.44%	大賣/鉅額交易
2021/05/10	1.3	26.39	1	26.20	26.70	0.3	27,950	0.00%
2021/05/07	4	25.95	1	25.70	25.90	3	27,688	0.01%
2021/05/06	2	25.80	7	25.65	25.70	-5	27,753	-0.02%
2021/05/05	12	25.43	13	25.18	25.30	-1	27,710	0.00%
2021/05/04	18.5	25.14	30	25.05	25.05	-11.5	27,712	-0.04%
2021/05/03	12	25.62	3	25.93	25.50	9	27,339	0.03%
2021/04/29	14	26.07	6	26.20	26.00	8	27,011	0.03%
2021/04/28	4	26.23	0	0.00	26.10	4	26,932	0.01%
2021/04/27	4	26.35	6.4	26.40	26.35	-2.4	27,206	-0.01%
2021/04/26	10	26.26	25.2	26.35	26.50	-15.2	27,213	-0.06%
2021/04/23	12	26.18	14.9	26.00	25.90	-2.9	27,149	-0.01%
2021/04/22	23	26.07	16	26.01	25.95	7	27,237	0.03%
2021/04/21	33	25.76	0	0.00	25.70	33	26,943	0.12%
2021/04/20	8	25.68	17.3	25.69	26.00	-9.3	26,736	-0.03%
2021/04/19	26	25.34	16	25.43	26.10	10	26,707	0.04%
2021/04/16	17	24.62	9	24.43	24.75	8	26,605	0.03%
2021/04/15	5	23.65	22.2	23.78	24.00	-17.2	26,518	-0.06%
2021/04/14	0	0.00	10	23.15	23.30	-10	26,644	-0.04%
2021/04/13	12	23.37	0	0.00	23.15	12	27,103	0.04%
2021/04/12	16	23.25	430.5	23.30	23.35	-414.5	27,030	-1.53%	大賣/鉅額交易
2021/04/09	7	22.95	5	22.96	23.00	2	27,048	0.01%
2021/04/08	5	22.60	0	0.00	22.70	5	27,106	0.02%
2021/04/07	16	22.56	10	22.63	22.60	6	27,622	0.02%
2021/04/06	45.1	22.56	9	22.59	22.50	36.1	27,701	0.13%
2021/04/01	10	22.53	0	0.00	22.40	10	27,618	0.04%
2021/03/31	21	22.67	0.1	22.70	22.50	20.9	27,524	0.08%
2021/03/30	0	0.00	1.1	22.49	22.65	-1.1	27,221	0.00%
2021/03/29	4	22.35	1	22.35	22.35	3	27,001	0.01%
2021/03/26	7	22.33	11	22.30	22.25	-4	26,987	-0.01%
2021/03/25	7.6	22.30	6	22.25	22.30	1.6	27,069	0.01%
2021/03/24	15	22.30	143.3	22.30	22.15	-128.3	27,044	-0.47%	大賣/鉅額交易
2021/03/23	4.1	21.77	9	21.87	21.90	-4.9	26,491	-0.02%
2021/03/22	7	21.71	5	21.70	21.75	2	26,549	0.01%
2021/03/19	30	21.61	10	21.65	21.65	20	26,777	0.07%
2021/03/18	0	0.00	5	22.00	21.90	-5	26,807	-0.02%
2021/03/17	3	21.80	0	0.00	21.80	3	27,337	0.01%
2021/03/16	1	21.85	5.2	21.89	21.90	-4.2	27,717	-0.02%
2021/03/15	10	21.98	16	21.95	21.90	-6	27,954	-0.02%
2021/03/12	3	21.67	2	21.75	21.90	1	28,231	0.00%
2021/03/11	14	21.82	51	21.90	21.85	-37	28,344	-0.13%
2021/03/10	20	21.80	1	21.80	21.85	19	28,221	0.07%
2021/03/09	3.8	21.56	2	21.67	21.65	1.8	28,080	0.01%
2021/03/05	0	0.00	21	21.00	21.20	-21	27,675	-0.08%
2021/03/04	26	21.27	0	0.00	21.15	26	28,230	0.09%
2021/03/03	1	21.45	0	0.00	21.40	1	28,115	0.00%
2021/03/02	43	21.43	24	21.17	21.05	19	27,970	0.07%
2021/02/26	24	21.43	0	0.00	21.25	24	27,931	0.09%
2021/02/25	6.4	21.92	12.9	21.94	22.00	-6.5	27,512	-0.02%
2021/02/24	1	21.60	1	21.60	21.60	0	27,685	0.00%
2021/02/23	2.7	21.61	3	21.70	21.65	-0.3	27,761	0.00%
2021/02/22	0	21.45	0	0.00	21.30	0	27,624	0.00%
2021/02/19	3	21.27	0	0.00	21.30	3	27,900	0.01%
2021/02/18	30	21.53	8.2	21.50	21.40	21.8	28,157	0.08%
2021/02/17	6.8	21.27	44	21.44	21.40	-37.2	28,116	-0.13%
2021/02/05	10	20.95	1	20.95	21.00	9	27,885	0.03%
2021/02/04	0.1	20.80	2	20.75	20.75	-1.9	27,984	-0.01%
2021/02/03	2.5	20.76	0.3	20.85	20.85	2.2	28,672	0.01%
2021/02/02	10.3	20.60	22	20.71	20.65	-11.7	28,927	-0.04%
2021/02/01	1.5	20.19	8	20.13	20.20	-6.5	28,724	-0.02%
2021/01/29	22	20.23	0	0.00	19.90	22	28,620	0.08%
2021/01/28	22	20.30	35	20.28	20.30	-13	28,297	-0.05%
2021/01/27	10.6	20.71	10	20.80	20.65	0.6	28,048	0.00%
2021/01/26	2	20.70	20	20.73	20.70	-18	28,082	-0.06%
2021/01/25	2.2	20.62	9	20.87	20.85	-6.8	27,906	-0.02%
2021/01/22	4	20.75	5	20.84	20.75	-1	27,860	0.00%
2021/01/21	26.2	20.90	14	20.91	21.00	12.2	27,613	0.04%
2021/01/20	1	20.80	17	20.68	20.65	-16	27,314	-0.06%
2021/01/19	17.7	21.19	12	21.29	21.30	5.7	26,815	0.02%
2021/01/18	5	20.75	22	20.81	21.00	-17	26,607	-0.06%
2021/01/15	7	20.96	25	20.94	21.00	-18	26,260	-0.07%
