仁寶 (2324)-台新-中壢券商分點個股進出

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
35.10
漲跌
▲0.05
漲幅
+0.14%
成交量
11,968張
產業
上市電腦週邊類股
1792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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/03	1	35.10	2	35.68	35.10	-1	29,716	0.00%
2024/05/02	12	35.09	6.1	35.07	35.05	5.9	30,087	0.02%
2024/04/30	4	35.89	2	35.83	35.80	2	30,122	0.01%
2024/04/29	3	36.32	9	36.43	36.35	-6	30,559	-0.02%
2024/04/26	2	36.03	3	36.07	36.00	-1	31,554	0.00%
2024/04/25	2	34.93	5	35.52	35.50	-3	32,093	-0.01%
2024/04/24	4	35.28	13	35.48	35.50	-9	32,671	-0.03%
2024/04/23	1	34.30	8	34.60	34.50	-7	32,739	-0.02%
2024/04/22	9.1	34.55	0.1	34.70	34.20	9.1	32,862	0.03%
2024/04/19	10	35.07	12	35.90	35.30	-2	32,811	-0.01%
2024/04/18	2.5	36.05	30	35.67	36.05	-27.5	32,823	-0.08%
2024/04/17	1.1	35.62	2	35.75	35.60	-0.9	33,090	0.00%
2024/04/16	95	35.59	53	35.33	35.30	42	33,636	0.12%
2024/04/15	2	36.48	3	36.43	36.30	-1	34,543	0.00%
2024/04/12	4	36.48	0	0.00	36.40	4	35,140	0.01%
2024/04/11	1	36.85	6	36.50	36.85	-5	35,475	-0.01%
2024/04/10	5	36.69	5	37.05	36.60	0	36,142	0.00%
2024/04/09	3	36.43	5	36.43	36.45	-2	36,798	-0.01%
2024/04/08	7	36.01	1	36.00	35.95	6	37,651	0.02%
2024/04/03	6	36.66	6	36.88	36.55	0	38,743	0.00%
2024/04/02	43	37.07	50	36.74	36.85	-7	40,335	-0.02%
2024/04/01	4.3	36.36	7	36.66	36.55	-2.7	42,947	-0.01%
2024/03/29	60.5	35.84	21	36.07	36.20	39.5	45,500	0.09%
2024/03/28	0.2	38.20	0	0.00	38.30	0.2	46,371	0.00%
2024/03/27	17	38.30	5.1	38.22	38.10	11.9	47,113	0.03%
2024/03/26	19.3	38.23	15	38.16	37.90	4.3	49,405	0.01%
2024/03/25	65	38.60	50	38.91	38.55	15	53,777	0.03%
2024/03/22	32.4	38.92	33.2	38.72	38.65	-0.8	54,284	0.00%
2024/03/21	4.1	38.40	8.3	38.41	38.40	-4.2	54,988	-0.01%
2024/03/20	13.5	37.99	15	38.15	37.90	-1.5	54,984	0.00%
2024/03/19	13	37.28	15	37.34	37.20	-2	55,002	0.00%
2024/03/18	9	36.86	0	0.00	36.90	9	55,410	0.02%
2024/03/15	7.7	36.71	6	36.95	37.00	1.7	55,491	0.00%
2024/03/14	2	36.50	0	0.00	36.65	2	55,260	0.00%
2024/03/13	2	37.25	6	37.18	36.70	-4	55,030	-0.01%
2024/03/12	80.5	36.36	55	37.15	37.20	25.5	54,872	0.05%
2024/03/11	1	36.90	16	36.89	36.90	-15	54,603	-0.03%
2024/03/08	68.2	36.68	56	36.69	36.65	12.2	54,474	0.02%
2024/03/07	31	36.59	6.5	36.68	36.55	24.5	54,118	0.05%
2024/03/06	35	37.79	40	37.62	37.55	-5	53,599	-0.01%
2024/03/05	34	37.79	3.2	37.88	37.80	30.8	53,461	0.06%
2024/03/04	116.3	39.07	107	39.09	38.00	9.3	52,965	0.02%	大買/大賣/
2024/03/01	8	36.56	5	36.80	36.70	3	49,312	0.01%
2024/02/29	25	36.11	7	36.42	36.50	18	49,162	0.04%
2024/02/27	53.2	37.33	71	37.42	36.50	-17.8	48,643	-0.04%
2024/02/26	7	36.00	0	0.00	36.00	7	47,815	0.01%
2024/02/23	12.2	36.58	13.5	36.64	36.20	-1.3	47,759	0.00%
2024/02/22	38	36.93	12	36.89	36.75	26	47,852	0.05%
2024/02/21	1	36.65	7.1	36.69	36.75	-6.1	47,736	-0.01%
2024/02/20	16	36.71	5.5	36.74	36.80	10.5	47,744	0.02%
2024/02/19	16	36.28	10	36.83	36.90	6	47,640	0.01%
2024/02/16	19	36.66	41.4	36.66	36.85	-22.4	47,432	-0.05%
2024/02/15	21	35.67	8	35.99	35.80	13	46,988	0.03%
2024/02/05	8	35.78	8.1	36.18	35.90	-0.1	46,768	0.00%
2024/02/02	10	35.91	3	36.10	35.80	7	46,629	0.02%
2024/02/01	8	36.29	71	36.01	36.40	-63	46,487	-0.14%
2024/01/31	4	35.76	0	0.00	35.85	4	46,345	0.01%
2024/01/30	22	36.07	24	36.14	36.00	-2	46,228	0.00%
2024/01/29	12	35.60	19	36.13	36.35	-7	46,094	-0.02%
2024/01/26	61	35.67	13.5	35.77	35.50	47.5	45,936	0.10%
2024/01/25	2	37.00	15.2	37.59	37.20	-13.2	45,153	-0.03%
2024/01/24	40	37.08	9.6	37.37	36.85	30.4	44,784	0.07%
2024/01/23	16.4	37.27	35	37.53	37.55	-18.6	44,688	-0.04%
2024/01/22	13	37.19	32	37.31	37.60	-19	44,242	-0.04%
2024/01/19	17	35.71	40	36.08	36.30	-23	43,240	-0.05%
2024/01/18	36	35.26	36	35.04	34.80	0	42,754	0.00%
2024/01/17	2	34.75	12	34.89	34.55	-10	42,118	-0.02%
2024/01/16	30	35.19	47	35.09	35.00	-17	41,998	-0.04%
2024/01/15	9	35.93	3	36.33	35.55	6	41,748	0.01%
2024/01/12	12	35.46	5.1	35.56	35.60	6.9	41,713	0.02%
2024/01/11	15.3	35.92	1	36.05	36.10	14.3	41,571	0.03%
2024/01/10	18	36.29	21	36.30	35.85	-3	41,583	-0.01%
2024/01/09	55	37.39	30	37.60	36.95	25	41,042	0.06%
2024/01/08	29	37.66	42	37.70	37.75	-13	40,032	-0.03%
2024/01/05	39.1	37.37	20	37.05	36.95	19.1	39,758	0.05%
2024/01/04	47.2	37.40	84	37.35	37.30	-36.8	39,379	-0.09%
2024/01/03	34	38.60	107.1	38.69	38.10	-73.1	38,862	-0.19%	大賣/
2024/01/02	76	39.02	93.1	39.46	39.55	-17.1	38,130	-0.04%
2023/12/29	173.9	39.97	46.3	39.85	39.85	127.6	37,329	0.34%	大買/鉅額交易
2023/12/28	87.4	39.60	125	39.43	38.95	-37.7	36,084	-0.10%	大賣/
2023/12/27	203.2	39.93	173.7	39.82	40.20	29.5	34,511	0.09%	大買/大賣/
2023/12/26	218	38.47	305.9	38.59	39.05	-87.9	31,846	-0.28%	大買/大賣/
2023/12/25	143	37.16	115.1	37.09	37.10	27.9	29,191	0.10%	大買/大賣/
2023/12/22	45.3	36.32	35	36.03	36.10	10.3	27,245	0.04%
2023/12/21	194.5	36.95	134.5	36.91	36.70	60	26,262	0.23%	大買/大賣/
2023/12/20	52	36.60	101.6	36.92	37.40	-49.6	23,885	-0.21%	大賣/
2023/12/19	16	33.94	13	34.19	34.00	3	19,249	0.02%
2023/12/18	72.1	35.02	45	34.61	34.60	27.1	18,792	0.14%
2023/12/15	3.6	33.36	3	33.05	33.05	0.6	17,746	0.00%
2023/12/14	21.3	34.06	10.2	33.75	33.65	11	17,422	0.06%
2023/12/13	9	32.84	17.1	33.10	33.75	-8.1	16,926	-0.05%
2023/12/12	3.2	32.03	2	32.30	32.00	1.2	16,677	0.01%
2023/12/11	3	32.08	3.4	31.57	32.20	-0.4	16,723	0.00%
2023/12/08	1	31.20	2	31.38	31.20	-1	16,423	-0.01%
2023/12/07	6	31.07	1	31.25	30.95	5	16,698	0.03%
2023/12/06	1.7	31.24	9.1	30.96	31.25	-7.3	16,978	-0.04%
2023/12/05	3	30.33	0	0.00	30.40	3	16,872	0.02%
2023/12/04	0	0.00	9	30.72	30.60	-9	17,041	-0.05%
2023/12/01	9	30.47	0.2	30.65	30.35	8.8	17,274	0.05%
2023/11/30	6	30.56	3	30.82	30.90	3	17,485	0.02%
2023/11/29	3	31.05	3	30.92	30.75	0	17,308	0.00%
2023/11/28	6	30.73	12	30.69	30.65	-6	17,447	-0.03%
2023/11/27	6	30.50	7	30.80	30.35	-1	18,073	-0.01%
2023/11/24	5.8	30.35	3	30.50	30.25	2.8	18,300	0.02%
2023/11/22	5	30.84	1	30.95	30.80	4	19,074	0.02%
2023/11/21	3.8	31.03	4.4	31.14	31.20	-0.6	19,818	0.00%
2023/11/20	2.3	30.43	9	30.57	30.75	-6.7	20,759	-0.03%
2023/11/17	3	30.23	6	30.38	30.35	-3	21,344	-0.01%
2023/11/16	6	30.07	3	30.15	30.00	3	22,307	0.01%
2023/11/15	4.2	30.15	6	30.57	30.25	-1.8	23,218	-0.01%
2023/11/14	11.5	30.04	17.9	30.25	30.25	-6.4	24,883	-0.03%
2023/11/13	2	30.13	13	30.21	30.10	-11	27,522	-0.04%
2023/11/10	4	29.59	12	29.87	29.75	-8	29,703	-0.03%
2023/11/09	12	29.62	4	29.75	29.60	8	33,727	0.02%
2023/11/08	5	29.89	12	29.92	29.95	-7	35,377	-0.02%
2023/11/07	12	29.33	1	29.40	29.40	11	35,719	0.03%
2023/11/06	2	29.85	18	29.64	29.80	-16	36,046	-0.04%
2023/11/03	7	28.93	6	29.11	28.95	1	36,127	0.00%
2023/11/02	2	29.13	9	29.25	29.10	-7	36,526	-0.02%
2023/11/01	2	28.53	20	28.66	28.70	-18	36,874	-0.05%
2023/10/31	24	28.48	5	28.11	28.05	19	37,021	0.05%
2023/10/30	14	28.85	12	28.85	28.80	2	37,252	0.01%
2023/10/27	14	29.24	10	29.51	29.05	4	37,367	0.01%
2023/10/26	9	28.98	10	29.17	29.05	-1	37,935	0.00%
2023/10/25	9	29.23	3	29.38	29.05	6	38,055	0.02%
2023/10/24	5.6	29.23	34	29.00	29.45	-28.4	38,267	-0.07%
2023/10/23	17	28.56	5	28.45	28.45	12	38,367	0.03%
2023/10/20	12	28.75	8	28.82	28.80	4	39,091	0.01%
2023/10/19	2	29.25	13	29.26	29.25	-11	39,612	-0.03%
2023/10/18	14	28.72	13	28.90	28.95	1	40,159	0.00%
2023/10/17	19	29.46	11	29.59	29.35	8	40,677	0.02%
2023/10/16	25	29.69	14	29.56	29.50	11	43,130	0.03%
2023/10/13	13.2	29.95	9	30.16	30.20	4.2	46,846	0.01%
2023/10/12	7.5	30.63	24.7	30.77	30.80	-17.2	48,229	-0.04%
2023/10/11	14	30.63	15	30.80	30.80	-1	48,798	0.00%
2023/10/06	14	30.53	5	30.56	30.50	9	50,264	0.02%
2023/10/05	1.3	30.74	5	30.85	30.85	-3.7	50,285	-0.01%
2023/10/04	4	30.39	2	30.55	30.50	2	50,368	0.00%
2023/10/03	5	30.97	5	31.16	30.90	0	50,569	0.00%
2023/10/02	12	30.87	10	30.99	30.90	2	50,758	0.00%
2023/09/28	20	30.75	3	30.80	30.70	17	50,653	0.03%
2023/09/27	1	30.95	11	30.94	31.00	-10	50,576	-0.02%
2023/09/26	7	30.69	17	30.80	30.70	-10	50,905	-0.02%
2023/09/25	5.1	30.60	1	30.65	30.60	4.1	51,029	0.01%
2023/09/22	2	30.73	8	30.78	30.85	-6	51,327	-0.01%
2023/09/21	5	30.29	14	30.33	30.55	-9	51,904	-0.02%
2023/09/20	13	30.70	3	30.60	30.55	10	51,754	0.02%
2023/09/19	5	30.93	3	31.13	30.95	2	51,653	0.00%
2023/09/18	13	31.11	1	31.15	31.05	12	51,861	0.02%
2023/09/15	11	31.73	6	31.84	31.80	5	52,131	0.01%
2023/09/14	7	31.86	16	31.90	31.85	-9	52,095	-0.02%
2023/09/13	3.1	31.25	4	31.40	31.40	-1	52,884	0.00%
2023/09/12	12	31.18	41	31.33	31.35	-29	54,129	-0.05%
2023/09/11	33	30.88	35	30.81	30.80	-2	54,301	0.00%
2023/09/08	1	31.65	9	31.62	31.75	-8	54,225	-0.01%
2023/09/07	19.2	31.53	1	31.55	31.40	18.2	54,489	0.03%
2023/09/06	9	31.93	8	32.03	32.00	1	54,459	0.00%
2023/09/05	27.1	32.02	27	31.94	32.00	0.1	54,492	0.00%
2023/09/04	2.5	31.56	1	31.80	31.85	1.5	54,597	0.00%
2023/09/01	8.2	31.83	5	32.08	31.80	3.2	54,596	0.01%
