仁寶 (2324)-凱基-高美館券商分點個股進出

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
35.80
漲跌
▼0.55
漲幅
-1.51%
成交量
11,233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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	7.4	35.98	0	0.00	35.80	7.4	30,122	0.02%
2024/04/29	6.2	36.37	12.1	36.43	36.35	-5.9	30,559	-0.02%
2024/04/26	0.2	35.88	15.3	36.09	36.00	-15.1	31,554	-0.05%
2024/04/25	2.2	35.56	6	35.44	35.50	-3.8	32,093	-0.01%
2024/04/24	6	34.94	9.6	35.44	35.50	-3.6	32,671	-0.01%
2024/04/23	1	34.30	4	34.55	34.50	-3	32,739	-0.01%
2024/04/22	24.1	34.52	1	34.55	34.20	23.1	32,862	0.07%
2024/04/19	3.8	35.36	51.9	35.38	35.30	-48.2	32,811	-0.15%
2024/04/18	0.1	36.05	6	35.94	36.05	-5.9	32,823	-0.02%
2024/04/17	0.1	35.80	0	0.00	35.60	0.1	33,090	0.00%
2024/04/16	20.3	35.67	3.1	35.54	35.30	17.1	33,636	0.05%
2024/04/15	21	36.49	12	36.51	36.30	9	34,543	0.03%
2024/04/12	12	36.53	2	36.70	36.40	10	35,140	0.03%
2024/04/11	3	36.70	1	36.50	36.85	2	35,475	0.01%
2024/04/10	25	36.98	55.8	36.90	36.60	-30.8	36,142	-0.09%
2024/04/09	2.1	36.40	8.2	36.47	36.45	-6.1	36,798	-0.02%
2024/04/08	32	36.02	1.1	36.15	35.95	30.9	37,651	0.08%
2024/04/03	6.1	36.75	11	36.96	36.55	-4.9	38,743	-0.01%
2024/04/02	1.5	37.07	6.5	36.73	36.85	-5.1	40,335	-0.01%
2024/04/01	7.1	36.32	5.4	36.71	36.55	1.7	42,947	0.00%
2024/03/29	67	35.76	9	36.07	36.20	58	45,500	0.13%
2024/03/28	3.3	38.18	14	38.21	38.30	-10.7	46,371	-0.02%
2024/03/27	0.1	38.13	7	38.16	38.10	-6.9	47,113	-0.01%
2024/03/26	59	38.41	46	38.63	37.90	13	49,405	0.03%
2024/03/25	44.6	38.87	8.1	38.88	38.55	36.5	53,777	0.07%
2024/03/22	49.1	38.71	32.4	38.92	38.65	16.7	54,284	0.03%
2024/03/21	30.1	38.31	55.7	38.49	38.40	-25.6	54,988	-0.05%
2024/03/20	13.6	38.01	53.2	38.08	37.90	-39.6	54,984	-0.07%
2024/03/19	5.1	37.39	81.1	37.37	37.20	-76	55,002	-0.14%
2024/03/18	16.1	36.81	8	36.95	36.90	8.1	55,410	0.01%
2024/03/15	8	36.93	5.7	36.96	37.00	2.3	55,491	0.00%
2024/03/14	3.2	36.73	7	36.86	36.65	-3.9	55,260	-0.01%
2024/03/13	60.4	37.04	9	37.22	36.70	51.4	55,030	0.09%
2024/03/12	32.5	36.43	20	37.03	37.20	12.5	54,872	0.02%
2024/03/11	2.5	36.78	4	36.99	36.90	-1.6	54,603	0.00%
2024/03/08	29.4	36.62	32.6	36.93	36.65	-3.2	54,474	-0.01%
2024/03/07	46.9	36.62	12	36.59	36.55	34.9	54,118	0.06%
2024/03/06	12.6	37.63	7.3	38.03	37.55	5.4	53,599	0.01%
2024/03/05	56.5	37.80	29	37.69	37.80	27.5	53,461	0.05%
2024/03/04	99	39.04	191.9	39.40	38.00	-92.8	52,965	-0.18%	大賣/
2024/03/01	0.1	36.58	59	36.79	36.70	-58.9	49,312	-0.12%
2024/02/29	63.3	36.14	14	36.36	36.50	49.3	49,162	0.10%
2024/02/27	53	36.86	98.3	37.73	36.50	-45.3	48,643	-0.09%
2024/02/26	2.2	36.01	1	36.00	36.00	1.2	47,815	0.00%
2024/02/23	15	36.96	6	36.99	36.20	9	47,759	0.02%
2024/02/22	46	36.87	0	0.00	36.75	46	47,852	0.10%
2024/02/21	10	36.60	3	36.63	36.75	7	47,736	0.01%
2024/02/20	8	36.66	7.4	36.70	36.80	0.6	47,744	0.00%
2024/02/19	1.1	36.15	1	36.65	36.90	0.1	47,640	0.00%
2024/02/16	29.6	36.58	45.6	36.72	36.85	-15.9	47,432	-0.03%
2024/02/15	49.2	35.82	17	35.58	35.80	32.2	46,988	0.07%