2021/01/14	39	21.12	0	0.00	21.20	39	26,052	0.15%
2021/01/13	123.8	21.39	4	21.45	21.40	119.8	25,666	0.47%	大買/鉅額交易
2021/01/12	81	21.38	58	21.43	21.25	23	25,327	0.09%
2021/01/11	16.2	21.74	12.3	21.73	21.90	3.9	24,835	0.02%
2021/01/08	36	21.21	0.4	21.35	21.35	35.6	24,160	0.15%
2021/01/07	23	21.03	7	21.03	21.00	16	23,651	0.07%
2021/01/06	3	20.95	6	21.02	20.65	-3	23,176	-0.01%
2021/01/05	0	0.00	2	20.50	20.55	-2	22,544	-0.01%
2021/01/04	27	20.40	1	20.30	20.45	26	22,539	0.12%
2020/12/31	7	20.54	0	0.00	20.55	7	22,451	0.03%
2020/12/30	14	20.24	162	20.14	20.40	-148	22,175	-0.67%	大賣/鉅額交易
2020/12/29	16	19.95	14.4	19.97	19.95	1.6	21,846	0.01%
2020/12/28	2	19.75	0	0.00	19.80	2	21,822	0.01%
2020/12/22	4	19.81	0	0.00	19.65	4	22,425	0.02%
2020/12/21	4.1	19.80	22	19.77	19.90	-17.9	22,902	-0.08%
2020/12/18	0	0.00	6	19.71	19.55	-6	22,850	-0.03%
2020/12/17	5	19.65	6	19.70	19.65	-1	23,043	0.00%
2020/12/16	4	19.66	0	19.70	19.80	4	23,204	0.02%
2020/12/15	1	19.45	1	19.55	19.50	0	23,233	0.00%
2020/12/14	32	19.90	15	19.95	19.85	17	23,077	0.07%
2020/12/11	2.1	19.80	6	19.78	19.80	-3.9	22,937	-0.02%
2020/12/10	16.1	19.54	2	19.55	19.40	14.1	22,235	0.06%
2020/12/09	3	19.40	3	19.40	19.45	0	21,897	0.00%
2020/12/08	5	19.20	0	0.00	19.35	5	21,737	0.02%
2020/12/07	0.1	19.35	0	0.00	19.30	0.1	21,525	0.00%
2020/12/04	4.5	19.31	4	19.33	19.40	0.5	21,504	0.00%
2020/12/03	22	19.30	0	0.00	19.35	22	21,526	0.10%
2020/12/02	2	19.30	5	19.29	19.40	-3	21,737	-0.01%
2020/12/01	4	19.14	2	19.10	19.35	2	21,824	0.01%
2020/11/30	8	19.14	15	19.08	19.10	-7	22,211	-0.03%
2020/11/27	0	0.00	11	19.30	19.30	-11	21,863	-0.05%
2020/11/26	6	19.11	1	19.15	19.25	5	22,098	0.02%
2020/11/25	8	19.29	19	19.33	19.25	-11	22,312	-0.05%
2020/11/24	2	19.38	0	0.00	19.40	2	22,218	0.01%
2020/11/23	5	19.29	7.2	19.30	19.40	-2.2	21,966	-0.01%
2020/11/20	0	0.00	3	19.03	19.05	-3	21,774	-0.01%
2020/11/19	2	19.00	18	18.97	18.95	-16	21,811	-0.07%
2020/11/18	3	18.93	14	19.00	19.05	-11	21,827	-0.05%
2020/11/17	0	0.00	3	18.93	18.90	-3	21,713	-0.01%
2020/11/16	0.7	18.80	2	18.80	18.80	-1.3	22,230	-0.01%
2020/11/13	2	18.55	0	0.00	18.50	2	22,624	0.01%
2020/11/12	8	18.66	20	18.85	18.60	-12	22,661	-0.05%
2020/11/11	18	18.94	102	19.00	19.05	-84	22,874	-0.37%	大賣/
2020/11/10	23.1	18.50	19.2	18.55	18.60	3.9	22,416	0.02%
2020/11/09	15	18.33	0	0.00	18.35	15	22,141	0.07%
2020/11/06	0	0.00	2	18.20	18.30	-2	22,256	-0.01%
2020/11/05	0.1	18.20	15	18.20	18.25	-14.9	22,439	-0.07%
2020/11/04	3	18.08	2	18.10	18.15	1	23,273	0.00%
2020/11/02	0	0.00	24	17.85	18.00	-24	24,343	-0.10%
2020/10/30	6	17.66	3	17.65	17.75	3	24,298	0.01%
2020/10/29	32	17.70	2	17.78	17.65	30	24,420	0.12%
2020/10/28	2	17.85	0	0.00	17.90	2	24,631	0.01%
2020/10/27	4.2	17.93	0	0.00	18.00	4.2	25,223	0.02%
2020/10/26	1	18.10	1	18.00	18.05	0	25,533	0.00%
2020/10/22	1	17.95	2	18.03	18.10	-1	26,257	0.00%
2020/10/21	3	17.88	0	0.00	17.85	3	26,298	0.01%
2020/10/19	3	17.87	2	17.90	17.80	1	26,680	0.00%
2020/10/16	4	17.99	0	0.00	17.90	4	26,682	0.01%
2020/10/14	1	18.10	0	0.00	18.15	1	26,907	0.00%
2020/10/13	11.1	18.05	1	18.10	18.10	10.1	26,909	0.04%
2020/10/12	1	18.10	0	0.00	18.20	1	27,287	0.00%
2020/10/08	2	18.15	0	0.00	18.20	2	27,716	0.01%
2020/10/06	0	0.00	10	18.04	18.20	-10	28,247	-0.04%
2020/10/05	8	17.88	0.1	17.90	17.85	7.9	28,399	0.03%
2020/09/30	2	17.75	0	0.00	17.80	2	28,677	0.01%
2020/09/29	4	17.70	0	0.00	17.65	4	29,032	0.01%
2020/09/28	3	17.62	0	0.00	17.70	3	29,492	0.01%
2020/09/25	7	17.35	0	0.00	17.30	7	29,702	0.02%
2020/09/24	15.5	17.25	0	0.00	17.15	15.5	29,566	0.05%
2020/09/23	5	17.72	0.1	17.80	17.70	5	29,037	0.02%
2020/09/22	23	17.78	0	0.00	17.75	23	28,906	0.08%