2023/08/31	19	31.91	22	31.88	31.90	-3	54,525	-0.01%
2023/08/30	14	32.90	35	32.98	32.90	-21	54,063	-0.04%
2023/08/29	7	33.27	11	33.18	33.35	-4	54,588	-0.01%
2023/08/28	3	32.83	39	33.00	33.00	-36	54,608	-0.07%
2023/08/25	8.5	33.02	9.2	33.07	33.15	-0.7	55,001	0.00%
2023/08/24	75	34.20	18	34.28	33.95	57	54,612	0.10%
2023/08/23	32.1	34.35	11	34.49	34.40	21.1	54,144	0.04%
2023/08/22	59	35.26	28	35.14	34.75	31	54,201	0.06%
2023/08/21	21	35.02	32	35.32	34.65	-11	53,634	-0.02%
2023/08/18	79.9	35.56	50.5	35.41	34.75	29.4	53,128	0.06%
2023/08/17	247.4	36.99	190.1	36.93	37.00	57.4	51,737	0.11%	大買/大賣/
2023/08/16	132.1	35.11	126	35.32	35.95	6.1	49,308	0.01%	大買/大賣/
2023/08/15	72	34.96	122.3	35.57	35.80	-50.3	47,305	-0.11%	大賣/
2023/08/14	40	32.88	63	32.77	32.75	-23	43,592	-0.05%
2023/08/11	3	30.63	6.1	30.90	30.75	-3.1	42,224	-0.01%
2023/08/10	60	30.02	3	29.93	30.00	57	42,016	0.14%
2023/08/09	3.6	31.41	9	31.46	31.55	-5.4	41,821	-0.01%
2023/08/08	4.5	31.24	22	31.16	31.40	-17.5	41,932	-0.04%
2023/08/07	1.9	31.00	14	30.79	30.95	-12.1	41,845	-0.03%
2023/08/04	11.1	29.75	20	29.94	30.05	-9	41,764	-0.02%
2023/08/02	25	29.57	14	29.63	29.45	11	41,937	0.03%
2023/08/01	26	30.12	22	30.27	30.30	4	41,504	0.01%
2023/07/31	14	30.58	31	30.71	30.45	-17	41,356	-0.04%
2023/07/28	12.5	31.19	4.3	31.06	31.30	8.2	40,709	0.02%
2023/07/27	13	31.05	10	31.09	30.95	3	40,510	0.01%
2023/07/26	2.3	31.30	11.7	31.31	31.65	-9.4	40,367	-0.02%
2023/07/25	35	32.23	57.3	32.11	31.80	-22.3	40,130	-0.06%
2023/07/24	27.6	31.54	29	31.43	31.65	-1.5	39,360	0.00%
2023/07/21	17	30.52	24.5	30.62	31.05	-7.5	38,783	-0.02%
2023/07/20	22.2	30.74	26.5	30.63	30.45	-4.3	38,203	-0.01%
2023/07/19	80.5	32.08	85.8	32.33	31.10	-5.4	37,560	-0.01%
2023/07/18	242	35.43	113.1	34.88	34.45	129	35,272	0.37%	大買/大賣/鉅額交易
2023/07/17	55	32.49	50.2	32.34	33.55	4.9	31,798	0.02%
2023/07/14	30.5	30.27	22	30.01	30.50	8.5	30,673	0.03%
2023/07/13	119.6	31.30	44.2	30.90	30.55	75.4	30,077	0.25%	大買/
2023/07/12	4	29.35	26	29.21	29.55	-22	28,557	-0.08%
2023/07/11	2.5	28.68	3	28.82	28.95	-0.5	28,473	0.00%
2023/07/10	38.1	28.49	26	28.69	28.70	12.1	28,477	0.04%
2023/07/07	22.2	29.33	6	29.13	29.20	16.2	28,339	0.06%
2023/07/06	1	29.65	14	29.75	29.80	-13	28,080	-0.05%
2023/07/05	9	30.09	10	30.15	30.05	-1	27,977	0.00%
2023/07/04	11	30.14	13	30.33	30.25	-2	28,041	-0.01%
2023/07/03	2.1	29.67	4	29.73	29.70	-2	27,839	-0.01%
2023/06/30	5	29.05	3	29.15	29.25	2	27,788	0.01%
2023/06/29	15	29.45	11	29.68	29.50	4	27,774	0.01%
2023/06/28	0	0.00	37	28.85	29.05	-37	27,222	-0.14%
2023/06/27	59.5	28.66	49	28.83	28.75	10.5	27,184	0.04%
2023/06/26	11.1	28.97	13	29.30	29.10	-2	27,173	-0.01%
2023/06/21	24	29.16	0.2	29.00	29.35	23.8	27,009	0.09%
2023/06/20	0.2	28.60	18	28.76	28.90	-17.8	26,804	-0.07%
2023/06/19	41.3	28.24	24	28.44	28.55	17.3	26,509	0.07%
2023/06/16	23	30.09	31.5	30.05	29.90	-8.5	25,537	-0.03%
2023/06/15	0	0.00	1	28.50	28.70	-1	24,314	0.00%
2023/06/14	3	28.65	1	28.85	28.55	2	24,163	0.01%
2023/06/13	4	28.80	4	29.04	29.00	0	24,213	0.00%
2023/06/12	17	28.58	6	28.79	28.50	11	23,926	0.05%
2023/06/09	1	28.45	60	28.70	28.85	-59	23,889	-0.25%
2023/06/08	3	28.80	3	28.55	28.20	0	23,909	0.00%
2023/06/06	5	28.00	1	28.00	28.00	4	23,409	0.02%
2023/06/05	0.1	28.50	9	28.40	28.25	-9	23,204	-0.04%
2023/06/02	11.5	28.34	21	28.49	28.40	-9.5	22,916	-0.04%
2023/06/01	0	0.00	4	27.18	27.30	-4	22,195	-0.02%
2023/05/31	2	27.50	5.1	27.50	27.85	-3.1	21,705	-0.01%
2023/05/30	2.1	27.54	3	27.42	27.55	-0.9	20,963	0.00%
2023/05/29	6.5	28.02	18	28.53	28.15	-11.5	20,625	-0.06%
2023/05/26	5	27.46	14	27.36	27.55	-9	19,923	-0.05%
2023/05/25	10	27.00	23	27.05	27.35	-13	19,340	-0.07%
2023/05/24	2	26.20	6	26.71	27.00	-4	18,896	-0.02%
2023/05/23	2.1	26.30	1	26.30	26.45	1.1	18,417	0.01%
2023/05/22	0	0.00	15	26.73	26.70	-15	18,037	-0.08%
2023/05/19	0.1	26.30	2.3	26.31	26.40	-2.2	17,650	-0.01%
2023/05/18	27	26.50	2	26.70	26.45	25	17,539	0.14%
2023/05/17	16	26.34	23	26.34	26.35	-7	17,261	-0.04%
2023/05/16	7	25.90	2	25.95	26.00	5	16,926	0.03%
2023/05/15	0.1	25.90	8	25.78	25.90	-8	16,867	-0.05%
2023/05/12	9	25.65	50	25.71	25.85	-41	16,744	-0.24%
2023/05/11	9	25.65	50	25.71	25.85	-41	16,429	-0.25%
2023/05/10	0	0.00	8	25.48	25.60	-8	16,053	-0.05%
2023/05/09	1	25.35	13	25.33	25.35	-12	15,868	-0.08%
2023/05/08	0	0.00	10	24.60	24.60	-10	15,673	-0.06%
2023/05/04	2	24.15	2	24.25	24.15	0	15,642	0.00%
2023/05/03	11.1	24.21	1	24.40	24.40	10.1	15,683	0.06%
2023/05/02	3	24.25	2	24.18	24.30	1	15,828	0.01%
2023/04/28	1	23.80	0	0.00	23.95	1	15,869	0.01%
2023/04/26	4	23.76	2	23.75	23.75	2	15,773	0.01%
2023/04/25	1	23.55	17	23.60	23.70	-16	15,642	-0.10%
2023/04/24	7.1	23.98	2	24.00	23.95	5.1	15,494	0.03%
2023/04/21	12	24.42	8	24.33	24.40	4	15,237	0.03%
2023/04/20	18	24.25	0.1	24.31	24.15	17.9	14,956	0.12%
2023/04/19	6	25.63	52.4	25.68	25.65	-46.4	14,496	-0.32%
2023/04/18	1	25.10	4	25.15	25.15	-3	13,798	-0.02%
2023/04/17	5	25.15	1	25.10	25.15	4	13,663	0.03%
2023/04/14	0	0.00	21	25.25	25.25	-21	13,369	-0.16%
2023/04/13	13.1	25.52	3	25.77	25.55	10.1	13,242	0.08%
2023/04/12	1	25.70	1	25.68	25.75	0	13,085	0.00%
2023/04/11	0	0.00	15	25.71	25.75	-15	12,964	-0.12%
2023/04/10	1	25.60	1	25.70	25.65	0	12,817	0.00%
2023/04/07	0	0.00	46	25.58	25.65	-46	12,730	-0.36%
2023/04/06	1.1	25.34	6	25.22	25.45	-5	12,503	-0.04%
2023/03/31	0	0.00	5	25.32	25.25	-5	12,322	-0.04%
2023/03/30	0	0.00	80	25.03	25.25	-80	12,469	-0.64%
2023/03/29	2.5	24.76	0	0.00	24.80	2.5	12,536	0.02%
2023/03/28	0	0.00	18	24.75	24.70	-18	12,867	-0.14%
2023/03/27	1	24.80	0	0.00	24.75	1	13,389	0.01%
2023/03/24	0	0.00	1	24.80	24.70	-1	13,798	-0.01%
2023/03/23	7	24.83	3	24.85	24.85	4	13,642	0.03%
2023/03/22	1	24.60	2	24.70	24.70	-1	13,471	-0.01%
2023/03/21	0.6	24.25	3	24.20	24.30	-2.4	13,442	-0.02%
2023/03/20	2	24.10	0	0.00	24.00	2	13,388	0.01%
2023/03/17	2.3	24.16	0.6	24.10	24.20	1.7	13,338	0.01%
2023/03/16	2	23.80	27	23.89	24.20	-25	13,026	-0.19%
2023/03/15	4	24.33	2	24.45	24.25	2	12,778	0.02%
2023/03/13	0.4	24.44	14	24.66	24.65	-13.6	12,629	-0.11%
2023/03/10	2.7	24.57	3	24.58	24.65	-0.3	12,437	0.00%
2023/03/09	0	0.00	11	24.80	24.75	-11	12,385	-0.09%
2023/03/08	1	24.75	2	24.80	24.80	-1	12,562	-0.01%
2023/03/07	4	24.80	5	24.75	24.85	-1	12,695	-0.01%
2023/03/06	0	0.00	1	24.50	24.85	-1	12,786	-0.01%
2023/03/02	7	24.26	4	24.25	24.25	3	12,801	0.02%
2023/03/01	0	0.00	2	24.28	24.25	-2	12,786	-0.02%
2023/02/24	2	24.23	2	24.25	24.15	0	12,860	0.00%
2023/02/23	0	0.00	10	24.08	24.15	-10	12,846	-0.08%
2023/02/22	1.2	23.68	0	0.00	23.70	1.2	12,771	0.01%
2023/02/21	10	23.59	0	0.00	23.65	10	12,798	0.08%
2023/02/20	5	23.57	0	23.65	23.60	5	12,920	0.04%
2023/02/17	3	23.55	0	0.00	23.55	3	13,002	0.02%
2023/02/16	0	0.00	1	23.55	23.50	-1	13,193	-0.01%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/13	1	23.45	0	0.00	23.70	1	12,924	0.01%
2023/02/10	3	23.53	2	23.65	23.45	1	12,848	0.01%
2023/02/09	0	0.00	4	23.65	23.55	-4	12,789	-0.03%
2023/02/08	3.1	23.50	2	23.50	23.50	1.1	12,855	0.01%
2023/02/07	2	23.65	6	23.61	23.60	-4	12,873	-0.03%
2023/02/06	0	0.00	4	23.46	23.40	-4	12,765	-0.03%
2023/02/03	4	23.00	0	0.00	22.95	4	12,554	0.03%
2023/02/02	4	22.93	2	23.03	23.05	2	12,592	0.02%
2023/02/01	6	22.70	2	22.83	22.80	4	12,490	0.03%
2023/01/31	4	22.79	0	0.00	22.60	4	12,547	0.03%
2023/01/30	1	22.85	3	23.05	23.20	-2	12,313	-0.02%
2023/01/17	3	22.80	0	0.00	22.85	3	12,125	0.02%
2023/01/16	3	22.78	0	0.00	22.75	3	12,192	0.02%
2023/01/12	4	22.70	5	22.65	22.70	-1	12,602	-0.01%
2023/01/11	0	0.00	1	23.15	22.90	-1	12,773	-0.01%
2023/01/10	1	23.10	1	23.30	23.25	0	12,964	0.00%
2023/01/09	1	23.25	0	0.00	23.30	1	13,108	0.01%
2023/01/06	0	0.00	1	23.00	23.05	-1	13,176	-0.01%
2023/01/05	2	22.95	1	23.15	23.00	1	13,362	0.01%
2023/01/04	1	23.10	0	0.00	23.05	1	13,407	0.01%
2022/12/30	0	0.00	1	23.05	23.05	-1	13,484	-0.01%
2022/12/28	0	0.00	1	22.95	22.95	-1	13,509	-0.01%
2022/12/27	1	22.95	0	0.00	23.00	1	13,663	0.01%
2022/12/23	0	0.00	1	22.75	22.95	-1	13,967	-0.01%
2022/12/22	3.5	22.82	8	22.84	22.85	-4.5	14,309	-0.03%
2022/12/21	0	0.00	7	22.70	22.85	-7	14,272	-0.05%
2022/12/20	1	22.50	1	22.55	22.70	0	14,104	0.00%
2022/12/19	0	0.00	2	22.48	22.85	-2	13,870	-0.01%
2022/12/16	0	0.00	2	22.48	22.85	-2	13,275	-0.02%
2022/12/15	6	21.86	0	0.00	21.90	6	13,197	0.05%
2022/12/14	1	21.90	0	0.00	22.00	1	13,622	0.01%
2022/12/13	1	21.70	0	0.00	21.70	1	13,995	0.01%
2022/12/12	1	21.65	1	21.75	21.95	0	14,126	0.00%
2022/12/09	0	0.00	2	21.90	21.95	-2	14,698	-0.01%
2022/12/08	2	21.55	0	0.00	21.65	2	14,836	0.01%
2022/12/07	4	21.50	1	21.65	21.65	3	14,967	0.02%
2022/12/06	3	21.65	2	21.70	21.70	1	14,916	0.01%
2022/12/05	1	21.75	7	21.79	21.85	-6	14,939	-0.04%
2022/12/02	2.1	21.51	0.6	21.55	21.55	1.5	14,949	0.01%