2024/02/05	1	36.10	2	35.93	35.90	-1	46,768	0.00%
2024/02/02	26.4	36.33	6	36.30	35.80	20.4	46,629	0.04%
2024/02/01	0.1	35.95	4.5	36.16	36.40	-4.4	46,487	-0.01%
2024/01/31	2.2	35.79	82	35.55	35.85	-79.8	46,345	-0.17%
2024/01/30	17.1	36.24	2	36.50	36.00	15.1	46,228	0.03%
2024/01/29	2	35.80	4.8	36.07	36.35	-2.8	46,094	-0.01%
2024/01/26	84	36.11	23	35.69	35.50	61	45,936	0.13%
2024/01/25	18	37.38	63.4	37.47	37.20	-45.4	45,153	-0.10%
2024/01/24	25.6	37.10	16	37.31	36.85	9.6	44,784	0.02%
2024/01/23	11.4	37.41	36.2	37.23	37.55	-24.8	44,688	-0.06%
2024/01/22	41	37.40	48.3	37.30	37.60	-7.3	44,242	-0.02%
2024/01/19	112.1	36.06	19.6	35.97	36.30	92.4	43,240	0.21%	大買/
2024/01/18	34.7	34.98	15	35.23	34.80	19.7	42,754	0.05%
2024/01/17	21.1	34.77	10	34.91	34.55	11.1	42,118	0.03%
2024/01/16	7	35.07	9.5	35.32	35.00	-2.5	41,998	-0.01%
2024/01/15	6.1	35.98	0.1	36.20	35.55	6	41,748	0.01%
2024/01/12	5.1	35.49	14.8	35.44	35.60	-9.7	41,713	-0.02%
2024/01/11	14.1	35.97	8.2	36.01	36.10	5.9	41,571	0.01%
2024/01/10	45.6	36.12	25	36.13	35.85	20.6	41,583	0.05%
2024/01/09	63.2	37.28	35	37.28	36.95	28.2	41,042	0.07%
2024/01/08	22.4	37.85	27.8	37.72	37.75	-5.4	40,032	-0.01%
2024/01/05	43.2	37.28	18	37.32	36.95	25.2	39,758	0.06%
2024/01/04	47.9	37.28	55	37.43	37.30	-7.1	39,379	-0.02%
2024/01/03	43.9	38.39	21	38.50	38.10	22.9	38,862	0.06%
2024/01/02	97.1	39.18	87	39.02	39.55	10.1	38,130	0.03%
2023/12/29	123.2	39.87	141.4	39.86	39.85	-18.3	37,329	-0.05%	大買/大賣/
2023/12/28	173.9	39.78	316.2	39.23	38.95	-142.3	36,084	-0.39%	大買/大賣/鉅額交易
2023/12/27	251.1	40.00	179.6	40.15	40.20	71.5	34,511	0.21%	大買/大賣/
2023/12/26	206.1	38.67	282.8	38.79	39.05	-76.7	31,846	-0.24%	大買/大賣/
2023/12/25	161.2	37.09	166.4	37.07	37.10	-5.2	29,191	-0.02%	大買/大賣/
2023/12/22	40	36.09	11.1	36.16	36.10	28.9	27,245	0.11%
2023/12/21	255	36.90	260	36.79	36.70	-5	26,262	-0.02%	大買/大賣/
2023/12/20	229.1	36.76	259.7	36.75	37.40	-30.6	23,885	-0.13%	大買/大賣/
2023/12/19	11.7	33.92	9.3	34.02	34.00	2.4	19,249	0.01%
2023/12/18	44	34.35	91.9	35.04	34.60	-47.9	18,792	-0.25%
2023/12/15	5	33.12	24	33.10	33.05	-19	17,746	-0.11%
2023/12/14	22	33.84	28	33.83	33.65	-6	17,422	-0.03%
2023/12/13	49	33.03	67.7	33.36	33.75	-18.7	16,926	-0.11%
2023/12/12	14	32.17	4	31.95	32.00	10	16,677	0.06%
2023/12/11	1.3	31.96	77.4	32.01	32.20	-76.2	16,723	-0.46%
2023/12/08	2	31.20	5	31.24	31.20	-3	16,423	-0.02%
2023/12/07	12	31.19	7	31.24	30.95	5	16,698	0.03%
2023/12/06	13	31.26	19.5	31.01	31.25	-6.5	16,978	-0.04%
2023/12/05	12.1	30.32	1	30.45	30.40	11.1	16,872	0.07%
2023/12/04	0	30.73	10	30.70	30.60	-10	17,041	-0.06%
2023/12/01	14.3	30.45	1	30.45	30.35	13.3	17,274	0.08%
2023/11/30	3	30.75	4.1	30.77	30.90	-1.1	17,485	-0.01%
2023/11/29	0.2	30.90	0	0.00	30.75	0.2	17,308	0.00%
2023/11/28	2	30.79	6	30.73	30.65	-4	17,447	-0.02%
2023/11/27	2	30.50	4	30.75	30.35	-2	18,073	-0.01%
2023/11/24	0.3	30.25	1	30.25	30.25	-0.7	18,300	0.00%
2023/11/22	1	30.70	13.5	30.86	30.80	-12.5	19,074	-0.07%
2023/11/21	3	31.07	25	31.07	31.20	-22	19,818	-0.11%
2023/11/20	3	30.51	8.4	30.43	30.75	-5.4	20,759	-0.03%