2020/09/21	7	18.06	2	18.18	18.00	5	28,791	0.02%
2020/09/18	6	18.22	0	0.00	18.30	6	29,331	0.02%
2020/09/16	3	18.30	0	0.00	18.35	3	30,101	0.01%
2020/09/15	2	18.20	0	0.00	18.25	2	30,195	0.01%
2020/09/14	2	18.20	0	0.00	18.25	2	30,865	0.01%
2020/09/11	5	18.20	0	0.00	18.30	5	31,153	0.02%
2020/09/10	4	18.18	1	18.25	18.30	3	31,779	0.01%
2020/09/09	6	18.13	6	18.10	18.20	0	32,165	0.00%
2020/09/08	8	18.24	0	0.00	18.30	8	32,517	0.02%
2020/09/07	7.3	18.20	1	18.20	18.25	6.3	33,207	0.02%
2020/09/04	7	18.24	0	0.00	18.20	7	34,168	0.02%
2020/09/03	6	18.51	1	18.60	18.40	5	34,801	0.01%
2020/09/02	5	18.31	2	18.35	18.30	3	35,108	0.01%
2020/09/01	4	18.23	0	0.00	18.30	4	35,668	0.01%
2020/08/31	13	18.35	0	0.00	18.40	13	35,587	0.04%
2020/08/28	83	18.35	0	0.00	18.30	83	35,766	0.23%
2020/08/27	1	18.30	2	18.35	18.30	-1	36,101	0.00%
2020/08/26	10	18.39	10	18.35	18.40	0	36,580	0.00%
2020/08/25	5	18.45	0	0.00	18.45	5	36,520	0.01%
2020/08/24	1	18.40	3.8	18.47	18.45	-2.8	37,617	-0.01%
2020/08/21	9	18.58	5	18.60	18.60	4	37,734	0.01%
2020/08/20	13.9	18.54	0	0.00	18.45	13.9	37,786	0.04%
2020/08/19	8	18.99	3	18.93	18.85	5	37,438	0.01%
2020/08/18	12	18.79	3	18.70	18.75	9	36,967	0.02%
2020/08/17	1	18.90	15	18.81	18.80	-14	37,137	-0.04%
2020/08/14	1	19.05	1	19.10	19.10	0	36,857	0.00%
2020/08/13	5.2	19.09	0	0.00	19.10	5.2	36,719	0.01%
2020/08/12	13	19.00	5	19.00	19.05	8	36,886	0.02%
2020/08/11	11	19.18	14	19.19	19.15	-3	36,645	-0.01%
2020/08/10	13	19.24	9	19.22	19.15	4	36,696	0.01%
2020/08/07	32	18.76	22	18.91	18.70	10	36,399	0.03%
2020/08/06	7	18.56	35	18.49	18.65	-28	35,980	-0.08%
2020/08/05	0	0.00	13	18.30	18.25	-13	35,709	-0.04%
2020/08/04	0	0.00	28	18.27	18.20	-28	36,099	-0.08%
2020/08/03	28	17.96	0	0.00	17.95	28	36,384	0.08%
2020/07/31	32	18.05	0	0.00	18.00	32	36,288	0.09%
2020/07/30	5.1	18.29	1	18.30	18.35	4.1	36,203	0.01%
2020/07/29	5	18.30	57	18.23	18.30	-52	36,146	-0.14%
2020/07/28	3	17.95	5.2	17.95	17.90	-2.2	36,099	-0.01%
2020/07/27	37	17.94	27.3	17.94	17.80	9.7	36,335	0.03%
2020/07/24	24	18.02	0	0.00	18.00	24	36,476	0.07%
2020/07/23	20	18.18	0	0.00	18.20	20	36,658	0.05%
2020/07/21	5	18.20	10	18.30	18.15	-5	36,801	-0.01%
2020/07/20	11	18.15	2	18.15	18.15	9	36,791	0.02%
2020/07/17	2	18.35	1	18.30	18.30	1	36,879	0.00%
2020/07/16	1	18.40	0	0.00	18.40	1	37,225	0.00%
2020/07/15	1	18.40	22	18.47	18.40	-21	36,877	-0.06%
2020/07/14	5	18.40	9	18.37	18.35	-4	36,625	-0.01%
2020/07/13	10.1	18.10	0	0.00	18.30	10.1	36,616	0.03%
2020/07/10	15	18.00	1	17.95	17.90	14	36,457	0.04%
2020/07/09	29	18.22	8	18.17	18.10	21	36,534	0.06%
2020/07/08	13	18.16	5	18.25	18.10	8	36,229	0.02%
2020/07/07	0	0.00	16	18.15	18.15	-16	36,084	-0.04%
2020/07/06	6	18.03	6	18.00	18.00	0	35,682	0.00%
2020/07/03	4	17.80	6	17.85	17.90	-2	35,464	-0.01%
2020/07/02	2.9	17.66	5	17.70	17.65	-2.2	35,496	-0.01%
2020/07/01	0	0.00	2.1	17.58	17.60	-2.1	35,663	-0.01%
2020/06/30	4	17.56	9	17.54	17.45	-5	35,840	-0.01%
2020/06/29	30	17.49	1	17.40	17.45	29	35,824	0.08%
2020/06/24	1	18.35	8	18.35	18.40	-7	35,173	-0.02%
2020/06/23	3	18.08	0	0.00	18.20	3	34,964	0.01%
2020/06/22	21	18.22	0.4	18.25	18.20	20.6	34,606	0.06%
2020/06/19	11	18.25	4	18.35	18.15	7	34,806	0.02%
2020/06/18	3	18.45	4	18.38	18.35	-1	34,425	0.00%
2020/06/17	9.2	18.35	38	18.50	18.50	-28.9	34,220	-0.08%
2020/06/16	27	18.24	82.5	18.35	18.30	-55.5	34,300	-0.16%
2020/06/15	8	18.01	30	18.00	17.95	-22	34,509	-0.06%
2020/06/12	61	17.75	20	17.66	17.85	41	34,464	0.12%
2020/06/11	12	18.37	11	18.23	18.05	1	34,231	0.00%
2020/06/10	39	18.39	3	18.38	18.50	36	33,418	0.11%
2020/06/09	61	18.39	36	18.19	18.15	25	33,157	0.08%
2020/06/08	286	17.87	53	17.96	18.05	233	32,747	0.71%	大買/鉅額交易
2020/06/05	4	17.30	11	17.55	17.50	-7	32,054	-0.02%