2022/12/01	3	21.57	0	0.00	21.55	3	14,917	0.02%
2022/11/30	2	21.40	0	0.00	21.65	2	14,812	0.01%
2022/11/29	0	0.00	2.2	21.43	21.50	-2.2	14,615	-0.02%
2022/11/25	6	21.38	2	21.50	21.60	4	14,694	0.03%
2022/11/24	0	0.00	7	21.35	21.85	-7	14,705	-0.05%
2022/11/23	2	20.90	0	0.00	21.05	2	14,700	0.01%
2022/11/22	4	20.81	0	0.00	20.90	4	14,772	0.03%
2022/11/21	7	21.13	0	0.00	21.10	7	14,560	0.05%
2022/11/18	2	21.55	0	0.00	21.65	2	14,424	0.01%
2022/11/17	1	21.50	0	0.00	21.60	1	14,440	0.01%
2022/11/16	2	21.95	0	0.00	21.70	2	14,421	0.01%
2022/11/15	1	21.85	4	21.90	21.95	-3	14,465	-0.02%
2022/11/14	4	21.84	0	0.00	22.00	4	14,450	0.03%
2022/11/11	1	21.95	1	22.00	22.05	0	14,255	0.00%
2022/11/09	1	21.75	3	21.67	21.80	-2	14,301	-0.01%
2022/11/08	0	0.00	1	21.40	21.45	-1	14,680	-0.01%
2022/11/07	0.9	21.45	0	0.00	21.45	0.9	14,641	0.01%
2022/11/04	1	20.80	5	21.13	21.30	-4	14,700	-0.03%
2022/11/03	2	20.85	0	0.00	20.90	2	14,689	0.01%
2022/11/02	0	0.00	2	21.08	21.15	-2	14,700	-0.01%
2022/11/01	5	20.96	0	0.00	20.90	5	14,687	0.03%
2022/10/31	1	21.05	3	21.05	21.10	-2	14,710	-0.01%
2022/10/28	0	0.00	1	20.75	20.75	-1	14,713	-0.01%
2022/10/27	1.1	20.66	0	0.00	20.60	1.1	14,779	0.01%
2022/10/26	1	20.55	0	0.00	20.55	1	14,771	0.01%
2022/10/25	0	0.00	2	20.75	20.75	-2	14,761	-0.01%
2022/10/24	1.1	20.81	0	0.00	20.75	1.1	14,776	0.01%
2022/10/21	3	20.90	1	21.15	20.85	2	14,742	0.01%
2022/10/19	2	21.10	5	21.15	21.05	-3	14,367	-0.02%
2022/10/17	2	21.35	0	0.00	21.25	2	14,114	0.01%
2022/10/14	5	21.46	0	0.00	21.40	5	14,140	0.04%
2022/10/13	0	0.00	1	21.65	21.70	-1	14,249	-0.01%
2022/10/12	0	0.00	1	21.65	21.50	-1	14,308	-0.01%
2022/10/11	2	21.45	0	0.00	21.35	2	14,472	0.01%
2022/10/05	1	21.70	1	21.90	21.70	0	14,545	0.00%
2022/10/04	1	21.80	2	21.70	21.70	-1	14,551	-0.01%
2022/10/03	3	21.52	0	0.00	21.45	3	14,387	0.02%
2022/09/30	1	21.60	3	21.63	21.70	-2	14,324	-0.01%
2022/09/29	7	21.78	2	22.25	21.75	5	14,197	0.04%
2022/09/28	3	21.73	0.5	21.80	21.70	2.5	14,069	0.02%
2022/09/27	5	21.80	0.1	21.85	21.80	4.9	13,909	0.04%
2022/09/26	6	21.96	0	0.00	21.90	6	13,779	0.04%
2022/09/23	2.1	22.15	1	22.20	22.10	1.1	13,858	0.01%
2022/09/22	4	22.13	2	22.25	22.05	2	14,166	0.01%
2022/09/21	5	22.39	0	0.00	22.25	5	13,819	0.04%
2022/09/20	1	22.45	3	22.62	22.70	-2	13,482	-0.01%
2022/09/19	0	0.00	1	22.60	22.60	-1	13,130	-0.01%
2022/09/16	6	22.44	0	0.00	22.50	6	12,936	0.05%
2022/09/15	0	0.00	1	22.95	22.80	-1	12,394	-0.01%
2022/09/14	2	22.65	0	0.00	22.55	2	12,235	0.02%
2022/09/12	0	0.00	3	23.05	23.00	-3	12,357	-0.02%
2022/09/08	1	22.40	3	22.93	23.00	-2	12,637	-0.02%
2022/09/07	4	22.55	0	0.00	22.45	4	12,564	0.03%
2022/09/06	0	0.00	1	22.70	22.75	-1	12,502	-0.01%
2022/09/05	1	22.55	1	22.50	22.55	0	12,499	0.00%
2022/09/02	0	0.00	1	22.55	22.40	-1	12,609	-0.01%
2022/08/30	1	22.60	1.2	22.81	22.70	-0.2	12,297	0.00%
2022/08/29	1	22.60	0	0.00	22.65	1	12,292	0.01%
2022/08/26	1	23.05	0	0.00	23.00	1	12,167	0.01%
2022/08/25	0	0.00	1	23.10	23.15	-1	12,192	-0.01%
2022/08/24	1	23.15	1	23.10	22.95	0	12,345	0.00%
2022/08/23	4	22.90	0.4	23.00	22.90	3.6	12,858	0.03%
2022/08/22	2	23.15	1.2	23.01	23.15	0.8	12,917	0.01%
2022/08/19	2	22.75	1	22.85	22.90	1	12,878	0.01%
2022/08/18	0	0.00	1	22.75	22.75	-1	12,949	-0.01%
2022/08/17	0	0.00	3	22.50	22.60	-3	13,083	-0.02%
2022/08/16	6.1	22.41	6	22.38	22.50	0.1	13,170	0.00%
2022/08/15	6.2	22.40	1	22.55	22.45	5.2	13,258	0.04%
2022/08/11	0	0.00	1	23.20	23.25	-1	13,032	-0.01%
2022/08/10	0	0.00	2	23.00	23.00	-2	13,266	-0.02%
2022/08/09	0.3	23.07	0	0.00	23.10	0.3	13,341	0.00%
2022/08/04	1	23.00	0	0.00	22.85	1	14,223	0.01%
2022/08/03	0	0.00	10	22.95	23.10	-10	14,339	-0.07%
2022/08/02	0	0.00	3	22.95	22.95	-3	14,540	-0.02%
2022/08/01	0	0.00	1.2	23.00	23.10	-1.2	14,559	-0.01%
2022/07/29	0.5	22.80	0	0.00	22.80	0.5	14,703	0.00%
2022/07/27	0	0.00	3	22.83	22.95	-3	14,909	-0.02%
2022/07/26	1.2	22.60	0	0.00	22.60	1.2	14,942	0.01%
2022/07/25	0	0.00	0.4	22.75	22.80	-0.4	15,025	0.00%
2022/07/22	2.5	22.53	29.3	22.50	22.70	-26.8	15,281	-0.18%
2022/07/21	0	0.00	3	22.30	22.40	-3	15,449	-0.02%
2022/07/20	0	0.00	2	22.13	22.10	-2	15,553	-0.01%
2022/07/19	2	21.70	0	0.00	21.95	2	15,823	0.01%
2022/07/18	0.1	21.80	0	0.00	21.90	0.1	16,960	0.00%
2022/07/15	2	21.90	0	0.00	21.85	2	17,240	0.01%
2022/07/14	1	22.05	0	0.00	22.00	1	17,639	0.01%
2022/07/13	4	22.23	12	22.20	22.25	-8	17,912	-0.04%
2022/07/12	0	0.00	1	21.90	21.85	-1	18,063	-0.01%
2022/07/08	5	21.88	0	0.00	21.90	5	18,279	0.03%
2022/07/07	1	21.60	1	21.70	21.65	0	18,463	0.00%
2022/07/06	5.3	21.64	7	21.54	21.40	-1.8	18,669	-0.01%
2022/07/05	2.1	22.05	0	0.00	22.15	2.1	18,745	0.01%
2022/07/04	0	0.00	9	22.40	22.30	-9	18,905	-0.05%
2022/07/01	2.1	22.35	0	0.00	22.40	2.1	19,240	0.01%
2022/06/30	1	22.50	50	22.55	22.75	-49	19,139	-0.26%
2022/06/29	3.1	22.58	0	0.00	22.55	3.1	18,902	0.02%
2022/06/28	1	22.70	4	22.80	22.90	-3	18,949	-0.02%
2022/06/22	1	22.65	0	0.00	22.70	1	18,963	0.01%
2022/06/21	0	0.00	2	22.90	22.95	-2	18,967	-0.01%
2022/06/20	0.1	22.35	1	22.20	22.35	-1	18,967	-0.01%
2022/06/17	4.1	22.46	1	22.55	22.55	3.1	18,913	0.02%
2022/06/16	0	0.00	1	22.75	22.75	-1	18,705	-0.01%
2022/06/15	0	0.00	1	22.95	22.85	-1	18,990	-0.01%
2022/06/14	0	0.00	3	22.88	22.80	-3	19,329	-0.02%
2022/06/13	1.1	23.00	1	23.10	23.00	0.1	20,222	0.00%
2022/06/10	2.1	23.00	0	0.00	23.00	2.1	20,165	0.01%
2022/06/08	2	23.10	0	0.00	23.20	2	20,185	0.01%
2022/06/06	2	22.93	0	0.00	23.20	2	20,134	0.01%
2022/06/01	0	0.00	13.1	23.21	23.05	-13.1	20,525	-0.06%
2022/05/31	4.1	23.00	2	23.03	23.00	2.1	20,364	0.01%
2022/05/30	0	0.00	1	22.95	22.95	-1	19,828	-0.01%
2022/05/26	0.1	22.60	0	0.00	22.50	0.1	19,786	0.00%
2022/05/25	12	22.70	1	22.65	22.60	11	19,846	0.06%
2022/05/24	1	22.20	5	22.37	22.20	-4	19,892	-0.02%
2022/05/23	4	22.36	5	22.31	22.20	-1	19,825	-0.01%
2022/05/20	2	22.73	15	22.58	22.60	-13	19,757	-0.07%
2022/05/19	1	22.90	1	23.00	22.90	0	19,647	0.00%
2022/05/18	0	0.00	5	22.95	23.05	-5	19,607	-0.03%
2022/05/17	15	22.95	42	22.90	22.90	-27	19,367	-0.14%
2022/05/16	42	22.88	7	22.59	23.00	35	19,276	0.18%
2022/05/13	2	22.35	3	22.55	22.90	-1	19,087	-0.01%
2022/05/12	2	22.80	40	23.00	23.00	-38	18,806	-0.20%
2022/05/11	2	22.90	3	22.95	23.00	-1	18,636	-0.01%
2022/05/10	1	22.85	4	22.80	23.05	-3	18,654	-0.02%
2022/05/09	2	22.63	0	0.00	22.65	2	18,542	0.01%
2022/05/06	4	22.41	8	22.56	22.60	-4	18,525	-0.02%
2022/05/05	7	22.66	3	22.90	22.55	4	18,546	0.02%
2022/05/04	1	22.70	14	22.44	22.65	-13	18,562	-0.07%
2022/05/03	13	22.11	4	22.18	22.10	9	18,536	0.05%
2022/04/29	3	22.23	15.1	22.25	22.25	-12.1	18,661	-0.06%
2022/04/28	32	21.81	8	21.82	22.00	24	18,851	0.13%
2022/04/27	32	22.04	1	22.10	22.10	31	18,641	0.17%
2022/04/26	13.4	22.36	5.1	22.45	22.60	8.3	18,406	0.05%
2022/04/25	23	22.27	0	0.00	22.20	23	18,360	0.13%
2022/04/22	58	22.84	1.6	22.91	22.80	56.4	17,961	0.31%
2022/04/21	9.5	25.33	3	25.40	25.40	6.5	16,765	0.04%
2022/04/20	22	25.20	1	25.20	25.20	21	16,338	0.13%
2022/04/19	16	25.30	0	0.00	25.20	16	16,006	0.10%
2022/04/18	6	25.37	0	0.00	25.40	6	15,785	0.04%
2022/04/15	4	25.26	0	0.00	25.45	4	15,557	0.03%
2022/04/14	28	25.50	1	25.45	25.40	27	15,513	0.17%
2022/04/13	15.9	25.52	5	25.50	25.70	10.9	15,426	0.07%
2022/04/12	12.1	25.44	6	25.53	25.35	6.1	15,428	0.04%
2022/04/11	15	25.74	0	0.00	25.65	15	15,208	0.10%
2022/04/08	17	26.15	10	26.15	26.15	7	14,879	0.05%
2022/04/07	23	26.42	3	26.25	26.05	20	14,650	0.14%
2022/04/06	12	26.64	1	26.60	26.90	11	14,276	0.08%
2022/04/01	4	26.69	3	26.68	26.90	1	14,110	0.01%
2022/03/31	4	26.81	0	0.00	26.80	4	14,020	0.03%
2022/03/30	2	27.00	4	26.96	26.90	-2	13,893	-0.01%
2022/03/29	2	26.93	8	26.95	26.95	-6	14,007	-0.04%
2022/03/28	7	27.05	6	27.06	27.20	1	14,061	0.01%
2022/03/25	16	26.88	4	26.98	27.00	12	14,183	0.08%
2022/03/24	27	26.79	9	26.87	26.90	18	14,299	0.13%
2022/03/23	18	26.81	1	26.70	26.75	17	14,477	0.12%
2022/03/22	2	26.83	6	26.69	27.00	-4	14,460	-0.03%
2022/03/21	6	26.90	10	26.90	26.80	-4	14,428	-0.03%
2022/03/18	10	26.95	3	27.00	27.00	7	14,336	0.05%
2022/03/17	31	26.84	1	26.95	26.80	30	14,138	0.21%
2022/03/16	26	26.73	19.4	26.79	27.00	6.6	14,342	0.05%
2022/03/15	1	25.80	11	25.75	25.80	-10	13,601	-0.07%
2022/03/11	0	0.00	2	25.73	25.85	-2	13,620	-0.01%
2022/03/10	0	0.00	1	25.60	25.70	-1	13,782	-0.01%
2022/03/08	11	25.18	0	0.00	25.10	11	13,954	0.08%
2022/03/07	3	25.10	1	25.25	25.35	2	13,844	0.01%
2022/03/04	1	25.70	0	0.00	25.70	1	14,002	0.01%
2022/03/03	2	25.80	0	0.00	25.95	2	14,031	0.01%
2022/03/02	0	0.00	1	25.85	25.75	-1	14,040	-0.01%
2022/03/01	1.1	25.56	0	0.00	25.80	1.1	13,999	0.01%
2022/02/25	2	25.33	4	25.36	25.40	-2	13,959	-0.01%
2022/02/24	7	25.51	4	25.50	25.50	3	13,889	0.02%
2022/02/23	4	25.83	5	25.78	25.85	-1	13,790	-0.01%
2022/02/22	0	0.00	1.3	25.78	25.85	-1.3	13,908	-0.01%