2023/11/17	10	30.25	12	30.36	30.35	-2	21,344	-0.01%
2023/11/16	2	30.08	7	30.35	30.00	-5	22,307	-0.02%
2023/11/15	5	30.25	24	30.42	30.25	-19	23,218	-0.08%
2023/11/14	1	30.25	7	30.31	30.25	-6	24,883	-0.02%
2023/11/13	8	30.15	22.2	30.19	30.10	-14.2	27,522	-0.05%
2023/11/10	21	29.74	2	29.35	29.75	19	29,703	0.06%
2023/11/09	4.6	29.45	6	29.73	29.60	-1.4	33,727	0.00%
2023/11/08	3	29.60	9.2	30.00	29.95	-6.2	35,377	-0.02%
2023/11/07	8	29.29	1	29.40	29.40	7	35,719	0.02%
2023/11/06	2.5	29.73	24	29.62	29.80	-21.5	36,046	-0.06%
2023/11/03	6	28.93	0	0.00	28.95	6	36,127	0.02%
2023/11/02	1	29.20	12	29.30	29.10	-11	36,526	-0.03%
2023/11/01	0	0.00	3	28.78	28.70	-3	36,874	-0.01%
2023/10/31	9.2	28.45	1.3	28.32	28.05	7.9	37,021	0.02%
2023/10/30	7	28.82	8	29.08	28.80	-1	37,252	0.00%
2023/10/27	16.9	29.31	10	29.65	29.05	6.9	37,367	0.02%
2023/10/26	1	28.70	5.2	29.22	29.05	-4.2	37,935	-0.01%
2023/10/25	9	29.14	1.1	29.21	29.05	8	38,055	0.02%
2023/10/24	11	29.45	1.6	29.44	29.45	9.4	38,267	0.02%
2023/10/23	2.1	28.60	2	28.68	28.45	0.1	38,367	0.00%
2023/10/20	6.2	28.78	4.2	28.84	28.80	2	39,091	0.01%
2023/10/19	5.3	29.15	6	29.17	29.25	-0.7	39,612	0.00%
2023/10/18	15	28.86	2.4	28.69	28.95	12.6	40,159	0.03%
2023/10/17	11	29.44	3	29.50	29.35	8	40,677	0.02%
2023/10/16	14.1	29.55	20	29.66	29.50	-5.9	43,130	-0.01%
2023/10/13	11.1	29.94	11	30.01	30.20	0.1	46,846	0.00%
2023/10/12	0.3	30.82	1	31.00	30.80	-0.7	48,229	0.00%
2023/10/11	1	30.60	5.4	30.92	30.80	-4.4	48,798	-0.01%
2023/10/06	0.3	30.60	5	30.64	30.50	-4.7	50,264	-0.01%
2023/10/05	1	30.55	2	30.85	30.85	-1	50,285	0.00%
2023/10/04	14.4	30.38	3	30.40	30.50	11.4	50,368	0.02%
2023/10/03	10	31.07	3	31.07	30.90	7	50,569	0.01%
2023/10/02	9.5	31.02	13	30.93	30.90	-3.5	50,758	-0.01%
2023/09/28	1.2	30.68	2.9	30.80	30.70	-1.7	50,653	0.00%
2023/09/27	3	30.75	2	31.00	31.00	1	50,576	0.00%
2023/09/26	2.4	30.73	3	30.75	30.70	-0.6	50,905	0.00%
2023/09/25	39	30.64	0.3	30.70	30.60	38.7	51,029	0.08%
2023/09/22	13	30.77	0.5	30.70	30.85	12.5	51,327	0.02%
2023/09/21	9	30.57	8.1	30.30	30.55	0.9	51,904	0.00%
2023/09/20	22	30.71	1.2	31.07	30.55	20.8	51,754	0.04%
2023/09/19	2	31.08	2	31.20	30.95	0	51,653	0.00%
2023/09/18	17.3	31.10	1	31.10	31.05	16.3	51,861	0.03%
2023/09/15	14.1	31.71	0.1	31.70	31.80	14.1	52,131	0.03%
2023/09/14	2	31.85	91	31.81	31.85	-89	52,095	-0.17%
2023/09/13	51.3	31.32	7	31.27	31.40	44.3	52,884	0.08%
2023/09/12	17	31.16	24	31.40	31.35	-7	54,129	-0.01%
2023/09/11	25.7	30.93	11.1	30.90	30.80	14.6	54,301	0.03%
2023/09/08	12.2	31.71	7	31.69	31.75	5.2	54,225	0.01%
2023/09/07	34.5	31.48	6	31.56	31.40	28.5	54,489	0.05%
2023/09/06	15	31.91	26	31.94	32.00	-11	54,459	-0.02%
2023/09/05	33.1	32.16	7	31.96	32.00	26.1	54,492	0.05%
2023/09/04	9.1	31.51	3	31.67	31.85	6.1	54,597	0.01%
2023/09/01	15.2	31.81	14	31.78	31.80	1.2	54,596	0.00%
2023/08/31	32.3	31.87	28	32.03	31.90	4.3	54,525	0.01%
2023/08/30	47.3	32.91	16	32.85	32.90	31.3	54,063	0.06%
2023/08/29	22.1	33.27	25.1	33.42	33.35	-3	54,588	-0.01%
2023/08/28	9	32.92	1.1	32.70	33.00	7.9	54,608	0.01%
