仁寶 (2324)-第一金-豐原券商分點個股進出

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
36.00
漲跌
▲0.50
漲幅
+1.41%
成交量
16,194張
產業
上市電腦週邊類股
1791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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/25	1	34.90	0	0.00	35.50	1	32,093	0.00%
2024/04/24	1	35.40	0	0.00	35.50	1	32,671	0.00%
2024/04/23	0.5	34.70	0	0.00	34.50	0.5	32,739	0.00%
2024/04/22	2.1	34.85	0	0.00	34.20	2.1	32,862	0.01%
2024/04/19	2.1	35.07	0	0.00	35.30	2.1	32,811	0.01%
2024/04/18	1	35.40	2	36.08	36.05	-1	32,823	0.00%
2024/04/17	6.1	35.74	0	0.00	35.60	6.1	33,090	0.02%
2024/04/16	5.1	35.93	0	0.00	35.30	5.1	33,636	0.02%
2024/04/15	2	36.38	1.1	36.45	36.30	0.9	34,543	0.00%
2024/04/12	1	36.45	5	36.71	36.40	-4	35,140	-0.01%
2024/04/11	0	0.00	1	37.15	36.85	-1	35,475	0.00%
2024/04/10	2	37.00	3	36.92	36.60	-1	36,142	0.00%
2024/04/09	3	36.45	0	0.00	36.45	3	36,798	0.01%
2024/04/08	6.1	35.98	0	0.00	35.95	6.1	37,651	0.02%
2024/04/03	1	36.60	1	37.00	36.55	0	38,743	0.00%
2024/04/02	1.1	36.71	1	36.80	36.85	0.1	40,335	0.00%
2024/04/01	2.1	36.47	2	36.50	36.55	0.1	42,947	0.00%
2024/03/29	28.2	35.87	0	0.00	36.20	28.2	45,500	0.06%
2024/03/28	2	38.10	17.6	38.15	38.30	-15.6	46,371	-0.03%
2024/03/27	0	0.00	2	37.98	38.10	-2	47,113	0.00%
2024/03/26	0	0.00	2	38.48	37.90	-2	49,405	0.00%
2024/03/25	0	0.00	0.3	39.15	38.55	-0.3	53,777	0.00%
2024/03/22	5	38.71	17	38.80	38.65	-12	54,284	-0.02%
2024/03/21	13.2	38.31	13	38.41	38.40	0.2	54,988	0.00%
2024/03/20	5	38.08	15	38.20	37.90	-10	54,984	-0.02%
2024/03/19	8	37.33	21	37.40	37.20	-13	55,002	-0.02%
2024/03/15	5.1	36.40	0	0.00	37.00	5.1	55,491	0.01%
2024/03/14	1	36.70	1	36.90	36.65	0	55,260	0.00%
2024/03/13	2	37.03	12	37.30	36.70	-10	55,030	-0.02%
2024/03/12	30.2	36.97	2	37.00	37.20	28.2	54,872	0.05%
2024/03/11	0	0.00	1.2	36.81	36.90	-1.2	54,603	0.00%
2024/03/08	4	36.60	5.2	36.71	36.65	-1.2	54,474	0.00%
2024/03/07	10.1	36.57	8	36.69	36.55	2.1	54,118	0.00%
2024/03/06	10.1	37.66	3	37.93	37.55	7.1	53,599	0.01%
2024/03/05	12	37.95	5	37.66	37.80	7	53,461	0.01%
2024/03/04	23.5	38.96	41.8	39.30	38.00	-18.3	52,965	-0.03%
2024/03/01	0	0.00	5.4	36.65	36.70	-5.4	49,312	-0.01%
2024/02/29	7.1	35.80	13	36.30	36.50	-5.9	49,162	-0.01%
2024/02/27	14	37.25	21	37.24	36.50	-7	48,643	-0.01%
2024/02/26	3	36.13	0	0.00	36.00	3	47,815	0.01%
2024/02/23	3	36.51	18	37.08	36.20	-15	47,759	-0.03%
2024/02/22	2	36.78	4	36.68	36.75	-2	47,852	0.00%
2024/02/21	3.1	36.41	3	36.63	36.75	0.1	47,736	0.00%
2024/02/20	1	36.55	0	0.00	36.80	1	47,744	0.00%
2024/02/19	3	36.27	3	36.77	36.90	0	47,640	0.00%
2024/02/16	4	36.78	5	36.79	36.85	-1	47,432	0.00%
2024/02/15	6.9	35.83	1	35.65	35.80	5.9	46,988	0.01%
2024/02/05	2.5	35.87	4	35.95	35.90	-1.5	46,768	0.00%
2024/02/02	1	36.00	6.2	36.44	35.80	-5.2	46,629	-0.01%
2024/02/01	0.1	36.00	2	35.95	36.40	-1.9	46,487	0.00%
2024/01/31	0.1	35.95	0.3	36.00	35.85	-0.2	46,345	0.00%
2024/01/30	4.2	36.21	0	0.00	36.00	4.2	46,228	0.01%
2024/01/29	1	35.80	4	36.13	36.35	-3	46,094	-0.01%
2024/01/26	24.9	35.87	23	35.66	35.50	1.9	45,936	0.00%
2024/01/25	2	37.60	14	37.38	37.20	-12	45,153	-0.03%
2024/01/24	20.1	37.27	9	37.19	36.85	11.1	44,784	0.02%
2024/01/23	15.1	37.43	10	37.31	37.55	5.1	44,688	0.01%
2024/01/22	18	37.31	25	37.28	37.60	-7	44,242	-0.02%
2024/01/19	25	35.88	61.7	36.09	36.30	-36.7	43,240	-0.08%
2024/01/18	77.1	35.15	9	35.08	34.80	68.1	42,754	0.16%
2024/01/17	4	34.80	2	34.55	34.55	2	42,118	0.00%
2024/01/16	4.2	35.19	10	35.13	35.00	-5.8	41,998	-0.01%
2024/01/15	14	35.96	7	35.76	35.55	7	41,748	0.02%
2024/01/12	8.4	35.47	1	35.45	35.60	7.4	41,713	0.02%
2024/01/11	10	35.93	9	36.03	36.10	1	41,571	0.00%
2024/01/10	16.3	36.17	6	35.98	35.85	10.3	41,583	0.02%
2024/01/09	17	37.08	9	37.36	36.95	8	41,042	0.02%
2024/01/08	10	37.71	7	37.69	37.75	3	40,032	0.01%
2024/01/05	5.4	37.33	11	36.87	36.95	-5.6	39,758	-0.01%
2024/01/04	17.2	37.36	7	37.35	37.30	10.2	39,379	0.03%
2024/01/03	19.6	38.60	4	38.44	38.10	15.6	38,862	0.04%
2024/01/02	9	38.93	15	39.02	39.55	-6	38,130	-0.02%
2023/12/29	16.1	39.72	16.3	39.89	39.85	-0.2	37,329	0.00%
2023/12/28	38.2	39.51	22	39.15	38.95	16.2	36,084	0.04%
2023/12/27	22.7	39.92	33	40.12	40.20	-10.3	34,511	-0.03%
2023/12/26	31	38.52	54.7	38.64	39.05	-23.7	31,846	-0.07%
2023/12/25	26	37.00	31	37.08	37.10	-5	29,191	-0.02%
2023/12/22	11	36.24	7	36.14	36.10	4	27,245	0.01%
2023/12/21	30	37.04	28.5	36.74	36.70	1.5	26,262	0.01%
2023/12/20	13.5	36.75	52.4	37.00	37.40	-39	23,885	-0.16%
2023/12/19	11	33.95	8	33.94	34.00	3	19,249	0.02%
2023/12/18	23	34.70	34.5	35.36	34.60	-11.5	18,792	-0.06%
2023/12/15	3	33.15	5	33.14	33.05	-2	17,746	-0.01%
2023/12/14	5.3	34.07	5.8	33.75	33.65	-0.5	17,422	0.00%
2023/12/13	5.3	33.26	7.8	33.49	33.75	-2.6	16,926	-0.02%
2023/12/12	6.1	32.32	0.6	32.13	32.00	5.6	16,677	0.03%
2023/12/11	2.1	32.00	17.8	32.07	32.20	-15.7	16,723	-0.09%
2023/12/08	0	0.00	0.1	31.25	31.20	-0.1	16,423	0.00%
2023/12/07	13	31.36	2	31.18	30.95	11	16,698	0.07%
2023/12/06	4.7	31.24	7	31.11	31.25	-2.4	16,978	-0.01%
2023/12/04	1	30.80	1	30.75	30.60	0	17,041	0.00%
2023/12/01	7	30.50	0	0.00	30.35	7	17,274	0.04%
2023/11/30	0	0.00	5	30.75	30.90	-5	17,485	-0.03%
2023/11/29	4	30.94	0	0.00	30.75	4	17,308	0.02%
2023/11/28	0	0.00	2	30.88	30.65	-2	17,447	-0.01%
2023/11/27	1	30.50	0	0.00	30.35	1	18,073	0.01%
2023/11/24	2	30.45	0	0.00	30.25	2	18,300	0.01%
2023/11/22	1.3	30.82	0	0.00	30.80	1.3	19,074	0.01%
2023/11/21	6	30.81	0	0.00	31.20	6	19,818	0.03%
2023/11/20	0.1	30.25	1	30.70	30.75	-0.9	20,759	0.00%
2023/11/17	3.5	30.27	1	30.30	30.35	2.5	21,344	0.01%
2023/11/16	1	30.20	0	0.00	30.00	1	22,307	0.00%
2023/11/15	1	30.15	1	30.40	30.25	0	23,218	0.00%
2023/11/14	1	30.05	0	0.00	30.25	1	24,883	0.00%
2023/11/13	0	0.00	3	30.17	30.10	-3	27,522	-0.01%
2023/11/10	1	29.55	1	29.60	29.75	0	29,703	0.00%
2023/11/09	2	29.40	0	0.00	29.60	2	33,727	0.01%
2023/11/08	1	29.95	7	29.96	29.95	-6	35,377	-0.02%
2023/11/06	1	29.80	4.2	29.56	29.80	-3.2	36,046	-0.01%
2023/11/03	1	29.20	0.1	29.00	28.95	0.9	36,127	0.00%
2023/11/02	2	29.18	4	29.25	29.10	-2	36,526	-0.01%
2023/11/01	1	28.55	1	28.75	28.70	0	36,874	0.00%
2023/10/31	8	28.56	9	28.28	28.05	-1	37,021	0.00%
2023/10/30	1	28.80	1.1	28.90	28.80	-0.1	37,252	0.00%
2023/10/27	2	29.35	1	29.15	29.05	1	37,367	0.00%
2023/10/26	1.1	28.75	2	29.23	29.05	-0.9	37,935	0.00%
2023/10/25	0	0.00	3	29.17	29.05	-3	38,055	-0.01%
2023/10/24	6	28.96	1.1	29.40	29.45	5	38,267	0.01%
2023/10/23	2	28.53	0	0.00	28.45	2	38,367	0.01%
2023/10/20	1	28.70	1	29.05	28.80	0	39,091	0.00%
2023/10/19	0.1	29.15	1	29.10	29.25	-0.9	39,612	0.00%
2023/10/18	1.1	28.80	3	28.80	28.95	-2	40,159	0.00%
2023/10/17	0.2	29.62	0	0.00	29.35	0.2	40,677	0.00%
2023/10/16	4	29.56	0	0.00	29.50	4	43,130	0.01%
2023/10/13	4	30.00	1	30.00	30.20	3	46,846	0.01%
2023/10/12	8	30.78	10	30.77	30.80	-2	48,229	0.00%
2023/10/11	0	0.00	1	30.90	30.80	-1	48,798	0.00%
2023/10/05	1	30.85	2	30.70	30.85	-1	50,285	0.00%
2023/10/04	0	0.00	20	30.55	30.50	-20	50,368	-0.04%
2023/10/03	0	31.10	0	0.00	30.90	0	50,569	0.00%
2023/10/02	21.1	31.24	5	31.00	30.90	16.1	50,758	0.03%
2023/09/28	3	30.90	0	0.00	30.70	3	50,653	0.01%
2023/09/26	0	0.00	9	30.63	30.70	-9	50,905	-0.02%
2023/09/25	0.2	30.70	0	0.00	30.60	0.2	51,029	0.00%
2023/09/22	6	30.66	0	30.75	30.85	6	51,327	0.01%
2023/09/21	1	30.40	3	30.50	30.55	-2	51,904	0.00%
2023/09/20	1.1	30.53	10	30.70	30.55	-8.9	51,754	-0.02%
2023/09/19	0.3	31.05	9	31.05	30.95	-8.7	51,653	-0.02%
2023/09/18	9	31.05	1	31.05	31.05	8	51,861	0.02%
2023/09/15	0.1	31.80	2	31.70	31.80	-1.9	52,131	0.00%
2023/09/14	0	32.00	0	0.00	31.85	0	52,095	0.00%
2023/09/13	0	0.00	3	31.13	31.40	-3	52,884	-0.01%
2023/09/12	1	30.95	16	31.12	31.35	-15	54,129	-0.03%
2023/09/11	4.3	31.10	3	30.70	30.80	1.3	54,301	0.00%
2023/09/08	2.1	31.61	5	31.90	31.75	-2.9	54,225	-0.01%
2023/09/07	1.2	31.52	1	31.35	31.40	0.2	54,489	0.00%
2023/09/06	4	31.94	0	0.00	32.00	4	54,459	0.01%
2023/09/05	2	32.10	4	32.23	32.00	-2	54,492	0.00%