2022/02/21	0	0.00	0.2	25.63	25.65	-0.2	13,934	0.00%
2022/02/18	0	0.00	7	25.66	25.75	-7	14,037	-0.05%
2022/02/16	1	25.40	0	0.00	25.35	1	14,317	0.01%
2022/02/15	6.4	25.33	3	25.30	25.25	3.4	14,661	0.02%
2022/02/14	4.2	25.49	11	25.41	25.50	-6.8	14,562	-0.05%
2022/02/11	2	25.68	0	0.00	25.75	2	14,683	0.01%
2022/02/10	3	25.62	0	0.00	25.70	3	14,630	0.02%
2022/02/09	2.1	25.50	0	0.00	25.80	2.1	14,471	0.01%
2022/02/08	3.1	25.45	4	25.49	25.55	-0.9	14,365	-0.01%
2022/02/07	7	25.16	0	0.00	25.15	7	14,350	0.05%
2022/01/26	1	25.15	11	25.21	25.20	-10	14,168	-0.07%
2022/01/25	6	25.14	1	25.10	25.25	5	14,108	0.04%
2022/01/24	0.2	25.10	0	0.00	25.45	0.2	14,016	0.00%
2022/01/21	5	25.12	2	25.05	25.45	3	13,937	0.02%
2022/01/20	2	25.45	0	0.00	25.45	2	13,623	0.01%
2022/01/18	7	25.53	41	25.52	25.45	-34	13,570	-0.25%
2022/01/17	0	0.00	2	25.08	25.30	-2	13,371	-0.01%
2022/01/14	0	0.00	6	24.95	25.15	-6	13,448	-0.04%
2022/01/13	0	0.00	4	24.99	25.00	-4	13,383	-0.03%
2022/01/12	2	25.00	0	0.00	24.90	2	13,374	0.01%
2022/01/11	0	0.00	4	24.91	25.00	-4	13,316	-0.03%
2022/01/10	2	24.75	5	24.75	24.85	-3	13,251	-0.02%
2022/01/07	6	24.74	1.1	24.75	24.75	5	13,251	0.04%
2022/01/06	0	0.00	10	24.53	24.65	-10	13,149	-0.08%
2022/01/05	0	0.00	3	24.45	24.55	-3	13,282	-0.02%
2022/01/04	0	0.00	10	24.33	24.35	-10	13,433	-0.07%
2022/01/03	0.2	24.15	2	24.25	24.30	-1.8	13,452	-0.01%
2021/12/30	6	24.12	0.4	24.20	24.20	5.6	13,610	0.04%
2021/12/29	1	24.20	2	24.15	24.25	-1	13,801	-0.01%
2021/12/28	0	0.00	1	24.20	24.20	-1	13,908	-0.01%
2021/12/27	0	0.00	1	24.05	24.15	-1	14,016	-0.01%
2021/12/24	1.5	23.98	1	24.05	24.05	0.5	14,162	0.00%
2021/12/23	2.5	23.83	0	0.00	23.80	2.5	14,345	0.02%
2021/12/22	3.7	23.85	0	0.00	24.00	3.7	14,331	0.03%
2021/12/21	1	23.95	2	23.98	23.85	-1	14,301	-0.01%
2021/12/20	1	23.95	4	24.00	23.90	-3	14,237	-0.02%
2021/12/17	3	24.07	1.8	24.06	24.00	1.2	14,247	0.01%
2021/12/16	1	24.10	2	24.10	24.00	-1	14,259	-0.01%
2021/12/15	1	23.80	6.8	23.85	23.75	-5.8	14,593	-0.04%
2021/12/14	3.6	23.82	2	23.85	23.85	1.6	14,837	0.01%
2021/12/13	22	24.06	7.1	24.17	24.05	14.9	14,932	0.10%
2021/12/10	12	24.38	6	24.41	24.30	6	15,016	0.04%
2021/12/09	1	23.70	2	23.90	24.00	-1	14,564	-0.01%
2021/12/08	0	0.00	1	23.85	23.60	-1	14,393	-0.01%
2021/12/07	1	23.70	0	0.00	23.75	1	14,292	0.01%
2021/12/06	0	0.00	10	23.79	23.85	-10	14,248	-0.07%
2021/12/03	3	23.35	0	0.00	23.30	3	14,120	0.02%
2021/12/02	4	23.41	2	23.45	23.35	2	14,198	0.01%
2021/12/01	0	0.00	1	23.50	23.45	-1	14,217	-0.01%
2021/11/30	8	23.37	1	23.15	23.15	7	14,157	0.05%
2021/11/29	2	23.40	2	23.45	23.35	0	13,775	0.00%
2021/11/26	4	23.41	3	23.37	23.40	1	13,747	0.01%
2021/11/25	10.3	23.63	0	0.00	23.60	10.3	13,801	0.07%
2021/11/24	4	23.55	16	23.75	23.75	-12	13,816	-0.09%
2021/11/23	2	23.45	1	23.60	23.55	1	13,803	0.01%
2021/11/22	5	23.47	0	0.00	23.55	5	13,715	0.04%
2021/11/19	5.8	23.45	2	23.48	23.55	3.8	13,665	0.03%
2021/11/18	15.6	23.59	0	0.00	23.60	15.6	13,652	0.11%
2021/11/17	12.6	23.56	5	23.62	23.75	7.6	13,573	0.06%
2021/11/16	5	23.66	10	23.60	23.70	-5	13,647	-0.04%
2021/11/15	7.7	23.63	1	23.65	23.70	6.7	13,673	0.05%
2021/11/12	10.1	23.86	2	23.85	23.90	8.1	13,587	0.06%
2021/11/11	2	24.00	2	24.00	24.10	0	13,693	0.00%
2021/11/10	4	24.10	0	0.00	24.15	4	13,861	0.03%
2021/11/09	0	0.00	2	24.35	24.35	-2	13,777	-0.01%
2021/11/08	3	24.27	0	0.00	24.40	3	13,820	0.02%
2021/11/05	3	24.25	0	0.00	24.35	3	13,925	0.02%
2021/11/04	1	24.30	3	24.33	24.30	-2	14,145	-0.01%
2021/11/03	0	0.00	7	24.54	24.55	-7	14,093	-0.05%
2021/11/02	3	24.25	1	24.35	24.20	2	14,152	0.01%
2021/11/01	4	24.24	14	24.16	24.20	-10	14,143	-0.07%
2021/10/29	4	24.50	0	0.00	24.45	4	14,135	0.03%
2021/10/28	3	24.77	0	0.00	24.85	3	14,038	0.02%
2021/10/27	0	0.00	2	24.78	24.80	-2	14,068	-0.01%
2021/10/26	3	24.47	19	24.55	24.60	-16	14,283	-0.11%
2021/10/25	0.5	24.50	3	24.45	24.45	-2.5	14,277	-0.02%
2021/10/22	11	24.25	2	24.28	24.30	9	14,325	0.06%
2021/10/21	11	24.14	2	24.13	24.00	9	14,203	0.06%
2021/10/19	3	23.95	10	24.10	23.90	-7	14,188	-0.05%
2021/10/15	1	24.00	1	24.00	24.05	0	14,547	0.00%
2021/10/14	0	0.00	4	24.23	24.15	-4	14,556	-0.03%
2021/10/13	0	0.00	8	24.19	24.10	-8	14,681	-0.05%
2021/10/12	1	24.25	10	24.23	24.10	-9	14,657	-0.06%
2021/10/08	0	0.00	9	24.13	24.15	-9	14,498	-0.06%
2021/10/07	8	24.15	2	24.05	24.15	6	14,633	0.04%
2021/10/06	0	0.00	2	23.65	23.90	-2	14,678	-0.01%
2021/10/05	2	23.35	3	23.53	23.40	-1	14,554	-0.01%
2021/10/04	1	23.60	3	23.58	23.60	-2	14,670	-0.01%
2021/10/01	3.2	23.39	20	23.39	23.60	-16.8	14,639	-0.11%
2021/09/30	7.1	23.76	5	23.60	23.60	2.1	14,627	0.01%
2021/09/29	4.1	23.60	10	23.67	23.85	-5.9	14,576	-0.04%
2021/09/28	5.3	24.07	5	23.90	24.00	0.3	14,479	0.00%
2021/09/27	2	24.10	29	24.23	24.30	-27	14,433	-0.19%
2021/09/24	5	24.20	3	24.15	24.15	2	14,547	0.01%
2021/09/23	9	24.12	10	24.05	24.00	-1	14,687	-0.01%
2021/09/22	2	23.10	15	23.98	24.05	-13	14,591	-0.09%
2021/09/17	1	23.65	0	0.00	23.50	1	14,235	0.01%
2021/09/16	5	23.50	12	23.48	23.60	-7	14,007	-0.05%
2021/09/15	2	23.40	11	23.31	23.40	-9	14,018	-0.06%
2021/09/14	0	0.00	9	23.10	23.10	-9	14,051	-0.06%
2021/09/13	1	22.95	17	22.90	22.90	-16	14,292	-0.11%
2021/09/09	1	22.75	0	0.00	22.65	1	14,787	0.01%
2021/09/08	0	0.00	1	22.80	22.80	-1	15,007	-0.01%
2021/09/07	0	0.00	26	22.99	23.00	-26	15,172	-0.17%
2021/09/06	3	22.72	4	22.78	22.65	-1	15,204	-0.01%
2021/09/03	0	0.00	1	22.80	22.80	-1	15,320	-0.01%
2021/09/02	1	22.60	0	0.00	22.55	1	15,551	0.01%
2021/09/01	0	0.00	2	22.83	22.85	-2	15,757	-0.01%
2021/08/31	11	22.76	8	22.73	22.90	3	15,853	0.02%
2021/08/30	2	22.58	0	0.00	22.70	2	15,925	0.01%
2021/08/27	10	22.53	4	22.56	22.60	6	15,977	0.04%
2021/08/26	4	22.34	2	22.40	22.45	2	16,008	0.01%
2021/08/25	8	22.58	0	0.00	22.55	8	16,117	0.05%
2021/08/24	5	22.57	25	22.51	22.55	-20	16,090	-0.12%
2021/08/23	5	22.39	5	22.50	22.35	0	16,045	0.00%
2021/08/20	4	22.35	6	22.43	22.35	-2	16,081	-0.01%
2021/08/19	16	22.17	6	22.19	22.30	10	16,144	0.06%
2021/08/18	4	22.15	8	22.29	22.30	-4	15,964	-0.03%
2021/08/17	1	22.05	23	22.15	22.30	-22	15,900	-0.14%
2021/08/16	3	21.70	2	21.80	21.70	1	15,513	0.01%
2021/08/13	1	21.50	0	0.00	21.65	1	16,457	0.01%
2021/08/12	10	21.58	10	21.60	21.55	0	16,734	0.00%
2021/08/11	3	21.73	3	21.78	21.80	0	16,849	0.00%
2021/08/10	2	21.75	11	21.72	21.85	-9	17,030	-0.05%
2021/08/09	2	21.35	1	21.35	21.40	1	17,094	0.01%
2021/08/06	1	21.50	0	0.00	21.45	1	17,339	0.01%
2021/08/05	3	21.45	3	21.50	21.55	0	17,850	0.00%
2021/08/04	7	21.40	0	0.00	21.45	7	18,453	0.04%
2021/08/03	5	21.49	1	21.50	21.55	4	18,878	0.02%
2021/08/02	3	21.63	0	0.00	21.60	3	19,120	0.02%
2021/07/30	11	21.51	1	21.65	21.60	10	19,314	0.05%
2021/07/29	1	21.65	0	0.00	21.70	1	19,327	0.01%
2021/07/28	9	21.63	5	21.67	21.75	4	19,507	0.02%
2021/07/27	1	21.75	0	0.00	21.85	1	19,971	0.01%
2021/07/26	0	0.00	7	21.89	21.85	-7	20,249	-0.03%
2021/07/23	3	21.90	0.3	22.05	21.90	2.7	20,511	0.01%
2021/07/22	4	21.95	0	0.00	22.00	4	20,972	0.02%
2021/07/21	58	21.96	1	22.15	22.00	57	21,041	0.27%
2021/07/20	25	22.00	3	21.95	22.05	22	21,251	0.10%
2021/07/19	5	22.05	6	22.05	22.05	-1	22,468	0.00%
2021/07/16	15	22.05	1	22.15	22.15	14	23,230	0.06%
2021/07/15	31	22.15	29	22.10	22.15	2	23,471	0.01%
2021/07/14	2	22.18	4	22.23	22.20	-2	23,724	-0.01%
2021/07/13	5	22.10	6	22.11	22.20	-1	23,976	0.00%
2021/07/12	12	22.15	13	22.17	22.10	-1	24,047	0.00%
2021/07/09	40.1	22.04	0	0.00	22.10	40.1	24,178	0.17%
2021/07/08	11	22.26	6	22.38	22.30	5	24,248	0.02%
2021/07/07	18	22.23	2	22.25	22.30	16	24,722	0.06%
2021/07/06	0	0.00	9	22.42	22.45	-9	24,891	-0.04%
2021/07/05	0	0.00	3	22.20	22.25	-3	25,062	-0.01%
2021/07/01	8.2	22.04	0	0.00	22.00	8.2	25,664	0.03%
2021/06/30	2	22.35	6	22.38	22.35	-4	25,955	-0.02%
2021/06/29	8	22.01	0	0.00	22.05	8	26,300	0.03%
2021/06/28	11	22.04	1	22.05	22.00	10	27,021	0.04%
2021/06/25	7	22.08	0	0.00	22.05	7	28,652	0.02%
2021/06/24	4	22.10	0	0.00	22.10	4	29,580	0.01%
2021/06/23	42	22.11	10	22.10	22.10	32	29,494	0.11%
2021/06/22	33	22.37	0	0.00	22.30	33	29,422	0.11%
2021/06/21	8	22.64	1	22.65	22.60	7	29,223	0.02%
2021/06/18	0	0.00	3	23.20	23.05	-3	29,234	-0.01%
2021/06/17	0	0.00	7	23.06	23.05	-7	29,140	-0.02%
2021/06/16	3	22.70	6	22.94	23.00	-3	29,508	-0.01%
2021/06/15	6	22.45	12	22.42	22.50	-6	29,564	-0.02%
2021/06/11	2	22.65	41	22.73	22.65	-39	29,429	-0.13%
2021/06/10	12	22.68	4	22.88	22.85	8	29,604	0.03%
2021/06/09	14.2	22.93	6	22.95	22.95	8.2	29,422	0.03%
2021/06/08	1	23.00	0	0.00	23.15	1	29,258	0.00%
2021/06/07	3	22.90	0	0.00	23.05	3	29,400	0.01%
2021/06/04	1	23.15	2	23.30	23.20	-1	29,270	0.00%
2021/06/03	7	23.18	1	23.20	23.40	6	29,369	0.02%
2021/06/02	6	23.32	2	23.45	23.10	4	29,417	0.01%
2021/06/01	1	23.40	0	0.00	23.45	1	29,497	0.00%
2021/05/31	0	0.00	6	23.37	23.45	-6	29,720	-0.02%