2023/08/25	53.9	33.03	4	33.15	33.15	49.9	55,001	0.09%
2023/08/24	36.1	34.07	32	34.45	33.95	4.1	54,612	0.01%
2023/08/23	31.9	34.37	10	34.42	34.40	21.9	54,144	0.04%
2023/08/22	77.6	35.19	48	34.99	34.75	29.6	54,201	0.05%
2023/08/21	77.3	35.08	46	34.94	34.65	31.3	53,634	0.06%
2023/08/18	95.7	35.71	105	35.87	34.75	-9.3	53,128	-0.02%	大賣/
2023/08/17	140.5	37.03	153.6	36.98	37.00	-13.1	51,737	-0.03%	大買/大賣/
2023/08/16	157.3	34.87	109.1	35.27	35.95	48.2	49,308	0.10%	大買/大賣/
2023/08/15	153.6	35.38	182.9	35.47	35.80	-29.3	47,305	-0.06%	大買/大賣/
2023/08/14	130	32.92	194.9	32.72	32.75	-64.9	43,592	-0.15%	大買/大賣/
2023/08/11	3	30.90	11.5	30.79	30.75	-8.5	42,224	-0.02%
2023/08/10	41.5	29.97	4	30.13	30.00	37.5	42,016	0.09%
2023/08/09	3	31.45	19.3	31.44	31.55	-16.3	41,821	-0.04%
2023/08/08	29.4	31.26	15.4	31.36	31.40	14	41,932	0.03%
2023/08/07	15.1	30.65	18.5	30.84	30.95	-3.4	41,845	-0.01%
2023/08/04	7.1	29.61	1.2	30.10	30.05	5.9	41,764	0.01%
2023/08/02	2	29.25	46	29.43	29.45	-44	41,937	-0.10%
2023/08/01	4	30.00	7	30.17	30.30	-3	41,504	-0.01%
2023/07/31	22.5	30.62	18	30.75	30.45	4.5	41,356	0.01%
2023/07/28	9	31.04	7	31.04	31.30	2	40,709	0.00%
2023/07/27	22.2	31.24	5	31.08	30.95	17.2	40,510	0.04%
2023/07/26	7.1	31.46	36.2	31.34	31.65	-29.1	40,367	-0.07%
2023/07/25	53	32.31	15.2	32.16	31.80	37.8	40,130	0.09%
2023/07/24	25.4	31.53	12.4	31.62	31.65	13	39,360	0.03%
2023/07/21	9.6	30.92	32.3	30.30	31.05	-22.7	38,783	-0.06%
2023/07/20	71.1	30.62	73.3	30.72	30.45	-2.2	38,203	-0.01%
2023/07/19	109.6	31.76	97.6	32.69	31.10	12	37,560	0.03%	大買/
2023/07/18	168.3	35.39	193.1	34.80	34.45	-24.8	35,272	-0.07%	大買/大賣/
2023/07/17	113.1	31.87	45.2	32.88	33.55	67.9	31,798	0.21%	大買/
2023/07/14	15.8	30.37	2.1	30.20	30.50	13.7	30,673	0.04%
2023/07/13	120.6	31.23	109.8	31.50	30.55	10.8	30,077	0.04%	大買/大賣/
2023/07/12	12.1	29.49	6.2	29.44	29.55	5.9	28,557	0.02%
2023/07/11	2.3	28.69	3	28.95	28.95	-0.7	28,473	0.00%
2023/07/10	13.1	28.96	3	28.60	28.70	10.1	28,477	0.04%
2023/07/07	7	29.08	1	29.00	29.20	6	28,339	0.02%
2023/07/06	1	29.75	21.2	30.12	29.80	-20.2	28,080	-0.07%
2023/07/05	34	30.34	4.4	30.38	30.05	29.6	27,977	0.11%
2023/07/04	4.2	29.95	10	30.24	30.25	-5.8	28,041	-0.02%
2023/07/03	2.2	29.71	6	29.60	29.70	-3.8	27,839	-0.01%
2023/06/30	4	28.98	1.2	28.98	29.25	2.8	27,788	0.01%
2023/06/29	26	29.78	17.1	29.83	29.50	8.9	27,774	0.03%
2023/06/28	0	0.00	31.2	28.98	29.05	-31.2	27,222	-0.11%
2023/06/27	5.1	28.85	3.2	28.72	28.75	1.9	27,184	0.01%
2023/06/26	2.2	29.09	3.1	29.02	29.10	-1	27,173	0.00%
2023/06/21	5.1	29.16	47.2	29.15	29.35	-42.1	27,009	-0.16%
2023/06/20	4	28.58	38.3	28.43	28.90	-34.3	26,804	-0.13%
2023/06/19	56.6	28.32	19	28.33	28.55	37.6	26,509	0.14%
2023/06/16	104.5	29.75	30.4	29.66	29.90	74	25,537	0.29%	大買/
2023/06/15	3.5	28.58	4.6	28.58	28.70	-1.1	24,314	0.00%
2023/06/14	8.3	28.61	3	28.70	28.55	5.3	24,163	0.02%
2023/06/13	4	28.89	25.5	29.07	29.00	-21.5	24,213	-0.09%
2023/06/12	4.6	28.49	2	28.80	28.50	2.6	23,926	0.01%
2023/06/09	8.4	28.71	7.1	28.71	28.85	1.3	23,889	0.01%