2023/09/04	3.2	31.73	0	0.00	31.85	3.2	54,597	0.01%
2023/09/01	6.1	31.87	12	32.13	31.80	-5.9	54,596	-0.01%
2023/08/31	13.2	31.92	13	31.71	31.90	0.2	54,525	0.00%
2023/08/30	4.1	32.84	2	32.85	32.90	2.1	54,063	0.00%
2023/08/29	33	33.10	43	33.34	33.35	-10	54,588	-0.02%
2023/08/28	5	32.79	1	32.95	33.00	4	54,608	0.01%
2023/08/25	33	33.04	32.4	33.11	33.15	0.7	55,001	0.00%
2023/08/24	58	34.24	47	33.94	33.95	11	54,612	0.02%
2023/08/23	18	34.45	23	34.35	34.40	-5	54,144	-0.01%
2023/08/22	33.1	35.43	11	35.61	34.75	22.1	54,201	0.04%
2023/08/21	11.1	35.06	5.1	34.85	34.65	5.9	53,634	0.01%
2023/08/18	42	35.68	23	35.54	34.75	19	53,128	0.04%
2023/08/17	103.4	36.86	95.1	37.04	37.00	8.3	51,737	0.02%	大買/
2023/08/16	71	34.91	89.1	34.95	35.95	-18.1	49,308	-0.04%
2023/08/15	101.1	35.33	109.1	35.52	35.80	-7.9	47,305	-0.02%	大買/大賣/
2023/08/14	123.6	33.06	121.7	32.66	32.75	1.9	43,592	0.00%	大買/大賣/
2023/08/11	1	31.10	1	30.60	30.75	0	42,224	0.00%
2023/08/10	3.6	29.96	1	30.05	30.00	2.6	42,016	0.01%
2023/08/09	0	0.00	5	31.41	31.55	-5	41,821	-0.01%
2023/08/08	5	31.28	22	31.13	31.40	-17	41,932	-0.04%
2023/08/07	3	30.95	6	30.83	30.95	-3	41,845	-0.01%
2023/08/04	6	29.99	22	29.46	30.05	-16	41,764	-0.04%
2023/08/02	3	29.60	19	29.54	29.45	-16	41,937	-0.04%
2023/08/01	11	30.01	2	30.05	30.30	9	41,504	0.02%
2023/07/31	9	31.34	3.1	30.26	30.45	5.9	41,356	0.01%
2023/07/28	2	30.95	4	31.05	31.30	-2	40,709	0.00%
2023/07/27	8	31.29	7.9	31.29	30.95	0.1	40,510	0.00%
2023/07/26	1	31.60	9	31.35	31.65	-8	40,367	-0.02%
2023/07/25	12.1	32.20	27.4	32.18	31.80	-15.3	40,130	-0.04%
2023/07/24	12.4	31.59	11.6	31.58	31.65	0.8	39,360	0.00%
2023/07/21	29.4	30.86	53	30.35	31.05	-23.7	38,783	-0.06%
2023/07/20	19.5	30.76	17	30.66	30.45	2.5	38,203	0.01%
2023/07/19	46	31.97	30.6	31.96	31.10	15.4	37,560	0.04%
2023/07/18	143.6	34.87	40.5	35.16	34.45	103.1	35,272	0.29%	大買/鉅額交易
2023/07/17	8.4	32.49	37.5	32.28	33.55	-29.1	31,798	-0.09%
2023/07/14	18.6	30.32	9.1	30.44	30.50	9.5	30,673	0.03%
2023/07/13	19.7	31.37	104	31.45	30.55	-84.4	30,077	-0.28%	大賣/
2023/07/12	5	29.55	0	0.00	29.55	5	28,557	0.02%
2023/07/11	0	0.00	2	28.80	28.95	-2	28,473	-0.01%
2023/07/10	2	28.60	6	28.61	28.70	-4	28,477	-0.01%
2023/07/07	2	28.90	25.1	28.98	29.20	-23.1	28,339	-0.08%
2023/07/06	0	0.00	1.3	29.72	29.80	-1.3	28,080	0.00%
2023/07/05	3	30.22	2	30.35	30.05	1	27,977	0.00%
2023/07/04	10	30.36	5	29.90	30.25	5	28,041	0.02%
2023/07/03	2	29.65	4	29.93	29.70	-2	27,839	-0.01%
2023/06/30	6	29.02	0	0.00	29.25	6	27,788	0.02%
2023/06/29	3	29.63	9.6	29.85	29.50	-6.6	27,774	-0.02%
2023/06/28	0	0.00	6	28.98	29.05	-6	27,222	-0.02%
2023/06/27	3	28.77	4	28.68	28.75	-1	27,184	0.00%
2023/06/26	3	29.03	2	29.20	29.10	1	27,173	0.00%
2023/06/21	3	29.23	15	29.27	29.35	-12	27,009	-0.04%
2023/06/20	1	28.60	1	28.90	28.90	0	26,804	0.00%
2023/06/19	7	28.29	6.6	28.53	28.55	0.4	26,509	0.00%
2023/06/16	5.8	30.25	22.2	29.34	29.90	-16.4	25,537	-0.06%
2023/06/15	11.1	28.60	13	28.53	28.70	-1.9	24,314	-0.01%
2023/06/14	3	28.55	8	28.57	28.55	-5	24,163	-0.02%
2023/06/13	1	28.65	11	29.12	29.00	-10	24,213	-0.04%
2023/06/12	1	28.55	1.1	28.65	28.50	-0.1	23,926	0.00%
2023/06/09	6.2	28.80	9.2	28.76	28.85	-3	23,889	-0.01%
2023/06/08	4	28.15	3.1	28.54	28.20	1	23,909	0.00%
2023/06/07	0.1	28.10	5.1	28.32	28.45	-5	23,649	-0.02%
2023/06/06	0	0.00	17.1	28.12	28.00	-17.1	23,409	-0.07%
2023/06/05	9	28.33	0	0.00	28.25	9	23,204	0.04%
2023/06/02	1.1	28.48	18	28.31	28.40	-16.9	22,916	-0.07%
2023/06/01	6	27.27	0	0.00	27.30	6	22,195	0.03%
2023/05/31	2.1	27.52	8	27.46	27.85	-6	21,705	-0.03%
2023/05/30	4	27.50	0	0.00	27.55	4	20,963	0.02%
2023/05/29	9	28.05	13	28.20	28.15	-4	20,625	-0.02%
2023/05/26	6	27.61	14	27.48	27.55	-8	19,923	-0.04%
2023/05/25	0	0.00	32	26.96	27.35	-32	19,340	-0.17%
2023/05/24	2	26.45	6	26.72	27.00	-4	18,896	-0.02%
2023/05/22	0	0.00	4.1	26.71	26.70	-4.1	18,037	-0.02%
2023/05/19	0	0.00	1	26.45	26.40	-1	17,650	-0.01%
2023/05/18	2	26.48	7	26.41	26.45	-5	17,539	-0.03%
2023/05/17	2	26.30	6	26.23	26.35	-4	17,261	-0.02%
2023/05/16	3	25.93	1	25.95	26.00	2	16,926	0.01%
2023/05/15	0	0.00	9.1	25.94	25.90	-9.1	16,867	-0.05%
2023/05/12	4	25.70	7	25.76	25.85	-3	16,744	-0.02%
2023/05/11	4	25.70	7	25.76	25.85	-3	16,429	-0.02%
2023/05/10	0	0.00	6	25.57	25.60	-6	16,053	-0.04%
2023/05/09	3	25.35	7.1	25.16	25.35	-4.1	15,868	-0.03%
2023/05/08	0.1	24.60	0	0.00	24.60	0.1	15,673	0.00%
2023/05/05	1	24.05	6	24.10	24.15	-5	15,584	-0.03%
2023/05/04	5	24.16	2	24.20	24.15	3	15,642	0.02%
2023/05/03	3	24.28	1	24.35	24.40	2	15,683	0.01%
2023/05/02	1	24.25	1	24.25	24.30	0	15,828	0.00%
2023/04/26	0	23.78	0	0.00	23.75	0	15,773	0.00%
2023/04/25	3	23.67	3	23.60	23.70	0	15,642	0.00%
2023/04/24	7	23.93	0	0.00	23.95	7	15,494	0.05%
2023/04/21	3	24.48	13	24.45	24.40	-10	15,237	-0.07%
2023/04/20	11	24.34	2.4	24.20	24.15	8.6	14,956	0.06%
2023/04/19	25.4	25.56	31.1	25.62	25.65	-5.7	14,496	-0.04%
2023/04/18	0.1	25.15	3	25.15	25.15	-2.9	13,798	-0.02%
2023/04/17	1	25.10	20.1	25.27	25.15	-19.1	13,663	-0.14%
2023/04/14	5	25.30	9	25.27	25.25	-4	13,369	-0.03%
2023/04/13	2	25.63	0	0.00	25.55	2	13,242	0.02%
2023/04/12	0	0.00	0.1	25.65	25.75	-0.1	13,085	0.00%
2023/04/11	1	25.65	2	25.68	25.75	-1	12,964	-0.01%
2023/04/10	4	25.66	2	25.70	25.65	2	12,817	0.02%
2023/04/07	1	25.50	11	25.53	25.65	-10	12,730	-0.08%
2023/03/31	2	25.40	1	25.30	25.25	1	12,322	0.01%
2023/03/30	0	0.00	11	25.08	25.25	-11	12,469	-0.09%
2023/03/29	0	0.00	10	24.80	24.80	-10	12,536	-0.08%
2023/03/28	0	0.00	5	24.74	24.70	-5	12,867	-0.04%
2023/03/27	80	24.85	79	24.80	24.75	1	13,389	0.01%
2023/03/24	3	24.77	0	0.00	24.70	3	13,798	0.02%
2023/03/23	15	24.89	8	24.76	24.85	7	13,642	0.05%
2023/03/22	4	24.70	0	0.00	24.70	4	13,471	0.03%
2023/03/20	3	24.10	0	0.00	24.00	3	13,388	0.02%
2023/03/17	2	24.18	4.5	24.17	24.20	-2.5	13,338	-0.02%
2023/03/16	0	0.00	4	23.75	24.20	-4	13,026	-0.03%
2023/03/15	5	24.32	1	24.35	24.25	4	12,778	0.03%
2023/03/14	4	24.39	12	24.46	24.35	-8	12,691	-0.06%
2023/03/13	1	24.55	0	0.00	24.65	1	12,629	0.01%
2023/03/10	7	24.59	8	24.65	24.65	-1	12,437	-0.01%
2023/03/09	0	0.00	1	24.60	24.75	-1	12,385	-0.01%
2023/03/08	1	24.70	3.4	24.71	24.80	-2.4	12,562	-0.02%
2023/03/06	2	24.53	0	0.00	24.85	2	12,786	0.02%
2023/03/03	1	24.35	5	24.38	24.40	-4	12,706	-0.03%
2023/03/02	2	24.18	1	24.15	24.25	1	12,801	0.01%
2023/03/01	1	24.15	5	24.15	24.25	-4	12,786	-0.03%
2023/02/23	0	0.00	2	24.00	24.15	-2	12,846	-0.02%
2023/02/20	1	23.60	10	23.60	23.60	-9	12,920	-0.07%
2023/02/16	10	23.55	1	23.60	23.50	9	13,193	0.07%
2023/02/15	3	23.45	0	0.00	23.50	3	13,040	0.02%
2023/02/14	2	23.58	3.4	23.51	23.50	-1.4	12,968	-0.01%
2023/02/13	1	23.50	1	23.55	23.70	0	12,924	0.00%
2023/02/09	0	0.00	1	23.55	23.55	-1	12,789	-0.01%
2023/02/08	1	23.55	0	0.00	23.50	1	12,855	0.01%
2023/02/07	1	23.50	2	23.65	23.60	-1	12,873	-0.01%
2023/02/06	0	0.00	1	23.35	23.40	-1	12,765	-0.01%
2023/02/02	0	0.00	1	23.00	23.05	-1	12,592	-0.01%
2023/02/01	1	22.70	1	22.60	22.80	0	12,490	0.00%
2023/01/31	5	22.70	0	0.00	22.60	5	12,547	0.04%
2023/01/30	4	22.91	0	0.00	23.20	4	12,313	0.03%
2023/01/16	1	22.65	2	22.75	22.75	-1	12,192	-0.01%
2023/01/13	1	22.75	0	0.00	22.70	1	12,389	0.01%
2023/01/12	2	22.70	0	0.00	22.70	2	12,602	0.02%
2023/01/11	6	22.93	0	0.00	22.90	6	12,773	0.05%
2023/01/10	15	23.20	0	0.00	23.25	15	12,964	0.12%
2023/01/09	0	0.00	1	23.20	23.30	-1	13,108	-0.01%
2023/01/06	2	23.05	0	0.00	23.05	2	13,176	0.02%
2023/01/05	2	22.95	4	22.95	23.00	-2	13,362	-0.01%
2023/01/04	0	0.00	4	23.20	23.05	-4	13,407	-0.03%
2023/01/03	0	0.00	2	23.05	23.20	-2	13,536	-0.01%
2022/12/30	1	23.05	0.8	23.00	23.05	0.2	13,484	0.00%
2022/12/29	2	23.00	4	23.00	23.05	-2	13,441	-0.01%
2022/12/28	0	0.00	2	22.90	22.95	-2	13,509	-0.01%
2022/12/27	0	22.95	3	23.05	23.00	-3	13,663	-0.02%
2022/12/26	0	22.90	0.1	22.90	23.00	-0.1	13,737	0.00%
2022/12/22	0	0.00	1	22.85	22.85	-1	14,309	-0.01%
2022/12/21	0	0.00	0.1	22.77	22.85	-0.1	14,272	0.00%