2021/05/28	8	23.38	0	23.45	23.30	8	29,823	0.03%
2021/05/27	0	0.00	1	23.05	23.40	-1	30,018	0.00%
2021/05/25	2	23.20	0	0.00	23.35	2	30,387	0.01%
2021/05/24	22	23.21	0	0.00	23.30	22	30,466	0.07%
2021/05/21	50	23.62	7	24.05	23.30	43	30,619	0.14%
2021/05/20	8	23.26	12.9	23.06	23.15	-4.9	29,730	-0.02%
2021/05/19	4	22.78	1	22.80	22.80	3	29,611	0.01%
2021/05/18	5	22.38	8	22.71	22.90	-3	29,662	-0.01%
2021/05/17	15	21.85	2	22.15	21.90	13	29,711	0.04%
2021/05/14	24	22.87	1	22.80	22.70	23	29,477	0.08%
2021/05/13	11	22.91	1	21.95	22.95	10	29,414	0.03%
2021/05/12	10	22.49	35.3	22.21	22.35	-25.3	28,977	-0.09%
2021/05/11	19.3	23.67	2	23.73	23.50	17.3	28,510	0.06%
2021/05/10	1	24.10	0	0.00	24.30	1	28,151	0.00%
2021/05/07	4	24.20	4	24.33	24.55	0	28,250	0.00%
2021/05/06	5	24.30	27.4	24.28	24.30	-22.4	28,595	-0.08%
2021/05/05	3.4	23.99	11	24.09	23.90	-7.6	28,795	-0.03%
2021/05/04	23.3	23.58	6	23.63	23.50	17.3	28,742	0.06%
2021/05/03	34	24.71	10	24.40	24.35	24	28,422	0.08%
2021/04/29	4	24.91	6	25.02	25.00	-2	28,268	-0.01%
2021/04/28	15	24.96	1	24.85	24.90	14	28,069	0.05%
2021/04/27	7	24.64	2	24.60	24.65	5	28,040	0.02%
2021/04/26	43	24.72	3	24.70	24.75	40	27,948	0.14%
2021/04/23	50.5	24.62	5	24.71	24.80	45.5	27,869	0.16%
2021/04/22	12	27.53	12	27.50	27.40	0	27,381	0.00%
2021/04/21	0	0.00	13	27.65	27.80	-13	26,955	-0.05%
2021/04/20	8	27.66	21	27.64	27.75	-13	26,708	-0.05%
2021/04/19	4	27.63	4	27.61	27.55	0	26,542	0.00%
2021/04/16	6	27.07	7	27.06	27.15	-1	26,408	0.00%
2021/04/15	5	26.70	9	26.65	26.70	-4	26,404	-0.02%
2021/04/14	0	0.00	4	26.71	26.70	-4	26,325	-0.02%
2021/04/13	12	26.89	5	27.09	26.80	7	26,419	0.03%
2021/04/12	12	27.33	5	27.29	27.20	7	26,390	0.03%
2021/04/09	2	27.30	17	27.18	27.20	-15	26,267	-0.06%
2021/04/08	4	27.16	20	27.08	27.15	-16	26,006	-0.06%
2021/04/07	1	27.00	2.5	27.06	27.10	-1.5	25,692	-0.01%
2021/04/06	2	27.10	1	27.15	27.05	1	25,436	0.00%
2021/04/01	12	27.08	14.6	27.09	27.25	-2.6	24,961	-0.01%
2021/03/31	35	26.92	37	27.01	26.70	-2	24,340	-0.01%
2021/03/30	145	26.69	61	26.51	27.00	84	23,516	0.36%	大買/
2021/03/29	10	25.98	18	25.96	26.10	-8	21,800	-0.04%
2021/03/26	2	23.75	0	0.00	23.75	2	20,833	0.01%
2021/03/25	10	23.61	12	23.77	23.70	-2	20,876	-0.01%
2021/03/24	7	23.82	5	23.96	23.95	2	20,905	0.01%
2021/03/23	3	23.80	4	23.95	24.00	-1	20,979	0.00%
2021/03/22	0	0.00	2	23.55	23.65	-2	21,013	-0.01%
2021/03/19	6	23.88	154	24.01	23.85	-148	20,917	-0.71%	大賣/鉅額交易
2021/03/18	5	23.60	1	23.69	23.70	4	20,499	0.02%
2021/03/17	1	23.30	0	0.00	23.30	1	20,434	0.00%
2021/03/16	3	23.15	17	23.16	23.30	-14	20,650	-0.07%
2021/03/15	7	22.79	1.3	22.77	22.95	5.7	20,508	0.03%
2021/03/12	2	22.85	36	22.90	22.90	-34	21,108	-0.16%
2021/03/11	7	22.87	2	22.95	22.95	5	21,545	0.02%
2021/03/10	4	22.80	20	22.75	22.70	-16	21,436	-0.07%
2021/03/09	4	22.51	9	22.61	22.70	-5	21,439	-0.02%
2021/03/08	38	22.40	7	22.42	22.40	31	21,301	0.15%
2021/03/05	2	21.93	3	22.28	22.40	-1	21,213	0.00%
2021/03/02	0	22.27	13	22.53	22.20	-13	21,078	-0.06%
2021/02/26	3	21.80	24	22.09	22.20	-21	20,763	-0.10%
2021/02/25	2	22.15	21	22.06	22.30	-19	20,441	-0.09%
2021/02/24	1	21.80	62	21.86	21.90	-61	20,294	-0.30%
2021/02/23	44	21.70	8	21.73	21.75	36	20,153	0.18%
2021/02/22	14	21.89	0	0.00	21.80	14	19,945	0.07%
2021/02/19	1	21.60	0	0.00	21.85	1	19,837	0.01%
2021/02/18	2	21.60	0	0.00	21.90	2	19,673	0.01%
2021/02/17	5	21.78	1	21.75	21.75	4	19,633	0.02%
2021/02/05	6	21.80	0	21.90	21.90	6	19,297	0.03%
2021/02/04	0	0.00	6	21.99	21.80	-6	19,223	-0.03%
2021/02/03	0	0.00	20	21.69	21.80	-20	19,168	-0.10%
2021/02/02	16	21.61	4	21.56	21.50	12	19,207	0.06%
2021/02/01	0	0.00	6	21.17	21.35	-6	19,073	-0.03%
2021/01/29	34	21.82	2	21.80	21.45	32	18,945	0.17%
2021/01/28	11	22.20	8	22.13	22.15	3	18,567	0.02%
2021/01/27	9	21.97	12	21.94	21.80	-3	17,970	-0.02%
2021/01/26	12	21.48	4	21.50	21.40	8	17,454	0.05%
2021/01/25	1	21.35	4	21.45	21.40	-3	17,231	-0.02%
2021/01/22	4	21.25	13	21.16	21.30	-9	17,126	-0.05%
2021/01/21	9	20.90	1	21.05	20.80	8	17,116	0.05%
2021/01/20	28	20.92	75	20.82	20.80	-47	17,063	-0.28%
2021/01/19	2	21.48	1	21.95	21.50	1	16,553	0.01%
2021/01/18	6.7	21.65	1	21.75	21.55	5.7	16,285	0.03%
2021/01/15	55	22.64	19.2	22.53	22.25	35.8	15,964	0.22%
2021/01/14	15.5	22.15	9	22.24	22.25	6.5	15,247	0.04%
2021/01/13	1	21.80	4	21.89	21.80	-3	14,793	-0.02%
2021/01/12	2	21.68	6	21.81	21.65	-4	14,595	-0.03%
2021/01/11	11	21.69	21	21.74	21.80	-10	14,313	-0.07%
2021/01/08	0	0.00	9	21.17	21.50	-9	14,022	-0.06%
2021/01/07	4	21.03	4	21.19	21.00	0	13,760	0.00%
2021/01/06	20	21.10	4	21.01	21.05	16	13,606	0.12%
2021/01/05	2	21.20	13	21.35	21.55	-11	13,173	-0.08%
2021/01/04	1	20.75	1	20.95	20.80	0	12,853	0.00%
2020/12/31	4	20.75	1	20.70	20.70	3	12,794	0.02%
2020/12/29	0	0.00	4	20.85	20.95	-4	12,693	-0.03%
2020/12/25	0	0.00	5	20.53	20.60	-5	12,638	-0.04%
2020/12/24	0	0.00	24	20.50	20.40	-24	12,651	-0.19%
2020/12/23	0	0.00	120	20.35	20.30	-120	12,625	-0.95%	大賣/鉅額交易
2020/12/22	2	20.50	26	20.49	20.45	-24	12,649	-0.19%
2020/12/21	0	0.00	62.3	20.48	20.50	-62.3	12,678	-0.49%
2020/12/18	0	0.00	20	20.85	20.70	-20	12,601	-0.16%
2020/12/17	0	0.00	5	20.91	21.00	-5	12,419	-0.04%
2020/12/16	1	20.65	52	20.70	20.85	-51	12,187	-0.42%
2020/12/15	1	20.40	3	20.50	20.50	-2	12,107	-0.02%
2020/12/14	6	20.78	24	20.70	20.60	-18	11,954	-0.15%
2020/12/11	1	20.20	43	20.35	20.45	-42	11,827	-0.36%
2020/12/10	9	20.52	46	20.56	20.50	-37	11,771	-0.31%
2020/12/09	1	20.35	35	20.34	20.50	-34	11,429	-0.30%
2020/12/08	36	20.36	42	20.37	20.35	-6	11,188	-0.05%
2020/12/07	5	19.83	84	19.91	20.10	-79	10,549	-0.75%
2020/12/04	0	0.00	1	19.60	19.55	-1	10,110	-0.01%
2020/12/03	4	19.41	0	0.00	19.45	4	9,979	0.04%
2020/12/02	0	0.00	23	19.40	19.35	-23	9,941	-0.23%
2020/12/01	2	19.15	0	0.00	19.30	2	9,993	0.02%
2020/11/30	23	19.20	1	19.35	19.30	22	10,289	0.21%
2020/11/27	14	19.30	0	0.00	19.25	14	10,617	0.13%
2020/11/26	0	0.00	3	19.50	19.55	-3	10,565	-0.03%
2020/11/25	33	19.50	1	19.60	19.55	32	10,762	0.30%
2020/11/24	3	19.65	34	19.65	19.60	-31	10,785	-0.29%
2020/11/23	3	19.70	26	19.70	19.70	-23	10,790	-0.21%
2020/11/20	0	0.00	1	19.50	19.55	-1	10,704	-0.01%
2020/11/19	0	0.00	2	19.55	19.50	-2	10,855	-0.02%
2020/11/17	1	19.40	60	19.45	19.40	-59	10,887	-0.54%
2020/11/16	1	19.40	4	19.30	19.40	-3	11,036	-0.03%
2020/11/13	1	19.05	1	19.15	19.10	0	10,936	0.00%
2020/11/12	1.9	19.07	0	0.00	19.10	1.9	10,938	0.02%
2020/11/11	0.5	19.30	17	19.16	19.35	-16.5	10,973	-0.15%
2020/11/10	0	0.00	17	19.04	19.10	-17	10,799	-0.16%
2020/11/09	0	0.00	8	18.83	18.95	-8	10,688	-0.07%
2020/11/06	0	0.00	1	18.90	18.90	-1	10,631	-0.01%
2020/11/05	2	18.60	4	18.84	18.85	-2	10,731	-0.02%
2020/11/03	0	0.00	2	18.77	18.75	-2	10,939	-0.02%
2020/10/30	13.2	18.77	0	0.00	18.60	13.2	11,214	0.12%
2020/10/29	10	18.80	11	18.89	18.95	-1	11,114	-0.01%
2020/10/28	0	0.00	16	18.75	18.75	-16	11,010	-0.15%
2020/10/27	1	18.60	0	0.00	18.60	1	11,111	0.01%
2020/10/26	1	18.60	0	0.00	18.65	1	11,163	0.01%
2020/10/23	1	18.55	0	0.00	18.60	1	11,203	0.01%
2020/10/22	3	18.50	1	18.65	18.50	2	11,314	0.02%
2020/10/21	18	18.54	0	0.00	18.50	18	11,217	0.16%
2020/10/20	8	18.55	0	0.00	18.60	8	11,280	0.07%
2020/10/19	21	18.60	50	18.60	18.55	-29	11,369	-0.26%
2020/10/16	2	18.63	0	0.00	18.55	2	11,463	0.02%
2020/10/15	3	18.75	0	0.00	18.70	3	11,616	0.03%
2020/10/14	0	0.00	7	18.92	18.95	-7	11,855	-0.06%
2020/10/13	0	0.00	6	18.80	18.70	-6	12,644	-0.05%
2020/10/12	14	18.67	0	0.00	18.70	14	13,454	0.10%
2020/10/08	3	18.88	0	0.00	18.85	3	13,774	0.02%
2020/10/07	1	18.95	3	19.00	18.90	-2	13,994	-0.01%
2020/10/06	4	18.93	4	19.18	19.00	0	14,320	0.00%
2020/10/05	20	18.94	1	19.20	18.90	19	14,469	0.13%
2020/09/30	25	19.14	0	0.00	19.05	25	14,696	0.17%
2020/09/29	0	0.00	4	19.30	19.35	-4	14,990	-0.03%
2020/09/28	0	0.00	16	19.24	19.30	-16	15,118	-0.11%
2020/09/25	0	0.00	1	18.95	18.90	-1	15,290	-0.01%
2020/09/24	24	18.86	1	18.90	18.80	23	15,362	0.15%
2020/09/23	4.6	19.04	1	19.15	19.15	3.6	15,432	0.02%
2020/09/22	23	19.10	0	0.00	19.10	23	15,484	0.15%
2020/09/21	4	19.50	1	19.60	19.35	3	15,530	0.02%
2020/09/17	5	19.40	1	19.40	19.40	4	15,581	0.03%
2020/09/16	5	19.45	11	19.60	19.35	-6	15,678	-0.04%
2020/09/15	1	19.45	25	19.41	19.45	-24	15,849	-0.15%
2020/09/14	0	0.00	3	19.15	19.15	-3	15,963	-0.02%
2020/09/11	0	0.00	4	19.11	19.15	-4	16,078	-0.02%
2020/09/10	0	0.00	5	19.15	19.10	-5	16,183	-0.03%
2020/09/09	4	19.03	2	19.00	19.00	2	16,241	0.01%
2020/09/08	0.3	19.20	0	0.00	19.20	0.3	16,220	0.00%
2020/09/04	13	19.03	5	19.07	19.20	8	16,455	0.05%
2020/09/03	44	19.54	17	19.39	19.25	27	16,475	0.16%
2020/09/02	82	19.65	91	19.43	19.60	-9	16,239	-0.06%
2020/09/01	0	0.00	6	18.86	18.85	-6	15,781	-0.04%
2020/08/31	6	18.57	0	0.00	18.50	6	15,761	0.04%