2023/06/08	3.5	28.24	11	28.47	28.20	-7.5	23,909	-0.03%
2023/06/07	0.1	28.15	8.1	28.31	28.45	-8.1	23,649	-0.03%
2023/06/06	4.6	27.97	5	28.07	28.00	-0.4	23,409	0.00%
2023/06/05	6	28.44	4	28.43	28.25	2	23,204	0.01%
2023/06/02	8.6	28.14	48.5	28.43	28.40	-39.9	22,916	-0.17%
2023/06/01	15.7	27.17	7	27.23	27.30	8.7	22,195	0.04%
2023/05/31	0	0.00	12.2	27.81	27.85	-12.2	21,705	-0.06%
2023/05/30	15.2	27.52	7.3	27.52	27.55	7.9	20,963	0.04%
2023/05/29	16	28.10	38.6	28.36	28.15	-22.6	20,625	-0.11%
2023/05/26	12.8	27.59	11.2	27.45	27.55	1.6	19,923	0.01%
2023/05/25	4	27.35	12	27.10	27.35	-8	19,340	-0.04%
2023/05/24	0	0.00	11	26.70	27.00	-11	18,896	-0.06%
2023/05/23	13.5	26.23	0	26.45	26.45	13.5	18,417	0.07%
2023/05/22	1	26.60	11.5	26.75	26.70	-10.5	18,037	-0.06%
2023/05/19	1	26.39	24.6	26.32	26.40	-23.6	17,650	-0.13%
2023/05/18	3.5	26.54	12.1	26.56	26.45	-8.6	17,539	-0.05%
2023/05/17	0	26.07	8.5	26.29	26.35	-8.5	17,261	-0.05%
2023/05/16	0.5	25.90	12	25.93	26.00	-11.5	16,926	-0.07%
2023/05/15	0	25.90	6	25.85	25.90	-6	16,867	-0.04%
2023/05/12	2	25.75	8.3	25.74	25.85	-6.3	16,744	-0.04%
2023/05/11	2	25.75	8.3	25.74	25.85	-6.3	16,429	-0.04%
2023/05/10	14	25.51	17.5	25.49	25.60	-3.5	16,053	-0.02%
2023/05/09	0.5	25.30	58.5	25.28	25.35	-58	15,868	-0.37%
2023/05/08	0	0.00	14	24.51	24.60	-14	15,673	-0.09%
2023/05/04	1	24.15	0	0.00	24.15	1	15,642	0.01%
2023/05/03	1.5	24.37	10	24.24	24.40	-8.5	15,683	-0.05%
2023/05/02	18.6	24.30	2	24.35	24.30	16.6	15,828	0.10%
2023/04/28	3	23.87	0	0.00	23.95	3	15,869	0.02%
2023/04/27	0.2	23.90	0.5	23.80	23.75	-0.3	15,757	0.00%
2023/04/26	1.4	23.74	1.5	23.85	23.75	-0.1	15,773	0.00%
2023/04/25	5	23.73	4.5	23.79	23.70	0.5	15,642	0.00%
2023/04/24	5	23.94	0.5	24.00	23.95	4.5	15,494	0.03%
2023/04/21	0.5	24.46	1.5	24.40	24.40	-1	15,237	-0.01%
2023/04/20	10	24.24	0.1	24.45	24.15	9.9	14,956	0.07%
2023/04/19	5.2	25.63	89.5	25.64	25.65	-84.3	14,496	-0.58%
2023/04/18	17	25.14	1	25.10	25.15	16	13,798	0.12%
2023/04/17	6.1	25.18	6	25.25	25.15	0.1	13,663	0.00%
2023/04/14	2	25.23	5.7	25.27	25.25	-3.7	13,369	-0.03%
2023/04/13	10	25.60	10	25.65	25.55	0	13,242	0.00%
2023/04/12	4.2	25.61	3	25.77	25.75	1.2	13,085	0.01%
2023/04/11	4.5	25.67	12	25.73	25.75	-7.5	12,964	-0.06%
2023/04/10	3	25.70	5	25.70	25.65	-2	12,817	-0.02%
2023/04/07	0.2	25.60	17.1	25.60	25.65	-16.9	12,730	-0.13%
2023/04/06	1	25.15	4	25.39	25.45	-3	12,503	-0.02%
2023/03/31	4.1	25.37	29	25.31	25.25	-24.9	12,322	-0.20%
2023/03/30	2.8	24.97	59.1	25.07	25.25	-56.4	12,469	-0.45%
2023/03/29	2	24.73	2	24.70	24.80	0	12,536	0.00%
2023/03/28	4.1	24.71	5	24.75	24.70	-1	12,867	-0.01%
2023/03/27	2	24.80	0	0.00	24.75	2	13,389	0.01%
2023/03/24	11.2	24.75	0	0.00	24.70	11.2	13,798	0.08%
2023/03/23	0	0.00	38.1	24.79	24.85	-38.1	13,642	-0.28%
2023/03/22	0	24.60	21	24.65	24.70	-21	13,471	-0.16%
2023/03/20	0.5	24.07	1	24.20	24.00	-0.6	13,388	0.00%
2023/03/17	23.1	24.23	0	0.00	24.20	23.1	13,338	0.17%
2023/03/16	0	0.00	7	23.91	24.20	-7	13,026	-0.05%
2023/03/15	5	24.40	2	24.45	24.25	3	12,778	0.02%