2022/12/20	1	22.75	6	22.70	22.70	-5	14,104	-0.04%
2022/12/19	5.1	22.60	1	22.70	22.85	4.1	13,870	0.03%
2022/12/16	0	0.00	4.6	21.88	22.85	-4.6	13,275	-0.03%
2022/12/14	1	21.95	6	21.90	22.00	-5	13,622	-0.04%
2022/12/13	2	21.65	0.1	21.80	21.70	1.9	13,995	0.01%
2022/12/08	0	0.00	3	21.50	21.65	-3	14,836	-0.02%
2022/12/07	3	21.48	0	0.00	21.65	3	14,967	0.02%
2022/12/06	3	21.65	0	0.00	21.70	3	14,916	0.02%
2022/12/05	2	21.75	4	21.65	21.85	-2	14,939	-0.01%
2022/12/02	6	21.54	5	21.50	21.55	1	14,949	0.01%
2022/12/01	2	21.55	0	0.00	21.55	2	14,917	0.01%
2022/11/30	0	0.00	3	21.55	21.65	-3	14,812	-0.02%
2022/11/25	3.6	21.41	0	0.00	21.60	3.6	14,694	0.02%
2022/11/24	0	0.00	1	21.20	21.85	-1	14,705	-0.01%
2022/11/23	1	21.00	2	21.03	21.05	-1	14,700	-0.01%
2022/11/22	3	20.82	0	0.00	20.90	3	14,772	0.02%
2022/11/21	5	21.09	0	0.00	21.10	5	14,560	0.03%
2022/11/18	3	21.47	1	21.60	21.65	2	14,424	0.01%
2022/11/17	4	21.50	0	0.00	21.60	4	14,440	0.03%
2022/11/16	3	21.80	0	0.00	21.70	3	14,421	0.02%
2022/11/11	0	0.00	6	21.99	22.05	-6	14,255	-0.04%
2022/11/10	0	0.00	4	21.76	21.75	-4	14,210	-0.03%
2022/11/08	3	21.45	2	21.43	21.45	1	14,680	0.01%
2022/11/07	0	0.00	1	21.35	21.45	-1	14,641	-0.01%
2022/11/04	3	20.87	0	0.00	21.30	3	14,700	0.02%
2022/11/02	2	20.95	2	21.00	21.15	0	14,700	0.00%
2022/11/01	9	20.93	0	0.00	20.90	9	14,687	0.06%
2022/10/31	0	0.00	1	21.00	21.10	-1	14,710	-0.01%
2022/10/27	0.3	20.71	0	0.00	20.60	0.3	14,779	0.00%
2022/10/26	0	0.00	1	20.60	20.55	-1	14,771	-0.01%
2022/10/24	4	20.89	3	20.75	20.75	1	14,776	0.01%
2022/10/21	6	20.88	19	20.85	20.85	-13	14,742	-0.09%
2022/10/20	3	21.05	0	0.00	21.05	3	14,553	0.02%
2022/10/19	2	21.15	0	0.00	21.05	2	14,367	0.01%
2022/10/18	0	0.00	1	21.10	21.15	-1	14,133	-0.01%
2022/10/17	1	21.25	0	0.00	21.25	1	14,114	0.01%
2022/10/14	2	21.45	2	21.50	21.40	0	14,140	0.00%
2022/10/13	1	21.30	14	21.60	21.70	-13	14,249	-0.09%
2022/10/11	3.2	21.59	0	0.00	21.35	3.2	14,472	0.02%
2022/10/07	1	21.65	0	0.00	21.60	1	14,351	0.01%
2022/10/06	1	21.75	0	0.00	21.70	1	14,403	0.01%
2022/10/05	6	21.78	0	0.00	21.70	6	14,545	0.04%
2022/10/04	1	22.00	0	0.00	21.70	1	14,551	0.01%
2022/10/03	1	21.50	0	0.00	21.45	1	14,387	0.01%
2022/09/30	0.1	21.75	1	21.55	21.70	-0.9	14,324	-0.01%
2022/09/29	2	21.70	2	21.75	21.75	0	14,197	0.00%
2022/09/28	0	21.75	0	0.00	21.70	0	14,069	0.00%
2022/09/27	6	21.80	0	0.00	21.80	6	13,909	0.04%
2022/09/26	6	21.96	0	0.00	21.90	6	13,779	0.04%
2022/09/23	2	22.15	0	0.00	22.10	2	13,858	0.01%
2022/09/22	2	22.10	0	0.00	22.05	2	14,166	0.01%
2022/09/21	6.1	22.37	0	0.00	22.25	6.1	13,819	0.04%
2022/09/20	3	22.52	0	0.00	22.70	3	13,482	0.02%
2022/09/16	5	22.45	0	0.00	22.50	5	12,936	0.04%
2022/09/14	0.1	22.65	0	0.00	22.55	0.1	12,235	0.00%
2022/09/13	0	0.00	2	23.05	23.15	-2	12,225	-0.02%
2022/09/08	0	0.00	3	23.00	23.00	-3	12,637	-0.02%
2022/09/07	3	22.37	2	22.48	22.45	1	12,564	0.01%
2022/09/06	1	22.65	1	22.60	22.75	0	12,502	0.00%
2022/09/05	1	22.50	0	0.00	22.55	1	12,499	0.01%
2022/09/02	2	22.55	1	22.65	22.40	1	12,609	0.01%
2022/09/01	13	22.57	12	22.78	22.65	1	12,518	0.01%
2022/08/30	2	22.60	0	0.00	22.70	2	12,297	0.02%
2022/08/29	2	22.65	0	0.00	22.65	2	12,292	0.02%
2022/08/22	0	0.00	2	23.05	23.15	-2	12,917	-0.02%
2022/08/19	0	0.00	2	22.85	22.90	-2	12,878	-0.02%
2022/08/15	4	22.43	0	0.00	22.45	4	13,258	0.03%
2022/08/12	1	23.00	0	0.00	23.05	1	12,964	0.01%
2022/08/10	0	0.00	2	23.00	23.00	-2	13,266	-0.02%
2022/08/08	1	23.00	0	0.00	23.10	1	13,627	0.01%
2022/08/02	0	0.00	2	23.10	22.95	-2	14,540	-0.01%
2022/08/01	0	0.00	9	23.00	23.10	-9	14,559	-0.06%
2022/07/28	0	0.00	1	23.00	23.05	-1	14,760	-0.01%
2022/07/27	0	0.00	10	22.70	22.95	-10	14,909	-0.07%
2022/07/26	0	0.00	1	22.70	22.60	-1	14,942	-0.01%
2022/07/25	0	0.00	3	22.80	22.80	-3	15,025	-0.02%
2022/07/19	2	21.75	0	0.00	21.95	2	15,823	0.01%
2022/07/18	1	21.95	0	0.00	21.90	1	16,960	0.01%
2022/07/13	2	22.15	0	0.00	22.25	2	17,912	0.01%
2022/07/12	0	21.60	0	0.00	21.85	0	18,063	0.00%
2022/07/11	0.1	22.00	0	0.00	21.90	0.1	18,099	0.00%
2022/07/08	1	21.95	0	0.00	21.90	1	18,279	0.01%
2022/07/07	1	21.30	3	21.67	21.65	-2	18,463	-0.01%
2022/07/06	4.2	21.68	0	0.00	21.40	4.2	18,669	0.02%
2022/07/05	4.2	22.32	3	22.25	22.15	1.2	18,745	0.01%
2022/07/04	0	0.00	1	22.40	22.30	-1	18,905	-0.01%
2022/07/01	4	22.39	1	22.35	22.40	3	19,240	0.02%
2022/06/30	0	0.00	2	22.50	22.75	-2	19,139	-0.01%
2022/06/27	1	22.75	0	0.00	22.80	1	18,957	0.01%
2022/06/24	1	22.85	5	22.90	22.75	-4	18,983	-0.02%
2022/06/23	5	22.85	2	22.85	22.85	3	19,001	0.02%
2022/06/20	6	22.44	1	22.40	22.35	5	18,967	0.03%
2022/06/17	2	22.55	2	22.60	22.55	0	18,913	0.00%
2022/06/16	2.1	22.90	1	22.85	22.75	1.1	18,705	0.01%
2022/06/15	0	0.00	1	22.95	22.85	-1	18,990	-0.01%
2022/06/14	1	22.85	5	22.90	22.80	-4	19,329	-0.02%
2022/06/13	1	23.05	0	0.00	23.00	1	20,222	0.00%
2022/06/09	0	0.00	10	23.00	23.00	-10	20,190	-0.05%
2022/06/08	1	23.05	0	0.00	23.20	1	20,185	0.00%
2022/06/07	2	23.10	1	23.05	23.00	1	20,200	0.00%
2022/06/06	0.1	23.10	5	23.10	23.20	-4.9	20,134	-0.02%
2022/06/02	3	23.07	0	0.00	23.10	3	20,300	0.01%
2022/06/01	1	23.25	2	23.20	23.05	-1	20,525	0.00%
2022/05/31	1	23.00	2	23.05	23.00	-1	20,364	0.00%
2022/05/30	1	22.95	0	0.00	22.95	1	19,828	0.01%
2022/05/27	0	0.00	2	22.80	22.80	-2	19,772	-0.01%
2022/05/26	0	0.00	7	22.62	22.50	-7	19,786	-0.04%
2022/05/25	13	22.62	1	22.50	22.60	12	19,846	0.06%
2022/05/24	2	22.33	0	0.00	22.20	2	19,892	0.01%
2022/05/23	4.7	22.33	0	0.00	22.20	4.7	19,825	0.02%
2022/05/20	3	22.90	9	22.66	22.60	-6	19,757	-0.03%
2022/05/19	0	0.00	1	23.00	22.90	-1	19,647	-0.01%
2022/05/18	1	22.90	2	23.05	23.05	-1	19,607	-0.01%
2022/05/16	2	22.50	15	22.76	23.00	-13	19,276	-0.07%
2022/05/13	0.1	22.80	0	0.00	22.90	0.1	19,087	0.00%
2022/05/12	2.1	22.99	5	22.80	23.00	-2.9	18,806	-0.02%
2022/05/11	4	22.93	0	0.00	23.00	4	18,636	0.02%
2022/05/10	0	0.00	33	22.79	23.05	-33	18,654	-0.18%
2022/05/09	1	22.75	17	22.59	22.65	-16	18,542	-0.09%
2022/05/06	10.1	22.50	4	22.60	22.60	6.1	18,525	0.03%
2022/05/05	1	22.65	0	0.00	22.55	1	18,546	0.01%
2022/05/04	7	22.59	3	22.47	22.65	4	18,562	0.02%
2022/05/03	6	22.18	1	22.25	22.10	5	18,536	0.03%
2022/04/29	1	22.15	0	0.00	22.25	1	18,661	0.01%
2022/04/28	6	21.84	8	21.90	22.00	-2	18,851	-0.01%
2022/04/27	17	22.02	0	0.00	22.10	17	18,641	0.09%
2022/04/26	2	22.48	2	22.45	22.60	0	18,406	0.00%
2022/04/25	26.1	22.22	18	22.16	22.20	8.1	18,360	0.04%
2022/04/22	40.2	22.82	0.5	23.08	22.80	39.7	17,961	0.22%
2022/04/21	5.1	25.35	2	25.35	25.40	3.1	16,765	0.02%
2022/04/20	10.2	25.22	6.2	25.24	25.20	4	16,338	0.02%
2022/04/19	12.2	25.30	2	25.30	25.20	10.2	16,006	0.06%
2022/04/18	10	25.35	3	25.40	25.40	7	15,785	0.04%
2022/04/15	6.2	25.26	1	25.40	25.45	5.2	15,557	0.03%
2022/04/14	1	25.50	0	0.00	25.40	1	15,513	0.01%
2022/04/13	2	25.38	5	25.40	25.70	-3	15,426	-0.02%
2022/04/12	12	25.42	1	25.35	25.35	11	15,428	0.07%
2022/04/11	12	25.64	10	25.60	25.65	2	15,208	0.01%
2022/04/08	0	0.00	7	26.26	26.15	-7	14,879	-0.05%
2022/04/07	10	26.37	29	26.29	26.05	-19	14,650	-0.13%
2022/04/06	1	26.65	0	0.00	26.90	1	14,276	0.01%
2022/04/01	4	26.66	4	26.79	26.90	0	14,110	0.00%
2022/03/31	3	26.83	0	0.00	26.80	3	14,020	0.02%
2022/03/30	1	26.90	1	26.95	26.90	0	13,893	0.00%
2022/03/29	2	26.93	0	0.00	26.95	2	14,007	0.01%
2022/03/28	3	26.92	2	27.13	27.20	1	14,061	0.01%
2022/03/25	0	0.00	12	26.94	27.00	-12	14,183	-0.08%
2022/03/24	11	26.75	1	26.75	26.90	10	14,299	0.07%
2022/03/23	4	26.75	0	0.00	26.75	4	14,477	0.03%
2022/03/21	12	26.85	4.1	26.80	26.80	7.9	14,428	0.05%
2022/03/18	5.5	26.95	5	26.96	27.00	0.5	14,336	0.00%
2022/03/17	9	26.87	1	26.80	26.80	8	14,138	0.06%
2022/03/16	16	26.86	26	26.81	27.00	-10	14,342	-0.07%
2022/03/15	11	25.70	0.9	25.85	25.80	10.1	13,601	0.07%
2022/03/14	2	25.83	1	25.85	25.90	1	13,626	0.01%
2022/03/10	1	25.65	16	25.62	25.70	-15	13,782	-0.11%
2022/03/09	2	25.20	4	25.25	25.30	-2	13,886	-0.01%
2022/03/08	16.1	25.03	1	25.00	25.10	15.1	13,954	0.11%