2020/08/28	4	18.90	0	0.00	18.85	4	15,639	0.03%
2020/08/27	5	18.83	4	18.96	18.90	1	15,778	0.01%
2020/08/26	0	0.00	5	18.88	18.95	-5	15,771	-0.03%
2020/08/25	5	18.85	7	18.88	18.80	-2	15,912	-0.01%
2020/08/24	1	18.50	0	0.00	18.45	1	16,007	0.01%
2020/08/20	54	18.39	0	0.00	18.35	54	15,943	0.34%
2020/08/19	1	18.65	0	0.00	18.60	1	15,746	0.01%
2020/08/17	23	18.56	0	0.00	18.70	23	15,667	0.15%
2020/08/14	3	18.55	1	18.55	18.65	2	15,663	0.01%
2020/08/13	0	0.00	1	18.60	18.60	-1	15,700	-0.01%
2020/08/12	4	18.65	0	0.00	18.65	4	15,674	0.03%
2020/08/11	32	18.86	1	19.10	18.80	31	15,679	0.20%
2020/08/10	2	18.90	4	18.93	19.00	-2	15,801	-0.01%
2020/08/07	1	18.65	1	18.75	18.70	0	15,840	0.00%
2020/08/06	1	18.65	19	18.76	18.75	-18	15,887	-0.11%
2020/08/05	3	18.63	3	18.72	18.60	0	15,880	0.00%
2020/08/04	0	0.00	1	18.45	18.45	-1	15,828	-0.01%
2020/08/03	26	18.35	0	0.00	18.35	26	15,804	0.16%
2020/07/31	1	18.50	1	18.45	18.65	0	15,733	0.00%
2020/07/30	3	18.48	8	18.42	18.45	-5	15,632	-0.03%
2020/07/29	23	18.30	2	18.48	18.25	21	15,560	0.13%
2020/07/28	6	18.33	3	18.32	18.30	3	15,654	0.02%
2020/07/27	4	18.45	0	0.00	18.35	4	15,768	0.03%
2020/07/24	66	18.54	0	0.00	18.45	66	15,856	0.42%
2020/07/23	42	18.72	0	0.00	18.75	42	15,887	0.26%
2020/07/22	40	18.78	2	18.88	18.85	38	15,949	0.24%
2020/07/21	7	18.71	4	18.75	18.85	3	15,918	0.02%
2020/07/20	23	18.45	0	0.00	18.50	23	15,865	0.14%
2020/07/17	57	18.45	0	0.00	18.40	57	15,815	0.36%
2020/07/16	19	20.05	100	20.10	20.00	-81	15,249	-0.53%
2020/07/15	0	0.00	40	20.30	20.20	-40	14,580	-0.27%
2020/07/13	10	20.20	75	20.26	20.25	-65	14,007	-0.46%
2020/07/10	3	20.00	0	0.00	20.00	3	13,953	0.02%
2020/07/09	1	20.40	28	20.41	20.15	-27	13,924	-0.19%
2020/07/08	1	20.30	125	20.25	20.40	-124	13,653	-0.91%	大賣/鉅額交易
2020/07/07	0	0.00	2	20.05	20.05	-2	13,266	-0.02%
2020/07/06	5	19.95	29	20.00	20.05	-24	13,210	-0.18%
2020/07/03	9.3	19.88	3	19.90	19.80	6.3	13,180	0.05%
2020/07/02	6	19.77	1.3	19.78	19.95	4.7	13,274	0.04%
2020/07/01	17	19.60	22	19.60	19.55	-5	13,300	-0.04%
2020/06/30	24	19.33	0	0.00	19.25	24	13,330	0.18%
2020/06/29	0	0.00	4	19.30	19.45	-4	13,548	-0.03%
2020/06/24	33	19.45	0	0.00	19.45	33	13,556	0.24%
2020/06/23	10	19.30	2	19.40	19.40	8	13,543	0.06%
2020/06/22	0	0.00	1	19.15	19.20	-1	13,556	-0.01%
2020/06/19	25	19.62	28	19.64	19.50	-3	13,614	-0.02%
2020/06/18	1	19.50	2	19.48	19.55	-1	13,515	-0.01%
2020/06/17	4	19.40	17	19.35	19.35	-13	13,523	-0.10%
2020/06/16	0	0.00	4	19.19	19.15	-4	13,735	-0.03%
2020/06/15	0	0.00	1	19.05	18.90	-1	14,173	-0.01%
2020/06/12	13	18.86	4	18.85	18.90	9	14,423	0.06%
2020/06/11	2	19.18	1	19.10	19.10	1	14,618	0.01%
2020/06/10	1	19.20	0	0.00	19.10	1	14,741	0.01%
2020/06/09	1	19.25	0	0.00	19.20	1	15,118	0.01%
2020/06/08	1	19.10	6	19.21	19.20	-5	15,383	-0.03%
2020/06/04	5	19.00	6	19.10	19.05	-1	15,404	-0.01%
2020/06/03	13.5	19.13	19	19.11	19.00	-5.5	15,658	-0.04%
2020/06/02	0	0.00	7	18.95	19.00	-7	15,664	-0.04%
2020/06/01	10.2	18.90	4	18.90	18.90	6.2	15,699	0.04%
2020/05/29	0	0.00	2	18.88	19.10	-2	15,590	-0.01%
2020/05/28	15	18.51	0	0.00	18.40	15	15,346	0.10%
2020/05/27	2	18.50	0	0.00	18.65	2	15,425	0.01%
2020/05/26	1	18.65	0	0.00	18.55	1	15,503	0.01%
2020/05/25	5	18.40	5	18.45	18.45	0	15,499	0.00%
2020/05/21	0.1	18.60	0	0.00	18.60	0.1	15,507	0.00%
2020/05/20	3	18.50	2	18.55	18.50	1	15,472	0.01%
2020/05/19	13	18.52	0	0.00	18.50	13	15,477	0.08%
2020/05/15	47	18.39	0	0.00	18.45	47	15,571	0.30%
2020/05/14	36	18.69	0	0.00	18.60	36	15,371	0.23%
2020/05/13	0	0.00	1	19.00	19.00	-1	15,291	-0.01%
2020/05/12	0	0.00	2	18.95	18.80	-2	15,227	-0.01%
2020/05/11	1	18.80	1	18.90	18.80	0	15,188	0.00%
2020/05/08	0	0.00	5	18.80	18.80	-5	15,081	-0.03%
2020/05/07	1	18.70	0	0.00	18.70	1	15,020	0.01%
2020/05/05	0	0.00	1	18.65	18.65	-1	14,941	-0.01%
2020/05/04	9	18.50	5	18.60	18.60	4	14,921	0.03%
2020/04/30	7	19.07	42	19.09	19.10	-35	14,818	-0.24%
2020/04/28	0.3	19.00	1	18.95	18.95	-0.7	14,786	0.00%
2020/04/27	0	0.00	9	18.87	18.90	-9	15,015	-0.06%
2020/04/24	3	18.58	0	0.00	18.55	3	14,964	0.02%
2020/04/22	0	0.00	5	18.68	18.70	-5	14,782	-0.03%
2020/04/21	35	18.31	0	0.00	18.45	35	14,599	0.24%
2020/04/20	0	0.00	54	18.70	18.70	-54	14,385	-0.38%
2020/04/17	12	18.65	2	18.95	18.70	10	14,279	0.07%
2020/04/16	11	18.60	1	18.80	18.85	10	14,118	0.07%
2020/04/15	1	18.70	10	18.82	18.85	-9	13,974	-0.06%
2020/04/14	2	18.50	16	18.55	18.55	-14	13,737	-0.10%
2020/04/13	3	18.20	0	0.00	18.35	3	13,580	0.02%
2020/04/10	0	0.00	2	18.30	18.30	-2	13,588	-0.01%
2020/04/09	0	0.00	9	18.26	18.30	-9	13,617	-0.07%
2020/04/08	0	0.00	1	18.20	18.10	-1	13,490	-0.01%
2020/04/07	1	18.05	1	18.20	18.10	0	13,391	0.00%
2020/04/06	5	17.95	0	0.00	18.10	5	13,184	0.04%
2020/04/01	8	17.71	8	17.53	17.75	0	12,974	0.00%
2020/03/31	5	17.64	1	17.85	17.30	4	12,808	0.03%
2020/03/30	0	0.00	4	17.00	17.30	-4	12,491	-0.03%
2020/03/27	3	17.35	0	0.00	17.40	3	12,423	0.02%
2020/03/26	2	17.18	0	0.00	17.20	2	12,348	0.02%
2020/03/25	1	17.05	30	17.30	17.15	-29	12,456	-0.23%
2020/03/24	1	16.45	30	16.60	16.40	-29	12,272	-0.24%
2020/03/20	3	16.15	2	16.00	16.20	1	12,425	0.01%
2020/03/19	95	15.89	8	15.65	15.70	87	12,163	0.72%
2020/03/17	1	16.50	1	16.50	16.50	0	11,487	0.00%
2020/03/16	2	16.90	1	16.85	16.75	1	11,272	0.01%
2020/03/13	9	16.72	19	16.78	17.10	-10	11,112	-0.09%
2020/03/12	6	17.38	2	17.30	17.20	4	10,597	0.04%
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/10	7	17.70	0	0.00	17.90	7	10,250	0.07%
2020/03/09	18	17.94	2	18.00	17.90	16	10,060	0.16%
2020/03/06	5	18.09	0	0.00	18.05	5	9,760	0.05%
2020/03/05	5	18.13	0	0.00	18.15	5	9,657	0.05%
2020/03/04	14	18.11	0	0.00	18.20	14	9,640	0.15%
2020/03/02	1	18.10	0	0.00	18.10	1	9,672	0.01%
2020/02/27	1	18.25	0	0.00	18.45	1	10,656	0.01%
2020/02/26	1	18.10	0	0.00	18.40	1	10,624	0.01%
2020/02/25	2	18.23	0	0.00	18.20	2	10,569	0.02%
2020/02/24	16	18.35	4	18.30	18.30	12	10,610	0.11%
2020/02/21	1	18.35	19	18.40	18.45	-18	10,687	-0.17%
2020/02/20	2	18.35	3	18.40	18.40	-1	10,780	-0.01%
2020/02/19	8	18.36	0	0.00	18.35	8	10,867	0.07%
2020/02/18	18	18.39	0	0.00	18.40	18	10,882	0.17%
2020/02/17	21	18.50	0	0.00	18.55	21	10,889	0.19%
2020/02/14	0	0.00	20	18.65	18.55	-20	10,987	-0.18%
2020/02/13	3	18.50	2	18.53	18.50	1	11,123	0.01%
2020/02/12	4	18.50	0	0.00	18.55	4	11,234	0.04%
2020/02/11	0	0.00	3	18.50	18.40	-3	11,281	-0.03%
2020/02/10	0	0.00	9	18.45	18.40	-9	11,380	-0.08%
2020/02/07	20	18.50	23	18.50	18.55	-3	11,651	-0.03%
2020/02/06	1	18.55	3	18.52	18.60	-2	12,424	-0.02%
2020/02/05	2	18.40	20	18.38	18.40	-18	12,620	-0.14%
2020/02/04	0	0.00	32	18.23	18.40	-32	12,713	-0.25%
2020/02/03	3	18.00	63	18.07	18.15	-60	12,822	-0.47%
2020/01/31	10	18.42	1	18.50	18.35	9	12,770	0.07%
2020/01/30	20	18.44	2	18.48	18.35	18	12,702	0.14%
2020/01/20	33	19.11	33	19.15	19.10	0	12,399	0.00%
2020/01/17	0	0.00	4	18.99	19.00	-4	12,351	-0.03%
2020/01/16	1	18.85	0	0.00	18.95	1	12,359	0.01%
2020/01/15	0	0.00	2	18.95	19.00	-2	12,507	-0.02%
2020/01/14	24	18.85	1	18.95	18.95	23	12,613	0.18%
2020/01/13	4	18.80	3	18.85	18.90	1	12,635	0.01%
2020/01/10	1	18.75	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	1	18.80	18.80	-1	12,872	-0.01%
2020/01/07	1	18.80	0	0.00	18.75	1	13,095	0.01%
2020/01/06	0	0.00	4	18.83	18.90	-4	13,147	-0.03%
2020/01/03	6	18.85	0	0.00	18.90	6	13,223	0.05%
2019/12/26	0	0.00	25	19.00	19.00	-25	13,305	-0.19%
2019/12/25	3	19.00	3	18.95	18.95	0	13,347	0.00%
2019/12/24	15	18.92	0	0.00	18.95	15	13,375	0.11%
2019/12/23	0	0.00	22	19.00	19.00	-22	13,349	-0.16%
2019/12/20	0	0.00	30	18.95	19.00	-30	13,328	-0.23%
2019/12/19	0	0.00	3	18.92	18.95	-3	13,215	-0.02%
2019/12/18	2	18.80	2	18.93	19.00	0	13,142	0.00%
2019/12/17	0	0.00	10	18.92	19.00	-10	12,963	-0.08%
2019/12/16	4	18.80	0	0.00	18.85	4	12,788	0.03%
2019/12/13	2	18.80	1	18.85	18.85	1	12,756	0.01%
2019/12/12	0	0.00	5	18.75	18.75	-5	12,662	-0.04%
2019/12/11	12	18.63	1	18.65	18.70	11	12,643	0.09%
2019/12/10	0	0.00	0	18.75	18.75	0	12,621	0.00%
2019/12/09	0	0.00	6	18.85	18.90	-6	12,554	-0.05%
2019/12/04	25	18.80	0	0.00	18.85	25	12,621	0.20%
2019/12/02	0	0.00	1	18.55	18.70	-1	12,720	-0.01%
2019/11/29	1	18.70	3	18.75	18.80	-2	12,669	-0.02%
2019/11/27	22	18.80	16	18.76	18.70	6	12,805	0.05%
2019/11/26	5	18.75	25	18.92	18.75	-20	12,767	-0.16%
2019/11/25	0	0.00	10	18.85	18.90	-10	11,634	-0.09%
2019/11/22	1	18.90	0	0.00	18.90	1	11,714	0.01%
2019/11/21	0.8	18.90	0	0.00	18.90	0.8	11,761	0.01%
2019/11/20	0	0.00	2	18.95	19.00	-2	11,701	-0.02%
2019/11/19	5	18.85	23	18.94	18.90	-18	11,818	-0.15%
2019/11/18	1.9	18.87	4	18.79	18.90	-2.1	11,891	-0.02%
2019/11/15	0.9	18.55	3	18.60	18.55	-2.1	11,897	-0.02%
2019/11/14	20	18.50	0	0.00	18.50	20	11,920	0.17%
2019/11/13	10	18.35	0	0.00	18.30	10	12,032	0.08%
2019/11/12	17	18.45	0	0.00	18.45	17	12,326	0.14%