2020/06/04	230	17.49	7	17.54	17.35	223	31,904	0.70%	大買/鉅額交易
2020/06/03	10	17.33	33	17.29	17.35	-23	31,794	-0.07%
2020/06/02	22	17.09	19	16.97	17.00	3	31,531	0.01%
2020/06/01	1	16.65	2.5	16.67	16.65	-1.5	31,291	0.00%
2020/05/29	11	16.28	1	16.35	16.25	10	31,029	0.03%
2020/05/28	0	0.00	1	16.60	16.50	-1	29,862	0.00%
2020/05/27	5	16.65	0	0.00	16.65	5	29,818	0.02%
2020/05/26	0	0.00	2.2	16.65	16.60	-2.2	29,731	-0.01%
2020/05/25	5	16.25	5	16.30	16.30	0	29,422	0.00%
2020/05/22	9	16.24	3	16.25	16.15	6	29,333	0.02%
2020/05/21	2	16.25	0	0.00	16.40	2	29,046	0.01%
2020/05/20	13	16.29	0	0.00	16.20	13	28,867	0.05%
2020/05/19	4	16.28	0	0.00	16.25	4	28,717	0.01%
2020/05/18	3.2	16.25	8	16.30	16.20	-4.8	28,462	-0.02%
2020/05/15	11	16.29	0	0.00	16.25	11	28,287	0.04%
2020/05/14	21	16.42	0	0.00	16.30	21	27,882	0.08%
2020/05/13	3	16.55	0	0.00	16.65	3	27,223	0.01%
2020/05/12	3	16.57	0	0.00	16.50	3	27,179	0.01%
2020/05/11	7	16.75	4	16.80	16.70	3	26,813	0.01%
2020/05/08	11	16.44	4	16.50	16.40	7	26,413	0.03%
2020/05/07	5	16.47	0	0.00	16.40	5	25,922	0.02%
2020/05/06	9	16.36	6	16.40	16.35	3	25,757	0.01%
2020/05/04	11	16.51	0	0.00	16.50	11	25,602	0.04%
2020/04/30	26	17.04	19	17.10	17.10	7	25,557	0.03%
2020/04/29	6	16.70	0	0.00	16.75	6	25,265	0.02%
2020/04/27	4	16.35	0	0.00	16.40	4	25,295	0.02%
2020/04/24	0.3	16.15	0	0.00	16.10	0.3	25,180	0.00%
2020/04/23	5	16.13	0	0.00	16.15	5	25,129	0.02%
2020/04/22	5	15.91	0	0.00	16.00	5	24,952	0.02%
2020/04/21	10	16.14	0	0.00	16.10	10	24,786	0.04%
2020/04/20	0.1	16.80	0	0.00	16.75	0.1	24,572	0.00%
2020/04/17	0	0.00	3	17.07	16.85	-3	24,604	-0.01%
2020/04/16	2	16.83	10	16.85	16.80	-8	24,291	-0.03%
2020/04/15	14	17.09	12	17.24	17.20	2	23,996	0.01%
2020/04/14	12	16.59	5	16.74	16.70	7	23,783	0.03%
2020/04/13	2	16.10	70	16.05	16.05	-68	23,415	-0.29%
2020/04/10	12.2	16.01	31	16.05	16.30	-18.8	23,370	-0.08%
2020/04/09	72	15.84	1	15.85	15.90	71	23,099	0.31%
2020/04/08	33	15.72	0	0.00	15.70	33	22,964	0.14%
2020/04/07	2.8	15.65	4	15.51	15.65	-1.2	22,853	-0.01%
2020/04/06	2	15.40	0	0.00	15.50	2	22,683	0.01%
2020/04/01	12	15.27	0	0.00	15.30	12	22,505	0.05%
2020/03/31	25	15.60	2	15.70	15.55	23	22,246	0.10%
2020/03/30	3	15.70	0	0.00	15.60	3	21,954	0.01%
2020/03/27	1	16.05	0	0.00	16.00	1	21,881	0.00%
2020/03/26	2	15.68	2	15.68	15.60	0	21,472	0.00%
2020/03/25	0	0.00	10	15.50	15.75	-10	21,633	-0.05%
2020/03/24	4	15.29	3	15.32	15.20	1	21,202	0.00%
2020/03/23	2	14.48	0	0.00	14.20	2	20,964	0.01%
2020/03/20	16	14.59	3	14.67	15.25	13	20,825	0.06%
2020/03/19	15	14.25	62	14.65	14.00	-47	20,143	-0.23%
2020/03/18	4	15.45	1	15.40	15.55	3	19,689	0.02%
2020/03/17	1	15.60	37	15.70	15.60	-36	19,341	-0.19%
2020/03/16	9	16.78	1	16.65	16.45	8	18,682	0.04%
2020/03/12	17	17.54	33	17.83	17.50	-16	17,458	-0.09%
2020/03/11	4	18.44	0	0.00	18.25	4	16,988	0.02%
2020/03/10	1	18.30	13	18.43	18.50	-12	16,933	-0.07%
2020/03/09	28.2	18.40	5	18.56	18.40	23.2	16,827	0.14%
2020/03/06	13	19.15	2	19.10	19.05	11	16,417	0.07%
2020/03/05	2	19.55	0	0.00	19.50	2	16,253	0.01%
2020/03/02	13.5	18.97	2	18.95	18.95	11.5	15,716	0.07%
2020/02/27	14	19.35	0	0.00	19.20	14	15,882	0.09%
2020/02/26	15	19.57	0	0.00	19.50	15	15,639	0.10%
2020/02/25	1	19.70	1	19.80	19.75	0	15,345	0.00%
2020/02/24	12	19.96	0	0.00	19.85	12	15,350	0.08%
2020/02/21	1	20.20	0	0.00	20.25	1	15,197	0.01%
2020/02/20	0	0.00	1	20.30	20.30	-1	15,082	-0.01%
2020/02/19	1	20.20	4	20.15	20.30	-3	14,943	-0.02%
2020/02/18	3	20.08	0	0.00	20.20	3	14,894	0.02%
2020/02/17	6	20.09	50	20.10	20.15	-44	14,958	-0.29%
2020/02/14	0	0.00	1	20.15	20.15	-1	15,026	-0.01%
2020/02/13	10	20.10	1	20.15	20.15	9	15,064	0.06%
2020/02/12	4	20.14	0	0.00	20.05	4	14,952	0.03%