2022/03/07	6	25.20	4	25.13	25.35	2	13,844	0.01%
2022/03/04	7	25.66	0	0.00	25.70	7	14,002	0.05%
2022/03/03	25	25.86	1	25.95	25.95	24	14,031	0.17%
2022/03/02	0	0.00	20	25.78	25.75	-20	14,040	-0.14%
2022/03/01	10	25.75	35	25.65	25.80	-25	13,999	-0.18%
2022/02/25	23	25.43	1	25.35	25.40	22	13,959	0.16%
2022/02/24	3	25.58	0	0.00	25.50	3	13,889	0.02%
2022/02/23	2	25.80	0	0.00	25.85	2	13,790	0.01%
2022/02/22	14	25.53	11	25.50	25.85	3	13,908	0.02%
2022/02/21	1	25.50	32	25.71	25.65	-31	13,934	-0.22%
2022/02/18	0.9	25.60	0	0.00	25.75	0.9	14,037	0.01%
2022/02/17	5	25.40	0	0.00	25.50	5	14,139	0.04%
2022/02/16	7	25.33	0	0.00	25.35	7	14,317	0.05%
2022/02/15	4	25.26	1	25.20	25.25	3	14,661	0.02%
2022/02/14	0.1	25.55	0	0.00	25.50	0.1	14,562	0.00%
2022/02/11	21	25.60	16	25.77	25.75	5	14,683	0.03%
2022/02/10	2	25.65	1	25.70	25.70	1	14,630	0.01%
2022/02/08	10	25.55	21	25.51	25.55	-11	14,365	-0.08%
2022/02/07	1	25.10	0	0.00	25.15	1	14,350	0.01%
2022/01/26	2	25.23	1	25.20	25.20	1	14,168	0.01%
2022/01/25	1	25.10	0	0.00	25.25	1	14,108	0.01%
2022/01/24	1	25.10	0	0.00	25.45	1	14,016	0.01%
2022/01/21	3	25.10	8	25.14	25.45	-5	13,937	-0.04%
2022/01/20	2.1	25.30	0	0.00	25.45	2.1	13,623	0.02%
2022/01/19	4	25.38	11	25.36	25.45	-7	13,645	-0.05%
2022/01/18	12	25.58	22	25.45	25.45	-10	13,570	-0.07%
2022/01/17	2	25.20	4	25.16	25.30	-2	13,371	-0.01%
2022/01/14	1	24.90	0	0.00	25.15	1	13,448	0.01%
2022/01/13	0	0.00	7	24.94	25.00	-7	13,383	-0.05%
2022/01/12	2	24.80	1	25.00	24.90	1	13,374	0.01%
2022/01/11	14	24.93	6	24.95	25.00	8	13,316	0.06%
2022/01/10	3	24.75	5.1	24.78	24.85	-2.1	13,251	-0.02%
2022/01/07	20	24.70	1	24.70	24.75	19	13,251	0.14%
2022/01/06	5	24.45	1	24.65	24.65	4	13,149	0.03%
2022/01/05	4.1	24.52	68	24.41	24.55	-64	13,282	-0.48%
2022/01/04	5	24.30	0	0.00	24.35	5	13,433	0.04%
2022/01/03	10	24.20	0	0.00	24.30	10	13,452	0.07%
2021/12/30	33	24.12	2	24.10	24.20	31	13,610	0.23%
2021/12/29	12	24.18	0	0.00	24.25	12	13,801	0.09%
2021/12/28	2	24.15	0	0.00	24.20	2	13,908	0.01%
2021/12/24	0	0.00	7.7	24.02	24.05	-7.7	14,162	-0.05%
2021/12/23	9	23.83	0	0.00	23.80	9	14,345	0.06%
2021/12/22	6	23.80	0	0.00	24.00	6	14,331	0.04%
2021/12/21	2	23.85	0	0.00	23.85	2	14,301	0.01%
2021/12/16	0.2	24.00	0	0.00	24.00	0.2	14,259	0.00%
2021/12/15	0.6	23.80	0	0.00	23.75	0.6	14,593	0.00%
2021/12/14	24	23.87	0	0.00	23.85	24	14,837	0.16%
2021/12/13	2	24.15	6	24.13	24.05	-4	14,932	-0.03%
2021/12/10	1	24.35	18	24.39	24.30	-17	15,016	-0.11%
2021/12/09	2	23.85	8	23.79	24.00	-6	14,564	-0.04%
2021/12/08	4	23.63	0	0.00	23.60	4	14,393	0.03%
2021/12/07	3	23.73	1	23.75	23.75	2	14,292	0.01%
2021/12/06	1	23.20	3	23.47	23.85	-2	14,248	-0.01%
2021/12/03	1	23.35	0	0.00	23.30	1	14,120	0.01%
2021/12/02	1	23.40	2	23.45	23.35	-1	14,198	-0.01%
2021/12/01	6	23.30	0	0.00	23.45	6	14,217	0.04%
2021/11/30	4	23.15	5	23.55	23.15	-1	14,157	-0.01%
2021/11/26	5	23.39	0	0.00	23.40	5	13,747	0.04%
2021/11/25	8	23.67	8	23.62	23.60	0	13,801	0.00%
2021/11/24	1	23.65	0	0.00	23.75	1	13,816	0.01%
2021/11/23	4.1	23.39	0	0.00	23.55	4.1	13,803	0.03%
2021/11/22	6	23.48	14.3	23.53	23.55	-8.3	13,715	-0.06%
2021/11/19	6.2	23.50	0	0.00	23.55	6.2	13,665	0.05%
2021/11/18	5	23.55	0	0.00	23.60	5	13,652	0.04%
2021/11/17	7.2	23.61	0	0.00	23.75	7.2	13,573	0.05%
2021/11/16	6	23.65	0	0.00	23.70	6	13,647	0.04%
2021/11/15	7	23.71	15.5	23.59	23.70	-8.5	13,673	-0.06%
2021/11/12	15.5	23.85	0	0.00	23.90	15.5	13,587	0.11%
2021/11/10	10	24.07	1	24.10	24.15	9	13,861	0.06%
2021/11/09	1	24.30	0	0.00	24.35	1	13,777	0.01%
2021/11/08	2	24.30	1	24.30	24.40	1	13,820	0.01%
2021/11/05	1	24.10	1	24.20	24.35	0	13,925	0.00%
2021/11/04	3.3	24.38	0	0.00	24.30	3.3	14,145	0.02%
2021/11/02	0	0.00	1	24.35	24.20	-1	14,152	-0.01%
2021/11/01	0	0.00	2	24.25	24.20	-2	14,143	-0.01%
2021/10/29	3	24.58	6	24.53	24.45	-3	14,135	-0.02%
2021/10/28	0	0.00	2.2	24.85	24.85	-2.2	14,038	-0.02%
2021/10/27	0	0.00	5.1	24.75	24.80	-5.1	14,068	-0.04%
2021/10/26	0	0.00	10	24.57	24.60	-10	14,283	-0.07%
2021/10/25	0	0.00	6	24.46	24.45	-6	14,277	-0.04%
2021/10/22	1	24.30	2.6	24.24	24.30	-1.6	14,325	-0.01%
2021/10/21	0	0.00	35	24.05	24.00	-35	14,203	-0.25%
2021/10/20	2	24.00	2	24.05	23.90	0	14,157	0.00%
2021/10/19	1	23.95	0	0.00	23.90	1	14,188	0.01%
2021/10/18	5	24.04	1	24.10	24.05	4	14,411	0.03%
2021/10/15	7	24.00	6	24.05	24.05	1	14,547	0.01%
2021/10/14	0	0.00	2	24.20	24.15	-2	14,556	-0.01%
2021/10/13	3	24.35	0	0.00	24.10	3	14,681	0.02%
2021/10/12	0	0.00	17	24.13	24.10	-17	14,657	-0.12%
2021/10/08	3	24.10	4	24.15	24.15	-1	14,498	-0.01%
2021/10/07	0	0.00	7	24.19	24.15	-7	14,633	-0.05%
2021/10/06	1	23.70	4	23.65	23.90	-3	14,678	-0.02%
2021/10/05	1	23.35	1.4	23.47	23.40	-0.4	14,554	0.00%
2021/10/04	2	23.60	5	23.55	23.60	-3	14,670	-0.02%
2021/10/01	6	23.47	1	23.40	23.60	5	14,639	0.03%
2021/09/30	2	23.60	0	0.00	23.60	2	14,627	0.01%
2021/09/28	0	0.00	2	24.00	24.00	-2	14,479	-0.01%
2021/09/27	0	0.00	2	24.25	24.30	-2	14,433	-0.01%
2021/09/24	1	23.95	2	24.13	24.15	-1	14,547	-0.01%
2021/09/23	4	24.08	1	24.10	24.00	3	14,687	0.02%
2021/09/22	0	0.00	22.1	23.73	24.05	-22.1	14,591	-0.15%
2021/09/16	1	23.45	8	23.57	23.60	-7	14,007	-0.05%
2021/09/15	0	0.00	8	23.41	23.40	-8	14,018	-0.06%
2021/09/14	0	0.00	22	23.05	23.10	-22	14,051	-0.16%
2021/09/13	0	0.00	11	22.85	22.90	-11	14,292	-0.08%
2021/09/10	0	0.00	0.1	22.80	22.80	-0.1	14,456	0.00%
2021/09/09	0	0.00	5	22.85	22.65	-5	14,787	-0.03%
2021/09/08	0	0.00	0.1	22.90	22.80	-0.1	15,007	0.00%
2021/09/07	1	22.95	36	22.98	23.00	-35	15,172	-0.23%
2021/09/06	3	22.78	0	0.00	22.65	3	15,204	0.02%
2021/09/03	2	22.80	5	22.80	22.80	-3	15,320	-0.02%
2021/09/02	1.1	22.60	0	0.00	22.55	1.1	15,551	0.01%
2021/09/01	3	22.87	2.1	22.88	22.85	0.9	15,757	0.01%
2021/08/31	0	0.00	1	22.80	22.90	-1	15,853	-0.01%
2021/08/30	4	22.55	0	0.00	22.70	4	15,925	0.03%
2021/08/27	11	22.50	1	22.60	22.60	10	15,977	0.06%
2021/08/26	4	22.34	0	0.00	22.45	4	16,008	0.02%
2021/08/25	9	22.53	0	0.00	22.55	9	16,117	0.06%
2021/08/24	2	22.60	4	22.45	22.55	-2	16,090	-0.01%
2021/08/23	10.4	22.45	1	22.50	22.35	9.4	16,045	0.06%
2021/08/20	5	22.36	0	0.00	22.35	5	16,081	0.03%
2021/08/19	5	22.22	2	22.10	22.30	3	16,144	0.02%
2021/08/18	3	22.27	0	0.00	22.30	3	15,964	0.02%
2021/08/17	6	22.08	0	0.00	22.30	6	15,900	0.04%
2021/08/16	2	21.63	0	0.00	21.70	2	15,513	0.01%
2021/08/13	0.1	21.60	0	0.00	21.65	0.1	16,457	0.00%
2021/08/12	1	21.60	0	0.00	21.55	1	16,734	0.01%
2021/08/11	6	21.83	4	21.74	21.80	2	16,849	0.01%
2021/08/10	3	21.82	4	21.70	21.85	-1	17,030	-0.01%
2021/08/09	1.1	21.26	0.1	21.45	21.40	1	17,094	0.01%
2021/08/06	2	21.45	7	21.45	21.45	-5	17,339	-0.03%
2021/08/05	3	21.47	0	0.00	21.55	3	17,850	0.02%
2021/08/04	16.1	21.40	10	21.45	21.45	6.1	18,453	0.03%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/08/02	1	21.50	0	0.00	21.60	1	19,120	0.01%
2021/07/30	17.2	21.51	0	0.00	21.60	17.2	19,314	0.09%
2021/07/29	11	21.70	0	0.00	21.70	11	19,327	0.06%
2021/07/28	7	21.65	0	0.00	21.75	7	19,507	0.04%
2021/07/26	3	21.87	3	21.92	21.85	0	20,249	0.00%
2021/07/23	4.1	21.90	0	0.00	21.90	4.1	20,511	0.02%
2021/07/22	10	21.83	430	21.97	22.00	-420	20,972	-2.00%	大賣/鉅額交易
2021/07/21	8	22.01	3	22.00	22.00	5	21,041	0.02%
2021/07/20	0	0.00	1	22.00	22.05	-1	21,251	0.00%
2021/07/19	3	22.07	0	0.00	22.05	3	22,468	0.01%
2021/07/16	151	22.09	0	0.00	22.15	151	23,230	0.65%	大買/鉅額交易
2021/07/15	3	22.08	2	22.15	22.15	1	23,471	0.00%
2021/07/14	97	22.15	6	22.06	22.20	91	23,724	0.38%
2021/07/13	105	22.15	30	22.15	22.20	75	23,976	0.31%	大買/
2021/07/12	51	22.10	0	0.00	22.10	51	24,047	0.21%
2021/07/09	15	22.01	4	22.05	22.10	11	24,178	0.05%
2021/07/08	1	22.30	3	22.37	22.30	-2	24,248	-0.01%
2021/07/07	3	22.28	1	22.30	22.30	2	24,722	0.01%
2021/07/06	42.1	22.37	0	0.00	22.45	42.1	24,891	0.17%
2021/07/05	5	22.20	12	22.15	22.25	-7	25,062	-0.03%
2021/07/02	6	22.11	0	0.00	22.05	6	25,366	0.02%
2021/07/01	46	22.06	0	0.00	22.00	46	25,664	0.18%
2021/06/30	3	22.48	5	22.36	22.35	-2	25,955	-0.01%