2023/03/14	12	24.41	7	24.35	24.35	5	12,691	0.04%
2023/03/13	1	24.75	2	24.65	24.65	-1	12,629	-0.01%
2023/03/10	7	24.61	0	0.00	24.65	7	12,437	0.06%
2023/03/09	1	24.70	1	24.75	24.75	0	12,385	0.00%
2023/03/08	0	0.00	0.3	24.77	24.80	-0.3	12,562	0.00%
2023/03/07	1	24.75	6.1	24.75	24.85	-5.1	12,695	-0.04%
2023/03/06	1.3	24.68	15.1	24.71	24.85	-13.8	12,786	-0.11%
2023/03/03	1	24.30	9.1	24.38	24.40	-8.1	12,706	-0.06%
2023/03/02	2.1	24.16	7	24.24	24.25	-4.9	12,801	-0.04%
2023/03/01	3.3	24.24	1	24.30	24.25	2.3	12,786	0.02%
2023/02/24	0	24.18	2.7	24.21	24.15	-2.7	12,860	-0.02%
2023/02/23	1.3	24.04	17.1	24.08	24.15	-15.8	12,846	-0.12%
2023/02/22	0.2	23.66	0	0.00	23.70	0.2	12,771	0.00%
2023/02/21	1	23.65	1	23.65	23.65	0	12,798	0.00%
2023/02/20	1.1	23.56	3	23.55	23.60	-1.9	12,920	-0.01%
2023/02/17	1	23.50	0	0.00	23.55	1	13,002	0.01%
2023/02/15	0	0.00	2	23.45	23.50	-2	13,040	-0.02%
2023/02/13	0	0.00	1.1	23.65	23.70	-1.1	12,924	-0.01%
2023/02/10	1	23.55	0	0.00	23.45	1	12,848	0.01%
2023/02/09	1	23.60	2	23.63	23.55	-1	12,789	-0.01%
2023/02/08	0.1	23.60	1	23.65	23.50	-0.9	12,855	-0.01%
2023/02/07	4.3	23.55	4	23.60	23.60	0.3	12,873	0.00%
2023/02/06	0	23.43	17	23.34	23.40	-17	12,765	-0.13%
2023/02/03	0	0.00	10	23.10	22.95	-10	12,554	-0.08%
2023/02/02	0	0.00	1.2	22.98	23.05	-1.2	12,592	-0.01%
2023/01/31	2.5	22.66	0	0.00	22.60	2.5	12,547	0.02%
2023/01/30	0.3	23.04	1	23.15	23.20	-0.7	12,313	-0.01%
2023/01/11	2	22.90	20	23.00	22.90	-18	12,773	-0.14%
2023/01/10	0	0.00	3	23.18	23.25	-3	12,964	-0.02%
2023/01/09	1	23.25	0.2	23.20	23.30	0.8	13,108	0.01%
2023/01/06	0	23.00	0	0.00	23.05	0	13,176	0.00%
2023/01/05	0.2	23.05	0	0.00	23.00	0.2	13,362	0.00%
2023/01/03	0	0.00	3	23.10	23.20	-3	13,536	-0.02%
2022/12/29	0	0.00	5	22.70	23.05	-5	13,441	-0.04%
2022/12/28	0.1	22.90	0	0.00	22.95	0.1	13,509	0.00%
2022/12/27	0	23.05	0	0.00	23.00	0	13,663	0.00%
2022/12/26	2	22.95	0	0.00	23.00	2	13,737	0.01%
2022/12/23	0	0.00	21.1	22.85	22.95	-21.1	13,967	-0.15%
2022/12/22	0	0.00	5	22.85	22.85	-5	14,309	-0.03%
2022/12/21	1	22.50	1	22.60	22.85	0	14,272	0.00%
2022/12/20	5	22.75	2	22.70	22.70	3	14,104	0.02%
2022/12/19	6	22.69	12.1	22.74	22.85	-6.1	13,870	-0.04%
2022/12/16	0	0.00	3.3	21.81	22.85	-3.3	13,275	-0.03%
2022/12/15	1.5	21.87	0	0.00	21.90	1.5	13,197	0.01%
2022/12/14	0	21.90	4	21.94	22.00	-4	13,622	-0.03%
2022/12/13	4	21.78	1	21.65	21.70	3	13,995	0.02%
2022/12/09	0	0.00	4.5	21.79	21.95	-4.5	14,698	-0.03%
2022/12/06	0	0.00	10	21.65	21.70	-10	14,916	-0.07%
2022/12/05	4	21.80	1	21.85	21.85	3	14,939	0.02%
2022/12/01	6.1	21.63	0	0.00	21.55	6.1	14,917	0.04%
2022/11/30	2	21.55	0	0.00	21.65	2	14,812	0.01%
2022/11/29	3	21.45	2	21.55	21.50	1	14,615	0.01%
2022/11/25	2	21.45	1	21.35	21.60	1	14,694	0.01%
2022/11/24	0	0.00	10	21.85	21.85	-10	14,705	-0.07%
2022/11/23	2	21.05	1	21.05	21.05	1	14,700	0.01%
2022/11/22	14.2	20.72	0	0.00	20.90	14.2	14,772	0.10%
2022/11/21	9	21.10	1	21.10	21.10	8	14,560	0.05%
2022/11/18	6	21.50	0	0.00	21.65	6	14,424	0.04%
2022/11/17	2	21.48	0	0.00	21.60	2	14,440	0.01%