2019/11/11	1	18.65	0	0.00	18.65	1	12,307	0.01%
2019/11/08	0	0.00	1	18.80	18.80	-1	12,197	-0.01%
2019/11/06	33.9	18.79	1	18.85	18.70	32.9	11,995	0.27%
2019/11/05	7	19.01	10.1	19.04	19.05	-3.1	11,818	-0.03%
2019/11/04	0	0.00	13	18.42	18.50	-13	11,147	-0.12%
2019/10/31	5	18.15	0	0.00	18.20	5	11,039	0.05%
2019/10/30	25	18.15	0	0.00	18.20	25	10,954	0.23%
2019/10/29	5	18.20	0	0.00	18.25	5	10,925	0.05%
2019/10/28	0	0.00	8	18.23	18.30	-8	10,823	-0.07%
2019/10/25	12	18.26	0	0.00	18.30	12	10,722	0.11%
2019/10/23	2	18.25	57	18.28	18.25	-55	10,716	-0.51%
2019/10/22	56	18.13	13	18.28	18.10	43	10,629	0.40%
2019/10/21	11	18.05	0	0.00	18.10	11	10,523	0.10%
2019/10/18	2	18.00	3	17.98	17.90	-1	10,529	-0.01%
2019/10/17	1	17.75	2.7	17.82	17.90	-1.7	10,518	-0.02%
2019/10/16	0	0.00	12	17.85	17.85	-12	10,294	-0.12%
2019/10/15	6	17.80	0	0.00	17.80	6	10,153	0.06%
2019/10/14	0	0.00	4	17.90	17.90	-4	10,099	-0.04%
2019/10/09	10	17.75	0	0.00	17.70	10	10,220	0.10%
2019/10/08	2	17.80	0	0.00	17.85	2	10,332	0.02%
2019/10/07	2	17.78	0	0.00	17.80	2	10,323	0.02%
2019/10/04	13	17.85	0	0.00	17.90	13	10,315	0.13%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/10/02	14	17.98	0	0.00	17.95	14	10,382	0.13%
2019/10/01	15	18.00	0	0.00	18.10	15	10,359	0.14%
2019/09/27	7	17.99	0	0.00	17.90	7	10,344	0.07%
2019/09/26	10	18.10	0	0.00	18.05	10	10,328	0.10%
2019/09/25	11	18.15	0	0.00	18.10	11	10,315	0.11%
2019/09/24	7	18.36	0	0.00	18.30	7	10,386	0.07%
2019/09/23	17	18.14	0	0.00	18.15	17	10,332	0.16%
2019/09/20	5	18.10	0	0.00	18.05	5	10,415	0.05%
2019/09/19	2	18.18	0	0.00	18.20	2	10,277	0.02%
2019/09/12	0	0.00	2	18.33	18.40	-2	10,709	-0.02%
2019/09/10	10	18.10	0	0.00	18.10	10	10,699	0.09%
2019/09/09	11	18.20	0	0.00	18.25	11	10,562	0.10%
2019/09/06	1	18.05	2	18.20	18.20	-1	10,503	-0.01%
2019/09/05	0	0.00	9	18.12	18.10	-9	10,408	-0.09%
2019/09/04	1	17.90	0	18.00	18.00	1	10,261	0.01%
2019/09/03	5	18.04	0	0.00	17.90	5	10,260	0.05%
2019/09/02	2	18.00	0	0.00	18.05	2	10,403	0.02%
2019/08/30	1	17.80	0	0.00	17.95	1	10,282	0.01%
2019/08/29	1	17.65	3	17.75	17.80	-2	10,150	-0.02%
2019/08/28	6	17.60	0	0.00	17.65	6	10,077	0.06%
2019/08/27	4	17.65	0	0.00	17.60	4	10,051	0.04%
2019/08/26	7	17.47	5	17.50	17.50	2	10,022	0.02%
2019/08/23	0	0.00	3	17.65	17.70	-3	10,014	-0.03%
2019/08/22	6	17.44	12	17.53	17.50	-6	10,016	-0.06%
2019/08/21	12	17.68	0	0.00	17.55	12	10,063	0.12%
2019/08/20	7	17.74	31	17.80	17.65	-24	9,838	-0.24%
2019/08/19	20	18.05	22	17.82	17.80	-2	9,671	-0.02%
2019/08/16	55	17.77	9	17.69	17.85	46	9,614	0.48%
2019/08/15	10	17.78	3	17.82	17.65	7	9,373	0.07%
2019/08/14	6	18.21	0	0.00	18.15	6	9,001	0.07%
2019/08/13	3	18.42	0	0.00	18.45	3	8,776	0.03%
2019/08/08	5	18.50	6	18.64	18.60	-1	8,871	-0.01%
2019/08/07	5	18.47	0	0.00	18.50	5	8,997	0.06%
2019/08/06	2	18.30	5	18.45	18.55	-3	9,133	-0.03%
2019/08/05	4	18.61	0	0.00	18.60	4	9,144	0.04%
2019/08/02	3	18.82	4	18.88	18.85	-1	9,185	-0.01%
2019/08/01	9	18.99	0	0.00	18.95	9	9,134	0.10%
2019/07/31	5	19.04	0	0.00	19.10	5	9,115	0.05%
2019/07/30	0	0.00	20	19.15	19.25	-20	9,084	-0.22%
2019/07/29	1	19.10	1	19.25	19.25	0	9,269	0.00%
2019/07/26	1	19.15	0	0.00	19.15	1	9,295	0.01%
2019/07/25	15	19.32	1	19.30	19.45	14	9,238	0.15%
2019/07/24	40	19.25	0	0.00	19.30	40	9,258	0.43%
2019/07/23	23	19.18	2	19.25	19.25	21	9,258	0.23%
2019/07/22	15	19.04	0	0.00	19.05	15	9,252	0.16%
2019/07/19	12	19.21	0	0.00	19.20	12	9,203	0.13%
2019/07/17	1	19.30	1	19.35	19.30	0	9,302	0.00%
2019/07/15	8	19.34	6	19.43	19.45	2	9,360	0.02%
2019/07/12	5	20.45	30	20.48	20.45	-25	9,324	-0.27%
2019/07/09	0	0.00	3	20.30	20.30	-3	9,387	-0.03%
2019/07/08	5	20.25	7	20.30	20.30	-2	9,347	-0.02%
2019/07/05	8	20.48	6	20.54	20.50	2	9,376	0.02%
2019/07/03	3	20.50	23	20.54	20.45	-20	9,512	-0.21%
2019/07/02	10	20.55	3	20.55	20.60	7	9,677	0.07%
2019/07/01	20	20.48	11	20.50	20.50	9	9,702	0.09%
2019/06/28	0	0.00	1	20.35	20.35	-1	9,609	-0.01%
2019/06/24	0	0.00	4	20.20	20.15	-4	9,640	-0.04%
2019/06/21	0	0.00	1	20.15	20.15	-1	9,617	-0.01%
2019/06/20	4	20.03	3	20.15	20.00	1	9,600	0.01%
2019/06/19	0	0.00	10	19.99	20.00	-10	9,485	-0.11%
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/17	1	19.80	0	0.00	19.80	1	9,375	0.01%
2019/06/12	0.6	19.85	0	0.00	19.85	0.6	9,693	0.01%
2019/06/11	0	0.00	2	19.93	19.95	-2	9,714	-0.02%
2019/06/10	0	0.00	13	19.77	19.85	-13	9,677	-0.13%
2019/06/05	0	0.00	1	19.65	19.60	-1	9,583	-0.01%
2019/06/03	0.9	19.45	2	19.45	19.45	-1.1	9,660	-0.01%
2019/05/31	1	19.40	6	19.59	19.65	-5	9,709	-0.05%
2019/05/29	1	19.00	0	0.00	19.15	1	9,717	0.01%
2019/05/23	0	0.00	1	19.00	19.00	-1	10,196	-0.01%
2019/05/21	0	0.00	4	19.00	18.95	-4	10,273	-0.04%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/15	1	18.85	0	0.00	18.85	1	10,200	0.01%
2019/05/14	14	18.86	0	0.00	19.10	14	10,188	0.14%
2019/05/09	2	19.50	0	0.00	19.35	2	10,223	0.02%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/05/07	1	19.85	8	19.70	19.90	-7	10,474	-0.07%
2019/05/06	25	19.71	1	19.55	19.60	24	10,626	0.23%
2019/05/03	0	0.00	4	20.00	20.00	-4	10,420	-0.04%
2019/05/02	0	0.00	2	19.95	19.90	-2	10,420	-0.02%
2019/04/30	0	0.00	26	19.90	19.95	-26	10,445	-0.25%
2019/04/26	18	19.79	0	0.00	19.85	18	10,405	0.17%
2019/04/25	0	0.00	20	19.80	19.80	-20	10,411	-0.19%
2019/04/24	0	0.00	3	19.83	19.85	-3	10,465	-0.03%
2019/04/23	1	19.55	0	0.00	19.70	1	10,416	0.01%
2019/04/22	0	0.00	11	19.70	19.70	-11	10,346	-0.11%
2019/04/19	1	19.65	5	19.61	19.60	-4	10,338	-0.04%
2019/04/18	2	19.48	1	19.60	19.60	1	10,344	0.01%
2019/04/17	1	19.45	21	19.50	19.50	-20	10,327	-0.19%
2019/04/16	3.5	19.35	0	0.00	19.35	3.5	10,112	0.03%
2019/04/12	6	19.25	0	0.00	19.25	6	10,076	0.06%
2019/04/11	13	19.41	0	0.00	19.35	13	10,102	0.13%
2019/04/08	2	19.40	5	19.36	19.50	-3	9,935	-0.03%
2019/04/01	3	19.10	13	19.05	19.05	-10	9,660	-0.10%
2019/03/29	0	0.00	18	19.10	19.15	-18	9,531	-0.19%
2019/03/27	0.5	19.00	3	19.00	19.00	-2.5	9,500	-0.03%
2019/03/26	26	18.86	0	0.00	18.90	26	9,466	0.27%
2019/03/25	4	18.76	0	0.00	18.85	4	9,456	0.04%
2019/03/20	2.7	18.96	0	0.00	19.00	2.7	9,270	0.03%
2019/03/15	11	18.80	3	18.78	18.75	8	9,342	0.09%
2019/03/13	2	18.83	3	18.85	18.90	-1	9,307	-0.01%
2019/03/11	1	18.80	0	0.00	18.75	1	9,316	0.01%
2019/03/08	10	18.80	1	18.85	18.90	9	9,367	0.10%
2019/03/07	0	0.00	2	19.03	19.00	-2	9,522	-0.02%
2019/02/27	2	19.05	8	19.03	19.10	-6	9,392	-0.06%
2019/02/26	5	18.72	10	18.79	18.80	-5	9,065	-0.06%
2019/02/25	0	0.00	1	18.40	18.45	-1	8,678	-0.01%
2019/02/22	2	18.25	0	0.00	18.35	2	8,646	0.02%
2019/02/20	1	18.25	0	0.00	18.30	1	8,696	0.01%
2019/02/19	1	18.30	0	0.00	18.30	1	8,623	0.01%
2019/02/15	4	18.25	0	0.00	18.10	4	8,676	0.05%
2019/02/14	8	18.18	0	0.00	18.15	8	8,603	0.09%
2019/02/13	2	18.20	0	0.00	18.35	2	8,586	0.02%
2019/02/11	10	18.43	1	18.50	18.50	9	8,457	0.11%
2019/01/30	0	0.00	5	18.17	18.20	-5	8,245	-0.06%
2019/01/29	5	18.00	1	17.95	18.10	4	8,079	0.05%
2019/01/28	0	0.00	8	18.01	18.10	-8	7,968	-0.10%
2019/01/25	5	17.80	7	17.79	17.80	-2	7,712	-0.03%
2019/01/23	2	17.55	0	0.00	17.60	2	7,638	0.03%
2019/01/22	0	0.00	3	17.68	17.65	-3	7,613	-0.04%
2019/01/18	2	17.55	0	0.00	17.55	2	7,593	0.03%
2019/01/17	0.2	17.55	0	0.00	17.50	0.2	7,598	0.00%
2019/01/16	0.2	17.55	0	0.00	17.50	0.2	7,636	0.00%
2019/01/14	5	17.55	0	0.00	17.55	5	7,653	0.07%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/10	2	17.48	0	0.00	17.55	2	7,861	0.03%
2019/01/09	0	0.00	0.4	17.55	17.60	-0.4	7,801	-0.01%
2019/01/07	0	0.00	1	17.40	17.45	-1	7,819	-0.01%
2019/01/04	2	17.15	5	17.17	17.10	-3	7,823	-0.04%
2018/12/28	1	17.45	0	0.00	17.45	1	8,103	0.01%
2018/12/27	2	17.58	0	0.00	17.50	2	8,195	0.02%
2018/12/26	1	17.60	0	0.00	17.50	1	8,252	0.01%
2018/12/20	2	17.60	2	17.50	17.45	0	8,301	0.00%
2018/12/14	2	17.55	0	0.00	17.60	2	8,452	0.02%
2018/12/13	0	0.00	10	17.75	17.80	-10	8,436	-0.12%
2018/12/12	0	0.00	8	17.47	17.55	-8	8,415	-0.10%
2018/12/10	1	17.40	0	0.00	17.30	1	8,338	0.01%
2018/12/06	11	17.55	1	17.50	17.55	10	8,204	0.12%
2018/12/05	7	17.80	7	17.80	17.80	0	7,978	0.00%
2018/12/04	1	17.95	5	17.93	17.90	-4	7,972	-0.05%
2018/12/03	0	0.00	6	17.85	17.90	-6	7,930	-0.08%
2018/11/30	2	17.60	0	0.00	17.60	2	7,810	0.03%
2018/11/29	6	17.59	2	17.75	17.50	4	7,609	0.05%
2018/11/28	14	17.60	1	17.70	17.70	13	7,528	0.17%
2018/11/27	2	17.45	6	17.66	17.65	-4	7,466	-0.05%
2018/11/23	2	17.35	1	17.50	17.50	1	7,428	0.01%
2018/11/22	3	17.45	0	0.00	17.40	3	7,448	0.04%
2018/11/21	2	17.48	0	0.00	17.45	2	7,545	0.03%
2018/11/16	0	0.00	1	17.70	17.70	-1	7,947	-0.01%
2018/11/15	0	0.00	2	17.58	17.60	-2	7,937	-0.03%
2018/11/14	1	17.30	0	0.00	17.35	1	7,966	0.01%
2018/11/09	4	17.48	1	17.45	17.45	3	7,957	0.04%
2018/11/08	5	17.85	1	18.05	17.80	4	7,919	0.05%
2018/11/07	0	0.00	6	17.73	17.85	-6	7,877	-0.08%
2018/11/06	3	17.45	0	0.00	17.45	3	7,924	0.04%