2020/02/11	2	20.25	0	0.00	20.30	2	14,859	0.01%
2020/02/10	10.7	20.35	0	0.00	20.40	10.7	14,778	0.07%
2020/02/07	2.3	20.26	0	0.00	20.30	2.3	14,977	0.02%
2020/02/06	11	20.35	1	20.25	20.25	10	15,022	0.07%
2020/02/05	1	20.15	0	0.00	20.20	1	14,693	0.01%
2020/02/04	8	19.98	0	0.00	20.05	8	14,572	0.05%
2020/02/03	1	19.80	2	19.80	19.80	-1	14,277	-0.01%
2020/01/31	5	19.50	4	19.54	19.70	1	14,092	0.01%
2020/01/30	26	19.68	8	19.79	19.35	18	13,876	0.13%
2020/01/20	4	20.65	2	20.70	20.65	2	13,281	0.02%
2020/01/17	0.1	20.40	0	0.00	20.50	0.1	13,123	0.00%
2020/01/16	0.1	20.35	3	20.25	20.40	-2.9	13,122	-0.02%
2020/01/14	3	20.30	0	0.00	20.35	3	13,092	0.02%
2020/01/10	1	20.00	0	0.00	20.10	1	13,143	0.01%
2020/01/06	0	0.00	1.2	19.91	19.95	-1.2	13,218	-0.01%
2020/01/03	1	20.25	0	0.00	20.25	1	13,272	0.01%
2020/01/02	5	20.20	0	0.00	20.20	5	13,372	0.04%
2019/12/31	3	20.25	0	0.00	20.20	3	13,277	0.02%
2019/12/27	0	0.00	1	20.40	20.45	-1	13,311	-0.01%
2019/12/24	0	0.00	4.7	20.34	20.30	-4.7	13,595	-0.03%
2019/12/23	0	0.00	1	20.25	20.35	-1	13,588	-0.01%
2019/12/20	3	20.28	0	0.00	20.35	3	13,634	0.02%
2019/12/19	1	20.10	0	0.00	20.05	1	13,337	0.01%
2019/12/18	2	20.10	5.7	20.05	20.15	-3.7	13,281	-0.03%
2019/12/17	0	0.00	0.3	20.00	20.15	-0.3	13,496	0.00%
2019/12/13	0	0.00	53	20.15	20.25	-53	13,263	-0.40%
2019/12/12	0	0.00	5	19.95	19.85	-5	12,993	-0.04%
2019/12/06	0.8	19.90	0	0.00	19.90	0.8	13,200	0.01%
2019/12/05	3	19.70	0	0.00	19.65	3	13,507	0.02%
2019/12/04	0	0.00	5	19.90	19.95	-5	13,409	-0.04%
2019/12/03	0	0.00	18	19.85	19.90	-18	13,581	-0.13%
2019/12/02	10	19.75	0	0.00	19.75	10	13,695	0.07%
2019/11/29	10	19.83	0	0.00	19.75	10	13,625	0.07%
2019/11/26	0	0.00	2	19.90	19.85	-2	14,478	-0.01%
2019/11/21	10	19.80	83.8	19.80	19.75	-73.8	14,754	-0.50%
2019/11/19	1	19.95	0	0.00	19.85	1	14,929	0.01%
2019/11/14	0	0.00	5.1	19.70	19.80	-5.1	15,865	-0.03%
2019/11/07	10	19.85	0	0.00	19.95	10	16,674	0.06%
2019/11/06	0	0.00	55	19.91	19.95	-55	16,723	-0.33%
2019/11/04	0	0.00	158	19.23	19.30	-158	16,497	-0.96%	大賣/鉅額交易
2019/10/31	2	19.05	0	0.00	19.05	2	16,643	0.01%
2019/10/28	2	19.00	0	0.00	18.95	2	16,626	0.01%
2019/10/22	10	18.90	0	0.00	19.00	10	16,851	0.06%
2019/10/18	2	18.80	0	0.00	18.80	2	16,812	0.01%
2019/10/17	0.2	18.70	0	0.00	18.70	0.2	16,387	0.00%
2019/10/15	1	18.65	0	0.00	18.70	1	16,339	0.01%
2019/10/07	0	0.00	1	18.35	18.35	-1	16,260	-0.01%
2019/10/03	11	18.20	0	0.00	18.15	11	16,379	0.07%
2019/10/02	1	18.60	0	0.00	18.55	1	16,266	0.01%
2019/09/27	5	18.50	0	0.00	18.50	5	16,005	0.03%
2019/09/26	0	0.00	5	18.75	18.70	-5	16,017	-0.03%
2019/09/25	0	0.00	1	18.75	18.70	-1	16,129	-0.01%
2019/09/24	5	18.75	0	0.00	18.75	5	16,434	0.03%
2019/09/20	15	18.80	0	0.00	18.70	15	16,683	0.09%
2019/09/17	5	18.95	0	0.00	19.00	5	16,437	0.03%
2019/09/11	7	19.05	0	0.00	19.10	7	17,361	0.04%
2019/09/10	10	19.08	102	19.15	19.15	-92	17,333	-0.53%	大賣/
2019/09/09	1	18.75	5	18.90	19.00	-4	17,152	-0.02%
2019/08/29	4	17.90	0	0.00	17.95	4	16,583	0.02%
2019/08/27	13	18.10	0	0.00	18.00	13	16,477	0.08%
2019/08/26	2	18.18	0	0.00	18.25	2	16,327	0.01%
2019/08/21	0	0.00	15	18.47	18.40	-15	16,663	-0.09%
2019/08/20	11	18.50	2	18.50	18.50	9	16,517	0.05%
2019/08/19	10	18.05	20	17.94	18.00	-10	16,026	-0.06%
2019/08/16	0	0.00	0.1	17.65	17.60	-0.1	15,940	0.00%
2019/08/12	0	0.00	4.2	17.35	17.55	-4.2	15,813	-0.03%
2019/08/06	5	16.70	0	0.00	16.85	5	15,609	0.03%
2019/08/02	2	17.15	0	0.00	17.05	2	15,486	0.01%
2019/07/31	1	17.50	0	0.00	17.50	1	15,257	0.01%
2019/07/30	1	17.75	0	0.00	17.75	1	15,360	0.01%
2019/07/26	1	17.35	0	0.00	17.35	1	15,576	0.01%
2019/07/25	1	17.50	0	0.00	17.45	1	15,568	0.01%
2019/07/24	3	17.55	0	0.00	17.60	3	15,468	0.02%