2022/11/16	1	21.70	0	0.00	21.70	1	14,421	0.01%
2022/11/15	0.1	22.05	0	0.00	21.95	0.1	14,465	0.00%
2022/11/14	0.1	21.95	0	0.00	22.00	0.1	14,450	0.00%
2022/11/11	1	21.95	3	21.95	22.05	-2	14,255	-0.01%
2022/11/10	0	0.00	2	21.80	21.75	-2	14,210	-0.01%
2022/11/09	9	21.51	12	21.73	21.80	-3	14,301	-0.02%
2022/11/08	11	21.37	10	21.39	21.45	1	14,680	0.01%
2022/11/07	6	21.32	5	21.32	21.45	1	14,641	0.01%
2022/11/04	2	20.70	1	21.30	21.30	1	14,700	0.01%
2022/11/02	10	21.00	0	0.00	21.15	10	14,700	0.07%
2022/11/01	0	21.00	0	0.00	20.90	0	14,687	0.00%
2022/10/28	3	20.70	2	20.70	20.75	1	14,713	0.01%
2022/10/27	0.2	20.70	0	0.00	20.60	0.2	14,779	0.00%
2022/10/26	2.1	20.61	0	0.00	20.55	2.1	14,771	0.01%
2022/10/24	0.4	20.83	0	0.00	20.75	0.4	14,776	0.00%
2022/10/21	9.1	20.92	2	20.90	20.85	7.1	14,742	0.05%
2022/10/20	10	20.85	0	0.00	21.05	10	14,553	0.07%
2022/10/19	1	21.10	0.5	21.10	21.05	0.5	14,367	0.00%
2022/10/18	7.2	21.03	0	0.00	21.15	7.2	14,133	0.05%
2022/10/17	4	21.20	0	0.00	21.25	4	14,114	0.03%
2022/10/14	5	21.45	2.5	21.63	21.40	2.5	14,140	0.02%
2022/10/13	1	21.40	1	21.55	21.70	0	14,249	0.00%
2022/10/12	22	21.40	2.5	21.46	21.50	19.5	14,308	0.14%
2022/10/11	13	21.50	3.5	21.54	21.35	9.5	14,472	0.07%
2022/10/05	0.3	21.80	0	0.00	21.70	0.3	14,545	0.00%
2022/10/04	10	21.77	0	0.00	21.70	10	14,551	0.07%
2022/10/03	9	21.47	0	0.00	21.45	9	14,387	0.06%
2022/09/30	2	21.63	0.5	21.80	21.70	1.5	14,324	0.01%
2022/09/29	2	21.75	1.5	21.88	21.75	0.5	14,197	0.00%
2022/09/28	0	0.00	2.5	21.72	21.70	-2.5	14,069	-0.02%
2022/09/27	3	21.80	4	21.80	21.80	-1	13,909	-0.01%
2022/09/26	6	21.94	1.6	22.02	21.90	4.4	13,779	0.03%
2022/09/23	3.1	22.10	0.6	22.15	22.10	2.5	13,858	0.02%
2022/09/22	10.1	22.11	10.5	22.20	22.05	-0.4	14,166	0.00%
2022/09/21	4	22.34	0	0.00	22.25	4	13,819	0.03%
2022/09/20	11	22.48	0.4	22.70	22.70	10.6	13,482	0.08%
2022/09/19	5	22.50	0.5	22.60	22.60	4.5	13,130	0.03%
2022/09/16	2	22.40	0.5	22.60	22.50	1.5	12,936	0.01%
2022/09/15	0	0.00	55.7	22.95	22.80	-55.7	12,394	-0.45%
2022/09/14	53	22.60	0	0.00	22.55	53	12,235	0.43%
2022/09/13	0	0.00	17	23.11	23.15	-17	12,225	-0.14%
2022/09/12	2	22.90	1	23.00	23.00	1	12,357	0.01%
2022/09/08	0	0.00	4	22.93	23.00	-4	12,637	-0.03%
2022/09/07	1	22.50	1.5	22.50	22.45	-0.5	12,564	0.00%
2022/09/06	0	0.00	1.3	22.76	22.75	-1.3	12,502	-0.01%
2022/09/05	1	22.50	4.5	22.62	22.55	-3.5	12,499	-0.03%
2022/09/02	8.3	22.49	1	22.65	22.40	7.3	12,609	0.06%
2022/09/01	0	0.00	2.1	22.70	22.65	-2.1	12,518	-0.02%
2022/08/31	1	22.65	5	22.65	22.75	-4	12,353	-0.03%
2022/08/30	0	0.00	11	22.60	22.70	-11	12,297	-0.09%
2022/08/29	0	0.00	9	22.80	22.65	-9	12,292	-0.07%
2022/08/26	0	0.00	2.5	23.14	23.00	-2.5	12,167	-0.02%
2022/08/24	0	0.00	7.5	22.98	22.95	-7.5	12,345	-0.06%
2022/08/23	4	22.90	0.5	22.90	22.90	3.5	12,858	0.03%
2022/08/22	8	23.01	8	23.04	23.15	0	12,917	0.00%
2022/08/19	1	22.85	4	22.90	22.90	-3	12,878	-0.02%
2022/08/18	0	0.00	3.5	22.74	22.75	-3.5	12,949	-0.03%
2022/08/17	0	0.00	2.5	22.52	22.60	-2.5	13,083	-0.02%
2022/08/16	9	22.39	0.5	22.55	22.50	8.5	13,170	0.06%