2021/06/29	1	22.05	1	22.10	22.05	0	26,300	0.00%
2021/06/28	4	22.03	1	22.10	22.00	3	27,021	0.01%
2021/06/25	12	22.11	2	22.13	22.05	10	28,652	0.03%
2021/06/24	10	22.10	5.3	22.11	22.10	4.7	29,580	0.02%
2021/06/23	0	0.00	2	22.05	22.10	-2	29,494	-0.01%
2021/06/22	46.2	22.35	0	0.00	22.30	46.2	29,422	0.16%
2021/06/21	11	22.61	1	22.65	22.60	10	29,223	0.03%
2021/06/18	2	23.00	2	23.15	23.05	0	29,234	0.00%
2021/06/17	4	22.89	0	0.00	23.05	4	29,140	0.01%
2021/06/16	2	22.65	0	0.00	23.00	2	29,508	0.01%
2021/06/15	1	22.30	1.1	22.50	22.50	-0.1	29,564	0.00%
2021/06/11	2	22.80	0	0.00	22.65	2	29,429	0.01%
2021/06/10	2	22.68	9	22.68	22.85	-7	29,604	-0.02%
2021/06/09	9	22.92	29	23.00	22.95	-20	29,422	-0.07%
2021/06/08	5	23.00	1	23.15	23.15	4	29,258	0.01%
2021/06/07	5	22.98	0	0.00	23.05	5	29,400	0.02%
2021/06/04	54	23.18	1	23.25	23.20	53	29,270	0.18%
2021/06/03	2.1	23.20	0	0.00	23.40	2.1	29,369	0.01%
2021/06/02	13	23.20	0	0.00	23.10	13	29,417	0.04%
2021/05/28	8	23.44	1	23.40	23.30	7	29,823	0.02%
2021/05/27	1.1	23.03	2	23.33	23.40	-0.9	30,018	0.00%
2021/05/26	0	23.35	0	0.00	23.30	0	30,132	0.00%
2021/05/25	11	23.35	6	23.35	23.35	5	30,387	0.02%
2021/05/24	4	23.15	1	23.30	23.30	3	30,466	0.01%
2021/05/21	3	23.87	34	24.15	23.30	-31	30,619	-0.10%
2021/05/20	1	23.05	2	23.30	23.15	-1	29,730	0.00%
2021/05/19	5	22.68	0	0.00	22.80	5	29,611	0.02%
2021/05/18	7	22.71	0.6	22.95	22.90	6.4	29,662	0.02%
2021/05/17	0.1	21.95	8	21.93	21.90	-7.9	29,711	-0.03%
2021/05/14	22	22.58	0	0.00	22.70	22	29,477	0.07%
2021/05/13	2	22.85	6	22.46	22.95	-4	29,414	-0.01%
2021/05/12	5	22.28	13	22.07	22.35	-8	28,977	-0.03%
2021/05/11	14	23.57	0	0.00	23.50	14	28,510	0.05%
2021/05/10	7	24.13	1	24.25	24.30	6	28,151	0.02%
2021/05/07	4	24.30	10	24.30	24.55	-6	28,250	-0.02%
2021/05/06	0	0.00	8	24.36	24.30	-8	28,595	-0.03%
2021/05/05	3	23.73	0	0.00	23.90	3	28,795	0.01%
2021/05/04	5.6	23.80	1	23.20	23.50	4.6	28,742	0.02%
2021/05/03	8.3	24.40	2	24.40	24.35	6.3	28,422	0.02%
2021/04/29	3.6	24.87	1	24.75	25.00	2.6	28,268	0.01%
2021/04/28	13.2	25.00	8	24.91	24.90	5.2	28,069	0.02%
2021/04/27	4.5	24.55	0	0.00	24.65	4.5	28,040	0.02%
2021/04/26	13.5	24.72	1	24.70	24.75	12.5	27,948	0.04%
2021/04/23	28.2	24.67	3	24.67	24.80	25.2	27,869	0.09%
2021/04/22	9	27.57	6.4	27.55	27.40	2.6	27,381	0.01%
2021/04/21	7	27.69	5	27.72	27.80	2	26,955	0.01%
2021/04/20	1	27.85	3	27.55	27.75	-2	26,708	-0.01%
2021/04/19	7	27.41	40	27.38	27.55	-33	26,542	-0.12%
2021/04/16	4	27.01	3	27.10	27.15	1	26,408	0.00%
2021/04/15	2	26.70	1	26.70	26.70	1	26,404	0.00%
2021/04/14	3.1	26.76	16	26.75	26.70	-12.9	26,325	-0.05%
2021/04/13	2	26.95	41	27.19	26.80	-39	26,419	-0.15%
2021/04/12	13	27.24	0	0.00	27.20	13	26,390	0.05%
2021/04/09	21.5	27.24	12	27.16	27.20	9.5	26,267	0.04%
2021/04/08	50	27.21	6	27.28	27.15	44	26,006	0.17%
2021/04/07	0	0.00	1	27.10	27.10	-1	25,692	0.00%
2021/04/06	10	27.15	16	27.15	27.05	-6	25,436	-0.02%
2021/04/01	16	27.07	32	27.04	27.25	-16	24,961	-0.06%
2021/03/31	20	26.91	29	26.95	26.70	-9	24,340	-0.04%
2021/03/30	31	26.67	26	26.84	27.00	5	23,516	0.02%
2021/03/29	13	25.95	50	26.01	26.10	-37	21,800	-0.17%
2021/03/25	6	23.68	0	0.00	23.70	6	20,876	0.03%
2021/03/24	6	23.95	18	23.89	23.95	-12	20,905	-0.06%
2021/03/23	23	23.85	15	23.72	24.00	8	20,979	0.04%
2021/03/22	11	23.69	14	23.59	23.65	-3	21,013	-0.01%
2021/03/19	17	23.86	9	24.12	23.85	8	20,917	0.04%
2021/03/18	1	23.55	52	23.59	23.70	-51	20,499	-0.25%
2021/03/17	6	23.26	0	0.00	23.30	6	20,434	0.03%
2021/03/16	1	23.30	7	23.30	23.30	-6	20,650	-0.03%
2021/03/15	1	22.75	2	22.80	22.95	-1	20,508	0.00%
2021/03/12	0	0.00	2	22.90	22.90	-2	21,108	-0.01%
2021/03/11	0	0.00	11	22.93	22.95	-11	21,545	-0.05%
2021/03/10	2	22.78	0	0.00	22.70	2	21,436	0.01%
2021/03/09	6	22.45	90	22.55	22.70	-84	21,439	-0.39%
2021/03/08	89	22.39	0	0.00	22.40	89	21,301	0.42%
2021/03/05	0	0.00	2	22.18	22.40	-2	21,213	-0.01%
2021/03/04	2	22.20	4	22.55	22.20	-2	21,379	-0.01%
2021/03/03	1	22.30	119	22.41	22.60	-118	21,278	-0.55%	大賣/鉅額交易
2021/03/02	0	0.00	2	22.30	22.20	-2	21,078	-0.01%
2021/02/26	5	22.00	42	22.09	22.20	-37	20,763	-0.18%
2021/02/25	143	22.21	12	22.12	22.30	131	20,441	0.64%	大買/鉅額交易
2021/02/24	8	21.83	2	21.85	21.90	6	20,294	0.03%
2021/02/23	1	21.70	0	0.00	21.75	1	20,153	0.00%
2021/02/22	1	21.90	1	21.90	21.80	0	19,945	0.00%
2021/02/19	19	21.70	50	21.75	21.85	-31	19,837	-0.16%
2021/02/18	7	21.69	16	21.93	21.90	-9	19,673	-0.05%
2021/02/17	10	21.96	6	21.81	21.75	4	19,633	0.02%
2021/02/05	0	0.00	10	21.85	21.90	-10	19,297	-0.05%
2021/02/04	2	21.80	0	0.00	21.80	2	19,223	0.01%
2021/02/03	10	21.75	1	21.80	21.80	9	19,168	0.05%
2021/02/02	21	21.49	1	21.65	21.50	20	19,207	0.10%
2021/01/29	2	21.78	2	21.68	21.45	0	18,945	0.00%
2021/01/28	26	22.40	13.7	22.18	22.15	12.3	18,567	0.07%
2021/01/27	12	21.80	0	0.00	21.80	12	17,970	0.07%
2021/01/26	0	0.00	7	21.56	21.40	-7	17,454	-0.04%
2021/01/21	3	20.90	0.2	20.90	20.80	2.8	17,116	0.02%
2021/01/20	3	20.75	0	0.00	20.80	3	17,063	0.02%
2021/01/19	11	21.59	0	0.00	21.50	11	16,553	0.07%
2021/01/18	4	21.53	2	21.70	21.55	2	16,285	0.01%
2021/01/15	5	22.50	1.3	22.49	22.25	3.8	15,964	0.02%
2021/01/14	5	22.23	1.5	22.15	22.25	3.5	15,247	0.02%
2021/01/13	0.5	21.80	2	21.83	21.80	-1.6	14,793	-0.01%
2021/01/12	2	21.65	15	21.70	21.65	-13	14,595	-0.09%
2021/01/11	0	0.00	3	21.75	21.80	-3	14,313	-0.02%
2021/01/08	0	0.00	2	20.95	21.50	-2	14,022	-0.01%
2021/01/07	7	21.11	0	0.00	21.00	7	13,760	0.05%
2021/01/06	22	21.64	0	0.00	21.05	22	13,606	0.16%
2021/01/05	7.5	21.48	14	21.41	21.55	-6.5	13,173	-0.05%
2021/01/04	0	20.80	0	0.00	20.80	0	12,853	0.00%
2020/12/31	10	20.75	2	20.75	20.70	8	12,794	0.06%
2020/12/30	0	0.00	2	20.88	20.90	-2	12,734	-0.02%
2020/12/29	52	20.80	1	20.85	20.95	51	12,693	0.40%
2020/12/28	1	20.85	0	0.00	20.80	1	12,620	0.01%
2020/12/25	0	0.00	7	20.54	20.60	-7	12,638	-0.06%
2020/12/23	2	20.40	0	0.00	20.30	2	12,625	0.02%
2020/12/22	0	0.00	3	20.50	20.45	-3	12,649	-0.02%
2020/12/21	0	0.00	8	20.42	20.50	-8	12,678	-0.06%
2020/12/18	0	0.00	12	20.85	20.70	-12	12,601	-0.10%
2020/12/17	0	0.00	11.5	20.80	21.00	-11.5	12,419	-0.09%
2020/12/16	5	20.65	39	20.79	20.85	-34	12,187	-0.28%
2020/12/15	33	20.47	2	20.50	20.50	31	12,107	0.26%
2020/12/14	7	20.67	0	0.00	20.60	7	11,954	0.06%
2020/12/11	4	20.45	0	0.00	20.45	4	11,827	0.03%
2020/12/10	9	20.61	10	20.60	20.50	-1	11,771	-0.01%
2020/12/09	25	20.38	35	20.44	20.50	-10	11,429	-0.09%
2020/12/08	43	20.41	33	20.37	20.35	10	11,188	0.09%
2020/12/07	4	19.84	9	19.96	20.10	-5	10,549	-0.05%
2020/12/04	1	19.50	2	19.60	19.55	-1	10,110	-0.01%
2020/12/02	7	19.34	1	19.35	19.35	6	9,941	0.06%
2020/11/30	2	19.35	0	0.00	19.30	2	10,289	0.02%
2020/11/27	3	19.35	0	0.00	19.25	3	10,617	0.03%
2020/11/26	0	0.00	6	19.50	19.55	-6	10,565	-0.06%
2020/11/25	1	19.50	0	0.00	19.55	1	10,762	0.01%
2020/11/24	0.5	19.60	2	19.63	19.60	-1.5	10,785	-0.01%
2020/11/23	2	19.70	0	0.00	19.70	2	10,790	0.02%
2020/11/18	0	0.00	1	19.55	19.55	-1	10,804	-0.01%
2020/11/17	2	19.35	25	19.45	19.40	-23	10,887	-0.21%
2020/11/16	1	19.30	33	19.31	19.40	-32	11,036	-0.29%
2020/11/12	0	0.00	12	19.15	19.10	-12	10,938	-0.11%
2020/11/11	0	0.00	1.2	19.32	19.35	-1.2	10,973	-0.01%
2020/11/10	1	18.95	10	18.95	19.10	-9	10,799	-0.08%
2020/11/09	11	18.75	10	18.95	18.95	1	10,688	0.01%
2020/11/06	0	0.00	3	18.85	18.90	-3	10,631	-0.03%
2020/11/04	0	0.00	5	18.80	18.70	-5	10,895	-0.05%
2020/10/30	5	18.60	0	0.00	18.60	5	11,214	0.04%
2020/10/29	0.2	18.80	0	0.00	18.95	0.2	11,114	0.00%
2020/10/28	1	18.70	1	18.70	18.75	0	11,010	0.00%
2020/10/23	11	18.58	0	0.00	18.60	11	11,203	0.10%
2020/10/22	25	18.55	5	18.55	18.50	20	11,314	0.18%
2020/10/21	8	18.50	0	0.00	18.50	8	11,217	0.07%
2020/10/19	5	18.65	0	0.00	18.55	5	11,369	0.04%
2020/10/16	7	18.60	0	0.00	18.55	7	11,463	0.06%
2020/10/15	2	18.88	0	0.00	18.70	2	11,616	0.02%
2020/10/13	10	18.70	0	0.00	18.70	10	12,644	0.08%
2020/10/12	1	18.70	0	0.00	18.70	1	13,454	0.01%