2018/11/05	0	0.00	1	17.30	17.50	-1	8,001	-0.01%
2018/11/01	5	17.20	1	17.20	17.20	4	8,172	0.05%
2018/10/31	3	16.90	2	17.08	17.05	1	8,113	0.01%
2018/10/26	2	16.83	2	16.98	16.75	0	8,220	0.00%
2018/10/18	0	0.00	2	17.20	17.20	-2	8,116	-0.02%
2018/10/16	1	17.45	0	0.00	17.35	1	8,387	0.01%
2018/10/15	1	17.40	0	0.00	17.40	1	8,438	0.01%
2018/10/12	15	17.20	0	0.00	17.65	15	8,395	0.18%
2018/10/11	5	17.60	0	0.00	17.45	5	8,529	0.06%
2018/10/09	2	18.48	0	0.00	18.45	2	8,235	0.02%
2018/10/05	2	18.55	0	0.00	18.50	2	8,319	0.02%
2018/10/04	11	18.64	0	0.00	18.60	11	8,239	0.13%
2018/10/03	0	0.00	3	18.85	18.90	-3	8,253	-0.04%
2018/10/02	4	18.80	0	0.00	18.85	4	8,303	0.05%
2018/10/01	0	0.00	2	19.05	19.05	-2	8,340	-0.02%
2018/09/27	0	0.00	10	18.92	19.00	-10	8,274	-0.12%
2018/09/26	4	18.65	1	18.75	18.75	3	8,270	0.04%
2018/09/21	6	18.68	0	0.00	18.80	6	8,301	0.07%
2018/09/20	2	18.85	0	0.00	18.90	2	8,244	0.02%
2018/09/19	0.9	18.85	2	18.95	18.95	-1.1	8,299	-0.01%
2018/09/14	0	0.00	2	18.90	18.85	-2	8,604	-0.02%
2018/09/13	1	18.70	4	18.81	18.80	-3	8,637	-0.03%
2018/09/12	5	18.70	0	0.00	18.75	5	8,752	0.06%
2018/09/10	0	0.00	3	18.75	18.65	-3	9,576	-0.03%
2018/09/07	0	0.00	1	18.95	18.95	-1	9,644	-0.01%
2018/09/06	3	19.05	0	0.00	19.05	3	9,639	0.03%
2018/09/05	5	19.05	1	19.20	19.00	4	9,722	0.04%
2018/09/04	0	0.00	3	19.28	19.30	-3	9,746	-0.03%
2018/09/03	2	19.20	11	19.22	19.25	-9	9,787	-0.09%
2018/08/31	0	0.00	1	19.25	19.25	-1	9,839	-0.01%
2018/08/30	1	19.10	5	19.15	19.10	-4	9,885	-0.04%
2018/08/29	2	19.08	0	0.00	19.20	2	9,937	0.02%
2018/08/28	1	19.10	2	19.25	19.20	-1	10,043	-0.01%
2018/08/27	3	19.08	7	19.26	19.15	-4	9,975	-0.04%
2018/08/24	1	19.00	14	19.00	19.05	-13	10,183	-0.13%
2018/08/23	2	18.55	31	18.60	18.65	-29	9,863	-0.29%
2018/08/22	4	18.63	0	0.00	18.65	4	9,795	0.04%
2018/08/21	1	18.60	1	18.70	18.70	0	9,717	0.00%
2018/08/20	3	18.73	0	0.00	18.60	3	9,674	0.03%
2018/08/16	0	0.00	2	18.85	18.85	-2	9,611	-0.02%
2018/08/15	21	18.75	1	18.75	18.75	20	9,603	0.21%
2018/08/14	8	18.90	1	18.90	18.90	7	9,581	0.07%
2018/08/13	1	18.75	1	18.75	18.75	0	9,580	0.00%
2018/08/10	1	18.90	0	0.00	18.90	1	9,501	0.01%
2018/08/09	3	18.92	0	0.00	19.00	3	9,414	0.03%
2018/08/08	7	19.22	2	19.15	19.15	5	9,413	0.05%
2018/08/06	1	18.95	5	19.05	19.05	-4	9,307	-0.04%
2018/08/03	0.9	19.00	0	0.00	19.00	0.9	9,498	0.01%
2018/08/02	1	19.05	0	0.00	19.00	1	9,934	0.01%
2018/08/01	60	19.18	2	19.20	19.15	58	9,911	0.59%
2018/07/31	1	18.85	2	19.00	19.00	-1	9,834	-0.01%
2018/07/30	3	18.80	0	0.00	18.90	3	9,717	0.03%
2018/07/27	5	18.80	0	0.00	18.85	5	9,633	0.05%
2018/07/26	2	18.80	12	18.95	18.95	-10	9,639	-0.10%
2018/07/25	4	18.90	0	0.00	18.90	4	9,629	0.04%
2018/07/24	7	18.92	2	19.00	19.00	5	9,781	0.05%
2018/07/23	10	18.95	0	0.00	18.95	10	9,831	0.10%
2018/07/19	0	0.00	2	19.88	19.85	-2	9,541	-0.02%
2018/07/18	0	0.00	3	19.77	19.80	-3	9,519	-0.03%
2018/07/17	2	19.65	10	19.67	19.65	-8	9,464	-0.08%
2018/07/16	0	0.00	1	19.55	19.50	-1	9,272	-0.01%
2018/07/13	0	0.00	3	19.48	19.40	-3	9,235	-0.03%
2018/07/12	3	19.35	8	19.33	19.30	-5	9,145	-0.05%
2018/07/11	0	0.00	2	19.23	19.25	-2	9,136	-0.02%
2018/07/10	10	19.25	5	19.26	19.25	5	9,160	0.05%
2018/07/09	8	19.00	1	19.00	19.00	7	9,217	0.08%
2018/07/06	2	18.85	10	18.80	18.80	-8	9,303	-0.09%
2018/07/05	4	18.98	2	19.15	18.90	2	9,255	0.02%
2018/07/04	1	18.95	2	19.10	19.10	-1	9,335	-0.01%
2018/07/03	10	19.00	0	0.00	18.95	10	9,544	0.10%
2018/07/02	6	19.04	2	19.30	19.00	4	9,607	0.04%
2018/06/29	2	19.05	2	19.20	19.20	0	9,537	0.00%
2018/06/28	16	18.95	0	0.00	18.95	16	9,424	0.17%
2018/06/27	7	19.11	0	0.00	19.10	7	9,332	0.08%
2018/06/26	3	19.20	0	0.00	19.25	3	9,280	0.03%
2018/06/25	10	19.19	2	19.25	19.20	8	9,177	0.09%
2018/06/22	8	19.24	0	0.00	19.25	8	9,052	0.09%
2018/06/21	6	19.47	0	0.00	19.45	6	8,920	0.07%
2018/06/20	24	19.50	4	19.65	19.55	20	8,960	0.22%
2018/06/19	9	19.54	0	0.00	19.60	9	8,889	0.10%
2018/06/15	7	19.53	4	19.85	19.85	3	8,709	0.03%
2018/06/14	41	19.70	1	19.70	19.60	40	8,385	0.48%
2018/06/13	7	19.79	5	19.78	19.80	2	8,281	0.02%
2018/06/12	30	19.84	0	0.00	19.80	30	8,365	0.36%
2018/06/11	6.7	19.95	0	0.00	19.95	6.7	8,321	0.08%
2018/06/08	22.7	19.94	0	0.00	19.95	22.7	8,284	0.27%
2018/06/07	0	0.00	3	20.12	20.10	-3	8,253	-0.04%
2018/06/06	10	19.93	9	19.94	20.00	1	8,225	0.01%
2018/06/05	0	0.00	4	19.85	19.80	-4	8,152	-0.05%
2018/06/04	6	19.75	4	19.88	19.75	2	8,082	0.02%
2018/06/01	5	19.85	3	19.87	19.80	2	7,999	0.03%
2018/05/31	13	19.74	2	19.85	19.70	11	8,012	0.14%
2018/05/30	21	19.81	0	0.00	19.75	21	7,769	0.27%
2018/05/29	0.9	20.00	8	20.07	20.05	-7.1	7,812	-0.09%
2018/05/28	0	0.00	5	19.94	19.95	-5	7,875	-0.06%
2018/05/25	2	19.80	5	19.90	19.80	-3	8,012	-0.04%
2018/05/23	3	19.80	1	19.95	19.80	2	8,190	0.02%
2018/05/22	5	19.83	1	19.95	19.85	4	8,334	0.05%
2018/05/21	1	19.80	0	0.00	19.90	1	8,454	0.01%
2018/05/18	1	19.85	1	19.95	19.85	0	8,517	0.00%
2018/05/17	5	19.95	1	19.85	19.85	4	8,628	0.05%
2018/05/16	2	19.80	3	20.02	20.05	-1	8,686	-0.01%
2018/05/15	7	19.91	0	0.00	19.95	7	8,806	0.08%
2018/05/14	3.6	20.12	1	20.20	20.15	2.6	9,130	0.03%
2018/05/11	0	0.00	38	20.14	20.20	-38	9,149	-0.42%
2018/05/10	6	19.87	11	19.78	19.80	-5	9,003	-0.06%
2018/05/09	1	19.30	1	19.40	19.35	0	8,612	0.00%
2018/05/08	0.9	19.35	5	19.36	19.35	-4.1	8,695	-0.05%
2018/05/03	4	19.34	0	0.00	19.25	4	8,958	0.04%
2018/05/02	0	0.00	1	19.60	19.60	-1	9,347	-0.01%
2018/04/30	16	19.40	0	0.00	19.40	16	9,315	0.17%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/26	2	19.50	4	19.55	19.55	-2	9,142	-0.02%
2018/04/25	0	0.00	2	19.65	19.65	-2	9,077	-0.02%
2018/04/24	4	19.53	7	19.55	19.55	-3	9,074	-0.03%
2018/04/23	1	19.75	0	0.00	19.80	1	9,066	0.01%
2018/04/20	0	0.00	4	19.79	19.90	-4	9,074	-0.04%
2018/04/19	3.9	19.68	4	19.70	19.80	-0.1	9,058	0.00%
2018/04/18	2	19.55	0	0.00	19.55	2	9,052	0.02%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	7	19.89	10	19.94	19.95	-3	9,155	-0.03%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/11	0	0.00	1	19.75	19.65	-1	8,954	-0.01%
2018/04/10	40	19.65	10	19.50	19.55	30	9,028	0.33%
2018/04/09	32	19.60	0	0.00	19.55	32	8,998	0.36%
2018/04/02	0	0.00	1	20.00	20.00	-1	8,824	-0.01%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/29	53	19.90	1	19.95	19.85	52	8,787	0.59%
2018/03/28	3	19.95	0	0.00	19.95	3	8,697	0.03%
2018/03/27	0	0.00	1	20.10	20.05	-1	8,714	-0.01%
2018/03/26	20	19.90	5	19.85	19.95	15	8,670	0.17%
2018/03/23	3	19.75	1	19.90	19.90	2	8,700	0.02%
2018/03/22	4	20.23	1	20.35	20.15	3	8,694	0.03%
2018/03/20	11	20.30	1	20.30	20.25	10	8,761	0.11%
2018/03/19	0	0.00	1	20.90	20.95	-1	8,526	-0.01%
2018/03/16	0	0.00	1	20.85	20.80	-1	8,497	-0.01%
2018/03/15	6.5	20.74	0	0.00	20.60	6.5	8,391	0.08%
2018/03/14	0	0.00	2	20.78	20.80	-2	8,400	-0.02%
2018/03/12	1	20.55	2	20.70	20.65	-1	8,523	-0.01%
2018/03/09	1	20.30	2	20.45	20.40	-1	8,513	-0.01%
2018/03/08	2	20.30	2	20.35	20.35	0	8,510	0.00%
2018/03/07	1	20.20	32	20.25	20.30	-31	8,536	-0.36%
2018/03/06	2	20.15	3	20.32	20.20	-1	8,642	-0.01%
2018/03/05	1	20.10	18	20.15	20.10	-17	8,948	-0.19%
2018/03/02	48	19.94	1	20.00	20.00	47	8,935	0.53%
2018/03/01	1	19.95	3	20.20	20.25	-2	8,997	-0.02%
2018/02/27	7	20.10	35	20.30	20.10	-28	8,903	-0.31%
2018/02/26	2	20.15	0	0.00	20.15	2	8,778	0.02%
2018/02/23	2.8	20.09	6	20.18	20.30	-3.2	8,758	-0.04%
2018/02/22	37	19.89	0	0.00	19.80	37	8,689	0.43%
2018/02/21	0	0.00	2	20.18	20.20	-2	8,691	-0.02%
2018/02/08	3.4	20.04	25	19.95	19.95	-21.6	8,772	-0.25%
2018/02/07	3	20.17	3	20.33	20.10	0	8,787	0.00%
2018/02/06	8	20.00	4	20.35	19.80	4	8,814	0.05%
2018/02/05	14	20.97	0	0.00	20.90	14	8,541	0.16%
2018/02/02	0.9	21.40	0	0.00	21.40	0.9	8,838	0.01%
2018/02/01	1.3	21.44	0	0.00	21.45	1.3	8,966	0.01%
2018/01/31	0	0.00	1	21.65	21.70	-1	9,034	-0.01%
2018/01/30	1	21.45	1	21.65	21.35	0	8,911	0.00%
2018/01/29	0	0.00	1	21.70	21.70	-1	8,862	-0.01%
2018/01/26	2	21.55	2	22.15	21.40	0	8,834	0.00%
2018/01/25	4.4	21.50	54	21.35	21.80	-49.6	8,693	-0.57%
2018/01/24	8	20.66	26	20.90	20.90	-18	8,270	-0.22%
2018/01/22	11	20.65	0	0.00	20.80	11	8,832	0.12%
2018/01/19	0	0.00	10.9	20.89	20.95	-10.9	8,918	-0.12%
2018/01/18	32	20.75	0	0.00	20.80	32	8,934	0.36%
2018/01/17	0	0.00	1	20.80	20.80	-1	8,968	-0.01%
2018/01/16	0	0.00	3	20.53	20.60	-3	8,963	-0.03%
2018/01/15	9	20.35	0	0.00	20.45	9	8,988	0.10%
2018/01/12	0	0.00	13	20.53	20.60	-13	9,018	-0.14%
2018/01/11	18	20.36	2	20.55	20.30	16	8,971	0.18%
2018/01/10	4	20.70	0	0.00	20.75	4	8,930	0.04%
2018/01/09	2	21.00	0	0.00	20.90	2	9,020	0.02%
2018/01/08	2	21.10	5	21.05	21.25	-3	9,148	-0.03%
2018/01/05	0	0.00	1	21.05	21.10	-1	9,232	-0.01%
2018/01/04	1	20.75	0	20.85	20.90	1	9,393	0.01%
2018/01/03	2.7	21.02	0	0.00	20.95	2.7	9,550	0.03%
2018/01/02	3	21.00	0	0.00	21.10	3	9,509	0.03%