2019/07/23	1.2	17.55	0	0.00	17.60	1.2	15,543	0.01%
2019/07/19	1	17.75	0	0.00	17.60	1	15,547	0.01%
2019/07/16	6	17.53	0	0.00	17.60	6	15,363	0.04%
2019/07/11	4	17.95	0	0.00	18.00	4	15,112	0.03%
2019/07/09	0	0.00	8	17.85	17.90	-8	15,101	-0.05%
2019/07/08	2	17.85	2	17.75	17.75	0	15,081	0.00%
2019/07/02	3	18.00	0	0.00	17.85	3	15,704	0.02%
2019/07/01	12	18.85	0	0.00	18.95	12	15,717	0.08%
2019/06/27	0	0.00	2.6	18.84	18.85	-2.6	15,222	-0.02%
2019/06/19	0	0.00	1	18.40	18.60	-1	15,201	-0.01%
2019/06/14	1	17.85	0	0.00	17.85	1	15,298	0.01%
2019/06/12	0	0.00	30	18.02	17.95	-30	15,528	-0.19%
2019/06/10	0	0.00	0.7	18.10	18.10	-0.7	15,857	0.00%
2019/06/06	0	0.00	5.3	18.01	18.05	-5.3	15,933	-0.03%
2019/06/05	0	0.00	1	17.95	17.90	-1	15,824	-0.01%
2019/06/03	0	0.00	0.1	17.85	17.95	-0.1	15,956	0.00%
2019/05/30	0	0.00	2	17.53	17.60	-2	16,101	-0.01%
2019/05/28	10	17.30	2	17.35	17.30	8	16,589	0.05%
2019/05/22	1	17.45	0	0.00	17.50	1	16,881	0.01%
2019/05/21	5	17.45	0	0.00	17.45	5	16,986	0.03%
2019/05/06	6	17.78	0	0.00	17.80	6	18,050	0.03%
2019/05/03	1	18.00	0	0.00	18.00	1	18,229	0.01%
2019/05/02	15	17.80	0	0.00	17.75	15	18,387	0.08%
2019/04/22	0	0.00	5	17.70	17.70	-5	19,512	-0.03%
2019/04/12	0	0.00	2.1	17.75	17.75	-2.1	20,630	-0.01%
2019/04/02	1	17.55	0	0.00	17.60	1	20,213	0.00%
2019/04/01	1	17.50	0	0.00	17.55	1	20,339	0.00%
2019/03/21	1	17.60	0	0.00	17.65	1	20,848	0.00%
2019/03/20	10	17.40	0	0.00	17.65	10	21,089	0.05%
2019/03/18	0	0.00	12	17.55	17.70	-12	20,929	-0.06%
2019/03/14	5	17.80	0	0.00	17.70	5	20,942	0.02%
2019/03/13	2	17.80	0.1	17.90	17.90	1.9	21,249	0.01%
2019/03/12	0	0.00	3	17.58	17.65	-3	21,154	-0.01%
2019/03/11	3	17.40	0	0.00	17.45	3	21,444	0.01%
2019/03/07	0	0.00	7	17.60	17.60	-7	22,474	-0.03%
2019/03/06	109	17.46	0	0.00	17.50	109	22,415	0.49%	大買/鉅額交易
2019/03/05	2	17.40	2	17.45	17.45	0	22,413	0.00%
2019/03/04	1	17.20	0.2	17.20	17.20	0.9	22,193	0.00%
2019/02/27	4	17.45	0	0.00	17.45	4	22,114	0.02%
2019/02/26	2	17.35	0	0.00	17.40	2	21,852	0.01%
2019/02/25	0	0.00	1	17.30	17.40	-1	21,608	0.00%
2019/02/20	0	0.00	2	17.15	17.15	-2	21,475	-0.01%
2019/02/15	1	17.00	2	16.95	16.85	-1	21,857	0.00%
2019/02/14	0.2	17.10	0	0.00	17.10	0.2	21,822	0.00%
2019/02/12	0	0.00	2	17.00	17.00	-2	21,537	-0.01%
2019/02/11	2	17.05	0	0.00	16.85	2	21,295	0.01%
2019/01/30	0	0.00	1	17.00	17.00	-1	21,246	0.00%
2019/01/28	0	0.00	2	16.90	16.95	-2	20,879	-0.01%
2019/01/25	2	16.80	0	0.00	16.75	2	20,816	0.01%
2019/01/24	0	0.00	10	16.71	16.80	-10	20,738	-0.05%
2019/01/22	2	16.55	0	0.00	16.50	2	20,268	0.01%
2019/01/21	2	16.50	0	0.00	16.50	2	20,205	0.01%
2019/01/14	0	0.00	1	15.85	15.80	-1	20,004	0.00%
2019/01/11	0	0.00	1	15.70	15.85	-1	20,153	0.00%
2019/01/09	0	0.00	1	15.70	15.70	-1	19,793	-0.01%
2019/01/08	2	15.60	5	15.51	15.55	-3	19,514	-0.02%
2019/01/04	0	0.00	1	15.05	15.10	-1	19,765	-0.01%
2018/12/22	0	0.00	1	15.15	15.00	-1	21,123	0.00%
2018/12/10	1	15.15	0	0.00	15.10	1	21,593	0.00%
2018/12/05	1	15.35	4	15.35	15.30	-3	21,288	-0.01%
2018/12/04	0	0.00	2	15.63	15.65	-2	21,154	-0.01%
2018/12/03	0	0.00	2	15.70	15.70	-2	20,726	-0.01%
2018/11/29	0	0.00	1	15.50	15.60	-1	19,846	-0.01%
2018/11/28	0	0.00	2	15.35	15.45	-2	19,634	-0.01%
2018/11/27	0	0.00	6	15.25	15.35	-6	19,492	-0.03%
2018/11/23	0	0.00	20	15.43	15.35	-20	19,558	-0.10%
2018/11/20	3	15.75	0	0.00	15.55	3	19,500	0.02%
2018/11/19	4	15.75	0	0.00	15.80	4	19,488	0.02%
2018/11/16	7	15.68	0	0.00	15.75	7	19,509	0.04%
2018/11/13	3	15.30	0	0.00	15.40	3	19,699	0.02%
2018/11/12	4	15.70	0	0.00	15.55	4	20,406	0.02%
2018/11/08	2	15.55	4	15.65	15.60	-2	21,199	-0.01%
2018/11/05	1	15.25	0	0.00	15.35	1	22,311	0.00%
2018/10/30	1	14.70	5	14.70	14.60	-4	26,223	-0.02%