2020/10/08	0	0.00	1	18.85	18.85	-1	13,774	-0.01%
2020/10/06	0	0.00	80	19.05	19.00	-80	14,320	-0.56%
2020/10/05	34	19.05	0	0.00	18.90	34	14,469	0.23%
2020/09/30	3	19.27	0	0.00	19.05	3	14,696	0.02%
2020/09/29	0	0.00	2	19.33	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	11	19.02	19.30	-11	15,118	-0.07%
2020/09/25	51	19.00	5	18.85	18.90	46	15,290	0.30%
2020/09/21	4	19.50	0	0.00	19.35	4	15,530	0.03%
2020/09/18	0	0.00	1	19.70	19.70	-1	15,606	-0.01%
2020/09/17	2	19.35	0	0.00	19.40	2	15,581	0.01%
2020/09/16	6	19.47	0	0.00	19.35	6	15,678	0.04%
2020/09/15	1	19.45	2	19.50	19.45	-1	15,849	-0.01%
2020/09/14	0	0.00	3	19.25	19.15	-3	15,963	-0.02%
2020/09/11	0	0.00	20	19.10	19.15	-20	16,078	-0.12%
2020/09/10	3	19.12	0	0.00	19.10	3	16,183	0.02%
2020/09/09	10	19.00	2	18.95	19.00	8	16,241	0.05%
2020/09/08	4	19.13	3	19.15	19.20	1	16,220	0.01%
2020/09/07	12	19.16	1	19.10	19.10	11	16,361	0.07%
2020/09/04	0	0.00	5	19.10	19.20	-5	16,455	-0.03%
2020/09/03	2	19.75	11	19.45	19.25	-9	16,475	-0.05%
2020/09/02	23	19.43	17	19.68	19.60	6	16,239	0.04%
2020/08/31	0	0.00	4	18.74	18.50	-4	15,761	-0.03%
2020/08/28	3	18.85	0	0.00	18.85	3	15,639	0.02%
2020/08/27	2	18.88	0	0.00	18.90	2	15,778	0.01%
2020/08/26	1	18.75	25	18.95	18.95	-24	15,771	-0.15%
2020/08/25	0	0.00	13	18.83	18.80	-13	15,912	-0.08%
2020/08/24	6	18.45	0	0.00	18.45	6	16,007	0.04%
2020/08/20	2	18.48	1	18.35	18.35	1	15,943	0.01%
2020/08/18	0	0.00	18	18.65	18.75	-18	15,642	-0.12%
2020/08/17	7	18.70	5	18.75	18.70	2	15,667	0.01%
2020/08/14	2	18.68	11	18.70	18.65	-9	15,663	-0.06%
2020/08/13	21	18.57	0	0.00	18.60	21	15,700	0.13%
2020/08/12	1	18.70	0	0.00	18.65	1	15,674	0.01%
2020/08/11	0	0.00	2	18.80	18.80	-2	15,679	-0.01%
2020/08/10	10	18.85	0	0.00	19.00	10	15,801	0.06%
2020/08/07	7	18.64	2	18.65	18.70	5	15,840	0.03%
2020/08/06	100	18.80	100	18.65	18.75	0	15,887	0.00%
2020/08/04	0	0.00	3	18.47	18.45	-3	15,828	-0.02%
2020/08/03	7	18.45	1	18.55	18.35	6	15,804	0.04%
2020/07/30	13	18.32	1	18.40	18.45	12	15,632	0.08%
2020/07/29	2	18.45	0	0.00	18.25	2	15,560	0.01%
2020/07/28	1.2	18.34	0	0.00	18.30	1.2	15,654	0.01%
2020/07/24	2	18.50	10	18.60	18.45	-8	15,856	-0.05%
2020/07/23	2	18.75	0	0.00	18.75	2	15,887	0.01%
2020/07/22	1	18.85	1	18.90	18.85	0	15,949	0.00%
2020/07/21	10	18.72	0	0.00	18.85	10	15,918	0.06%
2020/07/20	2	18.48	11	18.49	18.50	-9	15,865	-0.06%
2020/07/17	2	18.40	15	18.47	18.40	-13	15,815	-0.08%
2020/07/16	2	20.15	5	20.05	20.00	-3	15,249	-0.02%
2020/07/15	11	20.21	15	20.23	20.20	-4	14,580	-0.03%
2020/07/13	5	20.20	5.5	20.29	20.25	-0.5	14,007	0.00%
2020/07/10	1	20.00	2	19.95	20.00	-1	13,953	-0.01%
2020/07/09	8	20.43	1	20.30	20.15	7	13,924	0.05%
2020/07/08	3	20.22	1	20.30	20.40	2	13,653	0.01%
2020/07/07	2	20.05	0	0.00	20.05	2	13,266	0.02%
2020/07/06	0	0.00	6	19.96	20.05	-6	13,210	-0.05%
2020/07/03	5	19.82	21	19.98	19.80	-16	13,180	-0.12%
2020/07/02	0	0.00	2	19.88	19.95	-2	13,274	-0.02%
2020/07/01	0	0.00	7	19.59	19.55	-7	13,300	-0.05%
2020/06/30	5	19.25	0	0.00	19.25	5	13,330	0.04%
2020/06/24	0	0.00	11	19.50	19.45	-11	13,556	-0.08%
2020/06/22	12	19.23	6	19.23	19.20	6	13,556	0.04%
2020/06/19	0	0.00	23	19.60	19.50	-23	13,614	-0.17%
2020/06/18	3	19.50	2.2	19.59	19.55	0.8	13,515	0.01%
2020/06/17	0	0.00	51	19.35	19.35	-51	13,523	-0.38%
2020/06/16	0	0.00	1	19.25	19.15	-1	13,735	-0.01%
2020/06/15	10	19.00	4	19.05	18.90	6	14,173	0.04%
2020/06/12	4	18.94	0	0.00	18.90	4	14,423	0.03%
2020/06/11	0	0.00	5	19.25	19.10	-5	14,618	-0.03%
2020/06/09	2	19.20	5	19.20	19.20	-3	15,118	-0.02%
2020/06/08	13	19.25	4	19.23	19.20	9	15,383	0.06%
2020/06/05	25	19.05	0	0.00	19.10	25	15,240	0.16%
2020/06/04	10	19.00	0	0.00	19.05	10	15,404	0.06%
2020/06/03	30	19.04	2	19.05	19.00	28	15,658	0.18%
2020/06/02	0.5	18.95	0	0.00	19.00	0.5	15,664	0.00%
2020/06/01	6	18.94	10	18.85	18.90	-4	15,699	-0.03%
2020/05/26	0	0.00	5	18.60	18.55	-5	15,503	-0.03%
2020/05/25	1	18.50	0	0.00	18.45	1	15,499	0.01%
2020/05/22	2	18.45	0	0.00	18.40	2	15,530	0.01%
2020/05/18	2	18.40	0	0.00	18.45	2	15,490	0.01%
2020/05/15	11	18.54	0	0.00	18.45	11	15,571	0.07%
2020/05/14	2	18.63	0	0.00	18.60	2	15,371	0.01%
2020/05/11	3	18.90	0	0.00	18.80	3	15,188	0.02%
2020/05/07	0	0.00	4	18.65	18.70	-4	15,020	-0.03%
2020/05/06	2	18.70	0	0.00	18.65	2	14,995	0.01%
2020/05/05	4	18.75	1	18.80	18.65	3	14,941	0.02%
2020/04/30	4	19.05	1	19.05	19.10	3	14,818	0.02%
2020/04/29	6	19.05	10	19.05	19.10	-4	14,753	-0.03%
2020/04/24	1	18.55	0	0.00	18.55	1	14,964	0.01%
2020/04/23	1	18.65	1	18.65	18.75	0	14,936	0.00%
2020/04/22	14	18.59	6	18.70	18.70	8	14,782	0.05%
2020/04/21	2	18.45	0	0.00	18.45	2	14,599	0.01%
2020/04/17	6.5	18.81	9	18.87	18.70	-2.5	14,279	-0.02%
2020/04/16	2	18.70	10	18.80	18.85	-8	14,118	-0.06%
2020/04/15	16	18.68	5	18.80	18.85	11	13,974	0.08%
2020/04/14	0	0.00	1	18.55	18.55	-1	13,737	-0.01%
2020/04/10	7	18.28	0	0.00	18.30	7	13,588	0.05%
2020/04/08	1	18.15	740	18.17	18.10	-739	13,490	-5.48%	大賣/鉅額交易
2020/04/07	1	18.35	0	0.00	18.10	1	13,391	0.01%
2020/04/06	0	0.00	51	18.10	18.10	-51	13,184	-0.39%
2020/04/01	0	0.00	41	17.75	17.75	-41	12,974	-0.32%
2020/03/31	7	17.51	1	17.65	17.30	6	12,808	0.05%
2020/03/30	3	17.28	0	0.00	17.30	3	12,491	0.02%
2020/03/27	1	17.45	1	17.55	17.40	0	12,423	0.00%
2020/03/26	1	17.35	0	0.00	17.20	1	12,348	0.01%
2020/03/25	43	17.26	4	17.26	17.15	39	12,456	0.31%
2020/03/23	1	15.60	1	15.70	15.50	0	12,403	0.00%
2020/03/20	0	0.00	2	16.23	16.20	-2	12,425	-0.02%
2020/03/19	0	0.00	33	15.63	15.70	-33	12,163	-0.27%
2020/03/17	2	16.48	4	16.40	16.50	-2	11,487	-0.02%
2020/03/13	5	16.80	0	0.00	17.10	5	11,112	0.04%
2020/03/12	7	17.39	0	0.00	17.20	7	10,597	0.07%
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/10	4	17.71	30	17.78	17.90	-26	10,250	-0.25%
2020/03/09	6.2	17.91	0	0.00	17.90	6.2	10,060	0.06%
2020/03/06	5	18.07	0	0.00	18.05	5	9,760	0.05%
2020/03/05	5	18.15	0	0.00	18.15	5	9,657	0.05%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/02	2	18.13	0	0.00	18.10	2	9,672	0.02%
2020/02/26	1	18.30	0	0.00	18.40	1	10,624	0.01%
2020/02/25	2	18.20	11	18.19	18.20	-9	10,569	-0.09%
2020/02/24	3	18.32	0	0.00	18.30	3	10,610	0.03%
2020/02/20	1	18.40	0	0.00	18.40	1	10,780	0.01%
2020/02/19	0	0.00	1	18.35	18.35	-1	10,867	-0.01%
2020/02/18	4	18.35	0	0.00	18.40	4	10,882	0.04%
2020/02/17	3	18.50	0	0.00	18.55	3	10,889	0.03%
2020/02/13	6	18.55	0	0.00	18.50	6	11,123	0.05%
2020/02/12	1.1	18.46	0	0.00	18.55	1.1	11,234	0.01%
2020/02/10	2.2	18.41	4	18.45	18.40	-1.8	11,380	-0.02%
2020/02/07	1	18.40	9	18.52	18.55	-8	11,651	-0.07%
2020/02/06	1	18.45	0	0.00	18.60	1	12,424	0.01%
2020/02/05	2	18.35	0	0.00	18.40	2	12,620	0.02%
2020/02/03	4	18.03	0	0.00	18.15	4	12,822	0.03%
2020/01/31	0	0.00	1	18.45	18.35	-1	12,770	-0.01%
2020/01/30	4	18.40	10	18.45	18.35	-6	12,702	-0.05%
2020/01/17	0	0.00	31	19.00	19.00	-31	12,351	-0.25%
2020/01/15	0	0.00	11	19.00	19.00	-11	12,507	-0.09%
2020/01/14	1	18.80	20	18.85	18.95	-19	12,613	-0.15%
2020/01/13	0	0.00	2	18.90	18.90	-2	12,635	-0.02%
2020/01/10	0.5	18.75	1	18.85	18.75	-0.5	12,688	0.00%
2020/01/09	200	18.78	0	0.00	18.80	200	12,872	1.55%	大買/鉅額交易
2020/01/08	148	18.70	0	0.00	18.60	148	13,033	1.14%	大買/鉅額交易
2020/01/07	10	18.75	1	18.75	18.75	9	13,095	0.07%
2020/01/06	394	18.83	0	0.00	18.90	394	13,147	3.00%	大買/鉅額交易
2020/01/03	0	0.00	1	18.90	18.90	-1	13,223	-0.01%
2019/12/31	2	18.88	0	0.00	18.85	2	13,362	0.01%
2019/12/26	0	0.00	7	18.95	19.00	-7	13,305	-0.05%
2019/12/24	3	18.95	0	0.00	18.95	3	13,375	0.02%
2019/12/19	1	18.90	0	0.00	18.95	1	13,215	0.01%
2019/12/18	31	18.90	1	18.90	19.00	30	13,142	0.23%
2019/12/13	1	18.75	0	0.00	18.85	1	12,756	0.01%
2019/12/12	0	0.00	7	18.71	18.75	-7	12,662	-0.06%
2019/12/11	5	18.72	0	0.00	18.70	5	12,643	0.04%
2019/12/10	11	18.79	10	18.70	18.75	1	12,621	0.01%
2019/11/29	2	18.80	0	0.00	18.80	2	12,669	0.02%
2019/11/28	0	0.00	4	18.80	18.90	-4	12,702	-0.03%
2019/11/27	0	0.00	2	18.85	18.70	-2	12,805	-0.02%
2019/11/26	5.5	18.87	0	0.00	18.75	5.5	12,767	0.04%