2018/10/29	3	14.93	1	14.70	14.60	2	26,814	0.01%
2018/10/26	2	14.60	5	14.51	14.55	-3	26,918	-0.01%
2018/10/25	2	14.60	3	14.50	14.55	-1	27,090	0.00%
2018/10/24	1	14.85	0	0.00	15.00	1	27,572	0.00%
2018/10/23	2	15.00	20	14.90	14.95	-18	27,413	-0.07%
2018/10/22	4	14.90	0.2	14.95	15.00	3.8	27,056	0.01%
2018/10/19	3	14.95	0	0.00	14.80	3	27,147	0.01%
2018/10/18	0	0.00	1	14.75	14.85	-1	26,949	0.00%
2018/10/17	22	14.73	7	14.75	14.70	15	27,076	0.06%
2018/10/16	20	14.65	0	0.00	14.55	20	27,057	0.07%
2018/10/15	9	14.82	0	0.00	14.55	9	27,120	0.03%
2018/10/12	2	14.85	0	0.00	14.95	2	26,810	0.01%
2018/10/11	7	15.17	46	15.22	14.95	-39	26,482	-0.15%
2018/10/09	2	16.00	0	0.00	15.90	2	25,727	0.01%
2018/10/08	0	0.00	3	16.02	16.05	-3	25,538	-0.01%
2018/10/04	0.1	15.95	0	0.00	15.90	0.1	25,055	0.00%
2018/10/02	0	0.00	1	15.95	16.10	-1	24,936	0.00%
2018/10/01	1	16.10	0	0.00	16.10	1	24,858	0.00%
2018/09/28	1.1	16.05	5	16.10	16.10	-3.9	25,050	-0.02%
2018/09/25	2	15.90	1	15.95	16.00	1	25,427	0.00%
2018/09/21	0	0.00	1	15.75	16.00	-1	25,284	0.00%
2018/09/20	1	15.50	0	0.00	15.50	1	24,738	0.00%
2018/09/19	0	0.00	5	15.55	15.50	-5	24,621	-0.02%
2018/09/18	0	0.00	1	15.20	15.20	-1	24,398	0.00%
2018/09/13	2	15.15	0	0.00	15.20	2	24,807	0.01%
2018/09/12	3	15.10	0	0.00	15.20	3	24,909	0.01%
2018/09/10	2	15.00	0	0.00	14.95	2	25,228	0.01%
2018/09/07	3	15.00	60	14.95	15.05	-57	25,573	-0.22%
2018/09/06	6	14.96	0.3	15.05	15.05	5.7	26,137	0.02%
2018/09/05	2	15.13	0	0.00	15.05	2	26,069	0.01%
2018/09/03	3	15.38	2	15.45	15.25	1	26,067	0.00%
2018/08/31	1	15.30	0	0.00	15.55	1	26,228	0.00%
2018/08/30	1	15.55	0.5	15.40	15.50	0.5	26,154	0.00%
2018/08/29	5	15.55	0	0.00	15.60	5	26,477	0.02%
2018/08/28	1	15.45	0	0.00	15.60	1	26,726	0.00%
2018/08/24	0.2	15.40	0	0.00	15.50	0.2	26,863	0.00%
2018/08/23	5	15.55	1	15.60	15.50	4	27,425	0.01%
2018/08/22	5	15.40	2	15.45	15.50	3	27,741	0.01%
2018/08/21	0.2	15.20	5	15.10	15.25	-4.8	27,412	-0.02%
2018/08/17	5.1	15.40	2	15.30	15.25	3.1	27,196	0.01%
2018/08/16	0	0.00	5	15.05	15.10	-5	26,529	-0.02%
2018/08/15	0	0.00	1	15.20	15.20	-1	26,212	0.00%
2018/08/14	83.8	15.20	88.8	15.19	15.20	-5	25,989	-0.02%
2018/08/13	2	15.05	8	15.06	14.90	-6	25,523	-0.02%
2018/08/09	0	0.00	22	15.27	15.45	-22	24,744	-0.09%
2018/08/08	9	15.06	75	15.07	15.15	-66	23,151	-0.29%
2018/08/07	2	14.45	2	14.58	14.55	0	21,797	0.00%
2018/08/06	4	14.23	0	0.00	14.35	4	21,338	0.02%
2018/08/03	1	14.15	1.1	14.10	14.10	-0.1	20,996	0.00%
2018/08/02	0	0.00	1	14.00	13.80	-1	20,510	0.00%
2018/08/01	1	14.00	0	0.00	14.05	1	20,569	0.00%
2018/07/31	1	13.95	1	14.05	14.10	0	20,499	0.00%
2018/07/30	0	0.00	1	13.70	13.70	-1	19,896	-0.01%
2018/07/26	0	0.00	1	13.70	13.75	-1	20,292	0.00%
2018/07/25	0	0.00	0.2	13.60	13.65	-0.2	20,761	0.00%
2018/07/23	1	13.50	0	0.00	13.50	1	21,033	0.00%
2018/07/13	0	0.00	2	13.35	13.35	-2	22,394	-0.01%
2018/07/11	0.2	13.25	0	0.00	13.20	0.2	22,491	0.00%
2018/07/05	0	13.05	2	13.05	13.00	-2	22,927	-0.01%
2018/07/03	16	13.62	1	13.75	13.55	15	23,586	0.06%
2018/07/02	5	13.85	0	0.00	13.85	5	23,059	0.02%
2018/06/29	0	0.00	1	13.85	13.90	-1	23,053	0.00%
2018/06/28	0	0.00	2	13.80	13.75	-2	22,879	-0.01%
2018/06/27	1	13.70	0	0.00	13.70	1	22,849	0.00%
2018/06/26	1	13.75	0	0.00	13.75	1	22,829	0.00%
2018/06/22	0	0.00	2	13.93	14.00	-2	22,821	-0.01%
2018/06/21	26	14.00	1.1	13.99	13.90	24.9	22,595	0.11%
2018/06/20	0	0.00	1	13.90	13.90	-1	22,781	0.00%
2018/06/19	6	13.85	0	0.00	13.80	6	23,029	0.03%
2018/06/14	2	14.18	0	0.00	14.00	2	22,239	0.01%
2018/06/13	0	0.00	10	14.50	14.50	-10	21,715	-0.05%
2018/06/12	0	0.00	2	14.50	14.55	-2	22,322	-0.01%
2018/06/08	0	0.00	10	14.55	14.60	-10	22,143	-0.05%
2018/06/06	13	14.49	4	14.54	14.45	9	22,184	0.04%
2018/06/05	1	14.35	1	14.15	14.25	0	21,739	0.00%
2018/06/04	1	14.00	4	13.99	14.10	-3	21,536	-0.01%
2018/05/31	3	13.87	0	0.00	14.10	3	21,418	0.01%
2018/05/30	41	13.85	4	13.95	13.75	37	20,898	0.18%
2018/05/29	3	14.15	1	14.15	14.10	2	21,078	0.01%
2018/05/28	2	14.25	0	0.00	14.20	2	21,049	0.01%
2018/05/24	1	14.30	0	0.00	14.30	1	21,407	0.00%
2018/05/22	2	14.48	0	0.00	14.50	2	21,713	0.01%
2018/05/21	0	0.00	4	14.51	14.55	-4	21,919	-0.02%
2018/05/18	1	14.40	0	0.00	14.40	1	22,111	0.00%
2018/05/16	1	14.40	0	0.00	14.45	1	22,379	0.00%
2018/05/15	6	14.45	0	0.00	14.45	6	22,745	0.03%
2018/05/14	0	0.00	4	14.45	14.45	-4	23,434	-0.02%
2018/05/11	7	14.40	0	0.00	14.40	7	23,741	0.03%
2018/05/10	2	14.35	0	0.00	14.25	2	23,726	0.01%
2018/05/09	53	14.35	2	14.30	14.30	51	23,747	0.21%
2018/05/07	0	0.00	2	14.25	14.30	-2	23,643	-0.01%
2018/05/04	1	14.15	0	0.00	14.15	1	23,573	0.00%
2018/05/03	3	14.48	0	0.00	14.45	3	23,388	0.01%
2018/05/02	0	0.00	2	14.43	14.55	-2	23,338	-0.01%
2018/04/27	1	14.15	1	14.20	14.25	0	23,192	0.00%
2018/04/26	0	0.00	5.7	14.14	14.15	-5.7	23,079	-0.02%
2018/04/25	0	0.00	0.3	13.80	13.85	-0.3	22,810	0.00%
2018/04/24	0	0.00	10	13.75	13.70	-10	22,920	-0.04%
2018/04/16	2	13.70	0	0.00	13.80	2	24,335	0.01%
2018/04/13	0	0.00	15	13.77	13.80	-15	24,459	-0.06%
2018/04/11	0.1	13.75	12	13.88	13.75	-11.9	24,742	-0.05%
2018/04/10	0	0.00	5	13.75	13.80	-5	24,428	-0.02%
2018/04/09	0	0.00	0.6	13.50	13.50	-0.6	23,924	0.00%
2018/04/03	1	13.35	9	13.38	13.40	-8	23,727	-0.03%
2018/04/02	0	0.00	7	13.48	13.45	-7	23,669	-0.03%
2018/03/31	0	0.00	2	13.40	13.35	-2	23,482	-0.01%
2018/03/30	1	13.35	0	0.00	13.35	1	23,452	0.00%
2018/03/29	3	13.30	0	0.00	13.35	3	23,440	0.01%
2018/03/26	0	0.00	1	13.40	13.50	-1	23,067	0.00%
2018/03/23	4	13.44	0	0.00	13.50	4	22,980	0.02%
2018/03/22	1	13.60	0	0.00	13.60	1	22,837	0.00%
2018/03/19	10	13.50	0	0.00	13.45	10	22,910	0.04%
2018/03/15	1	13.40	0	0.00	13.35	1	22,211	0.00%
2018/03/13	1	13.40	0	0.00	13.40	1	22,337	0.00%
2018/03/12	5	13.35	0	0.00	13.40	5	22,391	0.02%
2018/03/08	0	0.00	2	13.08	13.10	-2	22,704	-0.01%
2018/03/07	2	13.03	0	0.00	13.05	2	22,944	0.01%
2018/03/05	0	0.00	8	13.00	13.00	-8	23,688	-0.03%
2018/03/02	3	12.95	0	0.00	12.95	3	23,585	0.01%
2018/03/01	0	0.00	11.8	13.10	13.15	-11.8	22,892	-0.05%
2018/02/27	3	13.28	10	13.35	13.15	-7	22,771	-0.03%
2018/02/26	0.2	13.25	0	0.00	13.25	0.2	23,042	0.00%
2018/02/23	1	13.25	0	0.00	13.25	1	23,027	0.00%
2018/02/09	18	12.99	6	12.90	12.95	12	23,761	0.05%
2018/02/08	3	13.17	1	13.15	13.15	2	23,517	0.01%
2018/02/07	11	13.15	2	13.23	13.05	9	23,357	0.04%
2018/02/06	12	13.19	5	13.14	12.90	7	23,292	0.03%
2018/02/05	2	13.60	40	13.60	13.60	-38	22,818	-0.17%
2018/02/01	1	14.05	0	0.00	13.95	1	22,272	0.00%
2018/01/31	5	13.92	0	0.00	14.00	5	22,106	0.02%
2018/01/30	2	14.10	0	0.00	14.05	2	21,906	0.01%
2018/01/29	4	14.18	0	0.00	14.20	4	21,766	0.02%
2018/01/25	1	14.15	0	0.00	14.20	1	21,596	0.00%
2018/01/24	0	0.00	11	14.16	14.15	-11	21,471	-0.05%
2018/01/22	0	0.00	1	14.30	14.25	-1	21,197	0.00%
2018/01/19	2	14.35	0	0.00	14.30	2	21,219	0.01%
2018/01/18	12	14.37	8	14.36	14.25	4	21,024	0.02%
2018/01/17	1	14.25	0.1	14.20	14.30	0.9	20,778	0.00%
2018/01/16	6	14.21	0	0.00	14.20	6	20,439	0.03%
2018/01/15	1	14.30	3.4	14.30	14.25	-2.4	20,326	-0.01%
2018/01/12	2	14.10	30.8	14.10	14.15	-28.8	19,863	-0.14%
2018/01/11	3	13.98	0	0.00	14.00	3	19,325	0.02%
2018/01/10	4	14.00	1	13.95	13.95	3	19,320	0.02%
2018/01/09	5	14.05	2	14.00	13.95	3	18,910	0.02%
2018/01/05	0	0.00	30	13.95	13.95	-30	18,615	-0.16%
2018/01/04	5	13.85	0	0.00	13.85	5	18,623	0.03%
2018/01/03	1	13.85	1	13.95	13.95	0	18,758	0.00%
2018/01/02	6	13.75	1	13.70	13.80	5	18,638	0.03%