2019/11/25	0	0.00	5	18.91	18.90	-5	11,634	-0.04%
2019/11/22	0	0.00	3	18.90	18.90	-3	11,714	-0.03%
2019/11/21	2	18.85	3	18.90	18.90	-1	11,761	-0.01%
2019/11/20	1	18.95	0	0.00	19.00	1	11,701	0.01%
2019/11/19	1	18.90	5	18.85	18.90	-4	11,818	-0.03%
2019/11/18	5	18.69	0	0.00	18.90	5	11,891	0.04%
2019/11/14	6	18.40	6	18.45	18.50	0	11,920	0.00%
2019/11/13	4	18.41	0	0.00	18.30	4	12,032	0.03%
2019/11/12	1	18.50	0	0.00	18.45	1	12,326	0.01%
2019/11/11	4	18.69	0	0.00	18.65	4	12,307	0.03%
2019/11/08	1.2	18.80	0	0.00	18.80	1.2	12,197	0.01%
2019/11/07	1	18.70	5	18.70	18.70	-4	12,095	-0.03%
2019/11/06	3	18.75	0	0.00	18.70	3	11,995	0.03%
2019/11/05	10.2	18.99	9	18.97	19.05	1.2	11,818	0.01%
2019/11/04	0	0.00	5	18.42	18.50	-5	11,147	-0.04%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/30	10	18.20	0	0.00	18.20	10	10,954	0.09%
2019/10/29	2	18.20	1	18.25	18.25	1	10,925	0.01%
2019/10/25	2	18.30	0	0.00	18.30	2	10,722	0.02%
2019/10/24	2	18.20	5	18.30	18.25	-3	10,714	-0.03%
2019/10/23	10	18.20	10	18.25	18.25	0	10,716	0.00%
2019/10/22	1	18.30	0	0.00	18.10	1	10,629	0.01%
2019/10/21	1	18.00	0	0.00	18.10	1	10,523	0.01%
2019/10/18	0	0.00	2	18.00	17.90	-2	10,529	-0.02%
2019/10/17	4	17.76	0	0.00	17.90	4	10,518	0.04%
2019/10/16	1	17.80	0	0.00	17.85	1	10,294	0.01%
2019/10/15	1	17.75	3.6	17.77	17.80	-2.6	10,153	-0.03%
2019/10/14	0	0.00	1	17.85	17.90	-1	10,099	-0.01%
2019/10/09	3	17.75	0	0.00	17.70	3	10,220	0.03%
2019/10/08	6	17.90	3	17.95	17.85	3	10,332	0.03%
2019/10/07	0	0.00	1	17.75	17.80	-1	10,323	-0.01%
2019/10/04	11	17.85	0	0.00	17.90	11	10,315	0.11%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/10/02	1	17.90	0	0.00	17.95	1	10,382	0.01%
2019/09/27	10	18.00	0	0.00	17.90	10	10,344	0.10%
2019/09/26	13	18.12	1	18.20	18.05	12	10,328	0.12%
2019/09/25	2	18.15	1	18.15	18.10	1	10,315	0.01%
2019/09/24	1	18.25	0	0.00	18.30	1	10,386	0.01%
2019/09/23	1	18.15	0	0.00	18.15	1	10,332	0.01%
2019/09/20	1	18.05	0	0.00	18.05	1	10,415	0.01%
2019/09/19	1	18.15	1	18.15	18.20	0	10,277	0.00%
2019/09/16	1	18.35	0	0.00	18.35	1	10,594	0.01%
2019/09/12	2	18.45	0	0.00	18.40	2	10,709	0.02%
2019/09/11	0	0.00	6	18.10	18.20	-6	10,735	-0.06%
2019/09/09	3	18.20	0	0.00	18.25	3	10,562	0.03%
2019/09/06	1	18.15	12	18.18	18.20	-11	10,503	-0.10%
2019/09/05	1	18.25	11	18.10	18.10	-10	10,408	-0.10%
2019/09/04	10	18.00	0	0.00	18.00	10	10,261	0.10%
2019/09/03	3	18.05	0	0.00	17.90	3	10,260	0.03%
2019/09/02	0	0.00	4	18.05	18.05	-4	10,403	-0.04%
2019/08/30	6	17.90	0	0.00	17.95	6	10,282	0.06%
2019/08/29	2	17.70	0	0.00	17.80	2	10,150	0.02%
2019/08/28	4	17.55	0	0.00	17.65	4	10,077	0.04%
2019/08/27	1	17.55	3	17.60	17.60	-2	10,051	-0.02%
2019/08/23	7	17.62	0	0.00	17.70	7	10,014	0.07%
2019/08/22	3	17.43	0	0.00	17.50	3	10,016	0.03%
2019/08/21	1	17.60	0	0.00	17.55	1	10,063	0.01%
2019/08/20	2	17.85	0	0.00	17.65	2	9,838	0.02%
2019/08/19	4	17.85	0	0.00	17.80	4	9,671	0.04%
2019/08/16	2	17.75	0	0.00	17.85	2	9,614	0.02%
2019/08/15	16	17.79	0	0.00	17.65	16	9,373	0.17%
2019/08/14	1	18.40	0	0.00	18.15	1	9,001	0.01%
2019/08/12	8	18.49	0	0.00	18.55	8	8,830	0.09%
2019/08/08	1	18.60	1	18.60	18.60	0	8,871	0.00%
2019/08/07	1	18.55	0	0.00	18.50	1	8,997	0.01%
2019/08/06	2	18.28	1	18.30	18.55	1	9,133	0.01%
2019/08/02	0	0.00	6	18.85	18.85	-6	9,185	-0.07%
2019/08/01	1	19.00	5	19.00	18.95	-4	9,134	-0.04%
2019/07/31	24	19.06	2	19.10	19.10	22	9,115	0.24%
2019/07/29	0	0.00	5	19.10	19.25	-5	9,269	-0.05%
2019/07/25	1	19.35	1	19.45	19.45	0	9,238	0.00%
2019/07/23	5	19.25	0	0.00	19.25	5	9,258	0.05%
2019/07/22	1	19.10	0	0.00	19.05	1	9,252	0.01%
2019/07/18	3	19.30	2	19.30	19.30	1	9,223	0.01%
2019/07/17	3	19.35	0	0.00	19.30	3	9,302	0.03%
2019/07/16	2	19.45	0	0.00	19.50	2	9,336	0.02%
2019/07/11	0	0.00	2	20.35	20.35	-2	9,311	-0.02%
2019/07/10	6	20.28	0	0.00	20.25	6	9,354	0.06%
2019/07/08	1	20.30	0	0.00	20.30	1	9,347	0.01%
2019/07/04	0	0.00	5	20.50	20.55	-5	9,477	-0.05%
2019/07/03	10	20.55	0	0.00	20.45	10	9,512	0.11%
2019/07/01	0	0.00	1	20.50	20.50	-1	9,702	-0.01%
2019/06/25	1	19.95	0	0.00	20.00	1	9,611	0.01%
2019/06/24	0	0.00	2	20.15	20.15	-2	9,640	-0.02%
2019/06/21	1	20.20	0	0.00	20.15	1	9,617	0.01%
2019/06/20	2	20.05	0	0.00	20.00	2	9,600	0.02%
2019/06/14	1	19.85	0	0.00	19.85	1	9,431	0.01%
2019/06/13	0	0.00	2	19.85	19.90	-2	9,478	-0.02%
2019/06/11	0	0.00	4	19.93	19.95	-4	9,714	-0.04%
2019/06/10	0	0.00	2	19.85	19.85	-2	9,677	-0.02%
2019/06/05	3	19.63	11	19.70	19.60	-8	9,583	-0.08%
2019/06/04	0	0.00	3	19.50	19.50	-3	9,617	-0.03%
2019/05/31	0	0.00	3	19.40	19.65	-3	9,709	-0.03%
2019/05/29	0	0.00	5	19.05	19.15	-5	9,717	-0.05%
2019/05/28	0	0.00	3	19.10	19.05	-3	10,020	-0.03%
2019/05/27	2	19.05	0	0.00	19.05	2	10,087	0.02%
2019/05/24	10	19.00	0	0.00	19.00	10	10,163	0.10%
2019/05/22	3	19.00	0	0.00	18.95	3	10,146	0.03%
2019/05/21	6	19.00	0	0.00	18.95	6	10,273	0.06%
2019/05/20	4	18.84	1	18.90	18.85	3	10,214	0.03%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/16	1	18.85	0	0.00	18.75	1	10,203	0.01%
2019/05/15	5	19.05	0	0.00	18.85	5	10,200	0.05%
2019/05/14	0	0.00	21	18.83	19.10	-21	10,188	-0.21%
2019/05/13	5	19.45	0	0.00	19.20	5	10,044	0.05%
2019/05/10	0	0.00	5	19.40	19.50	-5	10,174	-0.05%
2019/05/09	5	19.60	0	0.00	19.35	5	10,223	0.05%
2019/05/07	2	19.70	0	0.00	19.90	2	10,474	0.02%
2019/05/03	1	20.00	0	0.00	20.00	1	10,420	0.01%
2019/04/30	0	0.00	17	19.82	19.95	-17	10,445	-0.16%
2019/04/29	2	19.80	6	19.85	19.90	-4	10,433	-0.04%
2019/04/26	55	19.80	0	0.00	19.85	55	10,405	0.53%
2019/04/25	10	19.80	0	0.00	19.80	10	10,411	0.10%
2019/04/24	0.5	19.85	9	19.81	19.85	-8.5	10,465	-0.08%
2019/04/23	1	19.65	0	0.00	19.70	1	10,416	0.01%
2019/04/22	1	19.70	0	0.00	19.70	1	10,346	0.01%
2019/04/19	0	0.00	3	19.65	19.60	-3	10,338	-0.03%
2019/04/18	4	19.61	5.2	19.60	19.60	-1.2	10,344	-0.01%
2019/04/17	2	19.43	4	19.50	19.50	-2	10,327	-0.02%
2019/04/16	5	19.35	0	0.00	19.35	5	10,112	0.05%
2019/04/15	5	19.30	2	19.35	19.45	3	10,097	0.03%
2019/04/12	0	0.00	6	19.30	19.25	-6	10,076	-0.06%
2019/04/11	0.5	19.40	2	19.40	19.35	-1.5	10,102	-0.01%
2019/04/10	1	19.45	1	19.50	19.55	0	10,053	0.00%
2019/04/09	2	19.40	1	19.50	19.50	1	9,955	0.01%
2019/04/08	2	19.25	11	19.36	19.50	-9	9,935	-0.09%
2019/04/03	5	19.10	0	0.00	19.15	5	9,729	0.05%
2019/03/29	0	0.00	1	19.05	19.15	-1	9,531	-0.01%
2019/03/28	9	18.98	1	18.95	19.00	8	9,485	0.08%
2019/03/27	1	19.05	1	19.00	19.00	0	9,500	0.00%
2019/03/26	6	18.88	0	0.00	18.90	6	9,466	0.06%
2019/03/25	9	18.75	0	0.00	18.85	9	9,456	0.10%
2019/03/22	0	0.00	2	19.05	19.10	-2	9,221	-0.02%
2019/03/21	1	19.00	0	0.00	19.00	1	9,203	0.01%
2019/03/20	4	19.00	0	0.00	19.00	4	9,270	0.04%
2019/03/19	11	19.05	0	0.00	19.00	11	9,244	0.12%
2019/03/18	5	18.85	2	18.95	19.00	3	9,209	0.03%
2019/03/14	5.3	18.80	0	0.00	18.80	5.3	9,137	0.06%
2019/03/11	5	18.75	7	18.80	18.75	-2	9,316	-0.02%
2019/03/07	0	0.00	1	19.05	19.00	-1	9,522	-0.01%
2019/02/26	9	18.76	13	18.83	18.80	-4	9,065	-0.04%
2019/02/25	5	18.42	0	0.00	18.45	5	8,678	0.06%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/20	3	18.30	0	0.00	18.30	3	8,696	0.03%
2019/02/15	6	18.10	0	0.00	18.10	6	8,676	0.07%
2019/02/14	2	18.25	0	0.00	18.15	2	8,603	0.02%
2019/02/12	4	18.46	6	18.44	18.45	-2	8,516	-0.02%
2019/02/11	1	18.50	18.1	18.40	18.50	-17.1	8,457	-0.20%
2019/01/30	0	0.00	5	18.20	18.20	-5	8,245	-0.06%
2019/01/25	3	17.80	0	0.00	17.80	3	7,712	0.04%
2019/01/22	1	17.60	3	17.65	17.65	-2	7,613	-0.03%
2019/01/21	0	0.00	2	17.70	17.65	-2	7,579	-0.03%
2019/01/18	3	17.55	0	0.00	17.55	3	7,593	0.04%
2019/01/17	2	17.55	0	0.00	17.50	2	7,598	0.03%
2019/01/09	5	17.55	0	0.00	17.60	5	7,801	0.06%
2019/01/07	2	17.35	2	17.40	17.45	0	7,819	0.00%
2018/12/26	9	17.46	0	0.00	17.50	9	8,252	0.11%
2018/12/25	0	0.00	5.1	17.60	17.60	-5.1	8,225	-0.06%
2018/12/21	7	17.40	10	17.40	17.40	-3	8,369	-0.04%
2018/12/20	2	17.55	0	0.00	17.45	2	8,301	0.02%
2018/12/19	0	0.00	12	17.60	17.65	-12	8,293	-0.14%
2018/12/14	1	17.65	0	0.00	17.60	1	8,452	0.01%
2018/12/11	1	17.45	0	0.00	17.35	1	8,345	0.01%
2018/12/10	0	0.00	11	17.40	17.30	-11	8,338	-0.13%
2018/12/06	5	17.50	0	0.00	17.55	5	8,204	0.06%
2018/12/05	0	0.00	16	17.80	17.80	-16	7,978	-0.20%
2018/12/04	11	17.90	1	18.00	17.90	10	7,972	0.13%
2018/11/29	0	0.00	5	17.65	17.50	-5	7,609	-0.07%
2018/11/28	0	0.00	10	17.55	17.70	-10	7,528	-0.13%
2018/11/26	0	0.00	5	17.60	17.45	-5	7,428	-0.07%
2018/11/21	5	17.50	0	0.00	17.45	5	7,545	0.07%
2018/11/20	0	0.00	1	17.60	17.50	-1	7,587	-0.01%
2018/11/16	11	17.65	0	0.00	17.70	11	7,947	0.14%
2018/11/15	5	17.55	0	0.00	17.60	5	7,937	0.06%
2018/11/14	2	17.35	0	0.00	17.35	2	7,966	0.03%
2018/11/09	1	17.40	0	0.00	17.45	1	7,957	0.01%
2018/11/08	1	17.75	1	17.85	17.80	0	7,919	0.00%
2018/11/06	3	17.40	0	0.00	17.45	3	7,924	0.04%
2018/11/02	17	17.28	0	0.00	17.35	17	8,043	0.21%
2018/11/01	1	17.20	0	0.00	17.20	1	8,172	0.01%
2018/10/30	1	16.85	0	0.00	16.85	1	8,051	0.01%
2018/10/29	10	16.75	0	0.00	16.90	10	8,124	0.12%
2018/10/26	0	0.00	3	16.85	16.75	-3	8,220	-0.04%
2018/10/25	0	0.00	6	16.78	16.85	-6	8,255	-0.07%
2018/10/24	23	16.95	21	17.10	17.00	2	8,291	0.02%
2018/10/23	6	17.06	10	17.10	17.05	-4	8,272	-0.05%
2018/10/19	5	17.10	75	17.07	17.15	-70	8,188	-0.85%
2018/10/18	25	17.25	0	0.00	17.20	25	8,116	0.31%
2018/10/17	0	0.00	10	17.55	17.45	-10	8,199	-0.12%
2018/10/16	19	17.39	18	17.57	17.35	1	8,387	0.01%
2018/10/15	20	17.38	0	0.00	17.40	20	8,438	0.24%
2018/10/12	1	17.65	13	17.42	17.65	-12	8,395	-0.14%
2018/10/11	13	17.81	30	17.50	17.45	-17	8,529	-0.20%
2018/10/09	3	18.45	5	18.40	18.45	-2	8,235	-0.02%
2018/10/08	0	0.00	8	18.56	18.55	-8	8,276	-0.10%
2018/10/04	5	18.70	1	18.65	18.60	4	8,239	0.05%
2018/10/03	5	18.95	0	0.00	18.90	5	8,253	0.06%
2018/09/28	21	18.90	0	0.00	18.95	21	8,335	0.25%
2018/09/27	0	0.00	20	18.90	19.00	-20	8,274	-0.24%
2018/09/26	2	18.70	0	0.00	18.75	2	8,270	0.02%
2018/09/25	16	18.70	0	0.00	18.70	16	8,276	0.19%
2018/09/21	36	18.69	10	18.80	18.80	26	8,301	0.31%
2018/09/20	0	0.00	2	18.90	18.90	-2	8,244	-0.02%
2018/09/14	2	18.85	0	0.00	18.85	2	8,604	0.02%
2018/09/12	4	18.68	0	0.00	18.75	4	8,752	0.05%
2018/09/11	5	18.72	0	0.00	18.75	5	8,965	0.06%
2018/09/10	5	18.68	20	18.73	18.65	-15	9,576	-0.16%
2018/09/03	2	19.23	0	0.00	19.25	2	9,787	0.02%
2018/08/31	2	19.05	3	19.17	19.25	-1	9,839	-0.01%
2018/08/30	2	19.08	0	0.00	19.10	2	9,885	0.02%
2018/08/29	0	0.00	5	19.10	19.20	-5	9,937	-0.05%
2018/08/28	4	19.19	0	0.00	19.20	4	10,043	0.04%
2018/08/27	8	19.11	11	19.20	19.15	-3	9,975	-0.03%
2018/08/24	0.2	19.05	10	19.00	19.05	-9.8	10,183	-0.10%
2018/08/23	6	18.64	0	0.00	18.65	6	9,863	0.06%
2018/08/22	2	18.70	0	0.00	18.65	2	9,795	0.02%
2018/08/21	5	18.65	0	0.00	18.70	5	9,717	0.05%
2018/08/20	0	0.00	5	18.80	18.60	-5	9,674	-0.05%
2018/08/17	7	18.84	1	18.90	18.85	6	9,630	0.06%
2018/08/16	5	18.70	0	0.00	18.85	5	9,611	0.05%
2018/08/15	3	18.75	0	0.00	18.75	3	9,603	0.03%
2018/08/14	2	18.75	0	0.00	18.90	2	9,581	0.02%
2018/08/13	0	0.00	12	18.83	18.75	-12	9,580	-0.13%
2018/08/08	1	19.15	0	0.00	19.15	1	9,413	0.01%
2018/08/06	6	19.05	0	0.00	19.05	6	9,307	0.06%
2018/08/02	17	19.04	0	0.00	19.00	17	9,934	0.17%
2018/08/01	0	0.00	30	19.13	19.15	-30	9,911	-0.30%
2018/07/31	5	18.95	0	0.00	19.00	5	9,834	0.05%
2018/07/30	10	18.85	0	0.00	18.90	10	9,717	0.10%
2018/07/26	23	18.85	4	18.85	18.95	19	9,639	0.20%
2018/07/24	0	0.00	1	18.95	19.00	-1	9,781	-0.01%
2018/07/23	1	19.00	8	18.95	18.95	-7	9,831	-0.07%
2018/07/20	9	19.83	0	0.00	19.85	9	9,736	0.09%
2018/07/19	0	0.00	6	19.79	19.85	-6	9,541	-0.06%
2018/07/18	0	0.00	13	19.75	19.80	-13	9,519	-0.14%
2018/07/17	9	19.77	2	19.70	19.65	7	9,464	0.07%
2018/07/16	14	19.50	0	0.00	19.50	14	9,272	0.15%
2018/07/13	3	19.50	5	19.45	19.40	-2	9,235	-0.02%
2018/07/12	1	19.35	5	19.30	19.30	-4	9,145	-0.04%
2018/07/10	4	19.25	10	19.23	19.25	-6	9,160	-0.07%
2018/07/06	6	18.80	0	0.00	18.80	6	9,303	0.06%
2018/07/05	5	18.90	0	0.00	18.90	5	9,255	0.05%
2018/07/03	1	18.95	0	0.00	18.95	1	9,544	0.01%
2018/07/02	12	19.25	0	0.00	19.00	12	9,607	0.12%
2018/06/29	5	19.10	10	19.15	19.20	-5	9,537	-0.05%
2018/06/28	25	19.00	10	19.05	18.95	15	9,424	0.16%
2018/06/25	2	19.15	0	0.00	19.20	2	9,177	0.02%
2018/06/22	32	19.39	0	0.00	19.25	32	9,052	0.35%
2018/06/21	10	19.55	0	0.00	19.45	10	8,920	0.11%
2018/06/20	20	19.50	21	19.60	19.55	-1	8,960	-0.01%
2018/06/19	10	19.55	10	19.60	19.60	0	8,889	0.00%
2018/06/14	1	19.65	0	0.00	19.60	1	8,385	0.01%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	2.5	19.85	0	0.00	19.80	2.5	8,365	0.03%
2018/06/11	0	0.00	8	20.00	19.95	-8	8,321	-0.10%
2018/06/08	5	19.95	0	0.00	19.95	5	8,284	0.06%
2018/06/07	4	20.04	0	0.00	20.10	4	8,253	0.05%
2018/06/06	0	0.00	10	19.90	20.00	-10	8,225	-0.12%
2018/06/05	0.5	19.80	0	0.00	19.80	0.5	8,152	0.01%
2018/06/04	10	19.75	0.7	19.75	19.75	9.3	8,082	0.12%
2018/05/28	0	0.00	10	19.95	19.95	-10	7,875	-0.13%
2018/05/25	31	19.85	1	19.85	19.80	30	8,012	0.37%
2018/05/24	2	19.85	0	0.00	19.80	2	8,043	0.02%
2018/05/21	3	19.93	30	19.98	19.90	-27	8,454	-0.32%
2018/05/18	15	19.85	0	0.00	19.85	15	8,517	0.18%
2018/05/17	15	19.85	0	0.00	19.85	15	8,628	0.17%
2018/05/16	0	0.00	5	19.95	20.05	-5	8,686	-0.06%
2018/05/15	15	19.85	27	19.93	19.95	-12	8,806	-0.14%
2018/05/14	1	20.20	30	20.13	20.15	-29	9,130	-0.32%
2018/05/11	14	20.13	25	20.13	20.20	-11	9,149	-0.12%
2018/05/10	8	19.84	35	19.81	19.80	-27	9,003	-0.30%
2018/05/09	6	19.27	5	19.40	19.35	1	8,612	0.01%
2018/05/03	28	19.41	0	0.00	19.25	28	8,958	0.31%
2018/05/02	5	19.50	0	0.00	19.60	5	9,347	0.05%
2018/04/30	15	19.48	0	0.00	19.40	15	9,315	0.16%
2018/04/25	10	19.55	0	0.00	19.65	10	9,077	0.11%
2018/04/23	5	19.75	0	0.00	19.80	5	9,066	0.06%
2018/04/20	0	0.00	10	19.80	19.90	-10	9,074	-0.11%
2018/04/18	4	19.55	0	0.00	19.55	4	9,052	0.04%
2018/04/17	5	19.55	0	0.00	19.60	5	9,185	0.05%
2018/04/13	9	19.86	20	19.90	19.95	-11	9,155	-0.12%
2018/04/12	25	19.54	0	0.00	19.50	25	9,032	0.28%
2018/04/10	10	19.50	10	19.65	19.55	0	9,028	0.00%
2018/04/09	30.5	19.68	0	0.00	19.55	30.5	8,998	0.34%
2018/04/03	20	19.85	0	0.00	19.80	20	8,842	0.23%
2018/03/26	0	0.00	3	19.83	19.95	-3	8,670	-0.03%
2018/03/23	7	19.82	0	0.00	19.90	7	8,700	0.08%
2018/03/20	22	20.35	50	20.20	20.25	-28	8,761	-0.32%
2018/03/19	50	20.95	0	0.00	20.95	50	8,526	0.59%
2018/03/16	10	20.53	10	20.73	20.80	0	8,497	0.00%
2018/03/15	5	20.70	0	0.00	20.60	5	8,391	0.06%
2018/03/14	3	20.60	2	20.70	20.80	1	8,400	0.01%
2018/03/13	1.5	20.58	0	0.00	20.70	1.5	8,457	0.02%
2018/03/12	0	0.00	10	20.62	20.65	-10	8,523	-0.12%
2018/03/07	5	20.20	1	20.30	20.30	4	8,536	0.05%
2018/03/06	3	20.15	13	20.23	20.20	-10	8,642	-0.12%
2018/03/01	10	20.05	0	0.00	20.25	10	8,997	0.11%
2018/02/27	0	0.00	20	20.40	20.10	-20	8,903	-0.22%
2018/02/26	10	20.20	10	20.35	20.15	0	8,778	0.00%
2018/02/23	14	20.11	18	20.29	20.30	-4	8,758	-0.05%
2018/02/22	10	19.89	0	0.00	19.80	10	8,689	0.12%
2018/02/21	10	20.05	5	20.05	20.20	5	8,691	0.06%
2018/02/12	5	19.80	0	0.00	19.75	5	8,700	0.06%
2018/02/09	0	0.00	5	19.60	19.85	-5	8,770	-0.06%
2018/02/08	10	20.15	5	20.00	19.95	5	8,772	0.06%
2018/02/06	2	20.05	0	0.00	19.80	2	8,814	0.02%
2018/02/02	5	21.35	0	0.00	21.40	5	8,838	0.06%
2018/01/31	0	0.00	5	21.70	21.70	-5	9,034	-0.06%
2018/01/30	5	21.50	0	0.00	21.35	5	8,911	0.06%
2018/01/29	10	21.60	0	0.00	21.70	10	8,862	0.11%
2018/01/26	0	0.00	1	22.15	21.40	-1	8,834	-0.01%
2018/01/25	0	0.00	31	21.36	21.80	-31	8,693	-0.36%
2018/01/22	13	20.65	0	0.00	20.80	13	8,832	0.15%
2018/01/19	0	0.00	6	20.91	20.95	-6	8,918	-0.07%
2018/01/17	0	0.00	5	20.65	20.80	-5	8,968	-0.06%
2018/01/15	1	20.35	5	20.70	20.45	-4	8,988	-0.04%
2018/01/12	0	0.00	20	20.56	20.60	-20	9,018	-0.22%
2018/01/11	34	20.37	0	0.00	20.30	34	8,971	0.38%
2018/01/10	3	20.85	0	0.00	20.75	3	8,930	0.03%
2018/01/09	5	21.05	0	0.00	20.90	5	9,020	0.06%
2018/01/08	0	0.00	3	21.25	21.25	-3	9,148	-0.03%
2018/01/05	1	20.95	0	0.00	21.10	1	9,232	0.01%
2018/01/04	6	20.90	0	0.00	20.90	6	9,393	0.06%
2018/01/03	1	21.05	1	21.05	20.95	0	9,550	0.00%