2022/08/15	19.2	22.45	0.5	22.60	22.45	18.7	13,258	0.14%
2022/08/12	11	23.04	1	23.10	23.05	10	12,964	0.08%
2022/08/11	5	23.16	2.5	23.17	23.25	2.5	13,032	0.02%
2022/08/10	1	23.05	1	23.03	23.00	0	13,266	0.00%
2022/08/09	2	23.10	1.5	23.03	23.10	0.5	13,341	0.00%
2022/08/08	1	22.95	2.5	22.98	23.10	-1.5	13,627	-0.01%
2022/08/05	1	22.95	0.5	22.95	22.95	0.5	13,998	0.00%
2022/08/04	3	22.85	1.5	23.00	22.85	1.5	14,223	0.01%
2022/08/03	0	0.00	1.5	23.10	23.10	-1.5	14,339	-0.01%
2022/08/02	10	22.80	1.5	23.05	22.95	8.5	14,540	0.06%
2022/08/01	0	0.00	3	23.07	23.10	-3	14,559	-0.02%
2022/07/29	7	22.80	0.5	22.80	22.80	6.5	14,703	0.04%
2022/07/27	3	22.85	4	22.91	22.95	-1	14,909	-0.01%
2022/07/26	1	22.55	0.5	22.65	22.60	0.5	14,942	0.00%
2022/07/25	1.8	22.80	1.5	22.82	22.80	0.3	15,025	0.00%
2022/07/22	1	22.55	4.5	22.63	22.70	-3.5	15,281	-0.02%
2022/07/21	0	0.00	1.5	22.40	22.40	-1.5	15,449	-0.01%
2022/07/20	3	22.07	2.6	22.14	22.10	0.5	15,553	0.00%
2022/07/19	3	21.70	0.5	22.00	21.95	2.5	15,823	0.02%
2022/07/18	12	21.71	1.5	22.07	21.90	10.5	16,960	0.06%
2022/07/15	3	21.87	3.5	21.89	21.85	-0.5	17,240	0.00%
2022/07/14	5	22.08	1	22.20	22.00	4	17,639	0.02%
2022/07/13	6	22.05	0	0.00	22.25	6	17,912	0.03%
2022/07/12	2.5	21.55	1.5	21.65	21.85	1	18,063	0.01%
2022/07/11	4.3	21.95	0.5	21.90	21.90	3.8	18,099	0.02%
2022/07/08	0	0.00	3	21.83	21.90	-3	18,279	-0.02%
2022/07/07	3.1	21.58	0	0.00	21.65	3.1	18,463	0.02%
2022/07/06	7	21.66	15	21.63	21.40	-8	18,669	-0.04%
2022/07/05	2.1	22.06	0	0.00	22.15	2.1	18,745	0.01%
2022/07/04	0.2	22.30	2.2	22.21	22.30	-2	18,905	-0.01%
2022/07/01	2	22.30	1	22.38	22.40	1	19,240	0.01%
2022/06/30	1	22.55	1.6	22.54	22.75	-0.6	19,139	0.00%
2022/06/29	4	22.50	3.5	22.65	22.55	0.5	18,902	0.00%
2022/06/28	1	22.80	1	22.88	22.90	0	18,949	0.00%
2022/06/27	2	22.88	0	0.00	22.80	2	18,957	0.01%
2022/06/24	0.1	22.70	7.5	22.79	22.75	-7.4	18,983	-0.04%
2022/06/23	0	0.00	2	22.80	22.85	-2	19,001	-0.01%
2022/06/22	1.1	22.71	3.5	22.84	22.70	-2.4	18,963	-0.01%
2022/06/21	0	0.00	2	22.85	22.95	-2	18,967	-0.01%
2022/06/20	3.1	22.28	5.5	22.42	22.35	-2.4	18,967	-0.01%
2022/06/17	11.5	22.52	25	22.56	22.55	-13.5	18,913	-0.07%
2022/06/16	0	0.00	1	22.83	22.75	-1	18,705	-0.01%
2022/06/15	0	0.00	2.5	22.95	22.85	-2.5	18,990	-0.01%
2022/06/14	14.1	22.82	0.5	22.92	22.80	13.6	19,329	0.07%
2022/06/13	0	0.00	5	23.04	23.00	-5	20,222	-0.02%
2022/06/10	2	23.00	0.5	23.00	23.00	1.5	20,165	0.01%
2022/06/09	1	23.00	2.5	23.14	23.00	-1.5	20,190	-0.01%
2022/06/08	2	23.10	6.5	23.14	23.20	-4.5	20,185	-0.02%
2022/06/07	2	23.03	1.5	23.03	23.00	0.5	20,200	0.00%
2022/06/06	1	23.20	1	23.15	23.20	0	20,134	0.00%
2022/06/02	3	23.08	5.5	23.19	23.10	-2.5	20,300	-0.01%
2022/06/01	4	23.13	3.5	23.27	23.05	0.5	20,525	0.00%
2022/05/31	1	23.00	4.5	23.01	23.00	-3.5	20,364	-0.02%
2022/05/30	3.2	22.91	0.5	22.95	22.95	2.7	19,828	0.01%
2022/05/27	1	22.80	0.8	22.80	22.80	0.3	19,772	0.00%
2022/05/26	2	22.65	0.3	22.65	22.50	1.8	19,786	0.01%
2022/05/25	0	0.00	6	22.57	22.60	-6	19,846	-0.03%
2022/05/24	5	22.31	4	22.33	22.20	1	19,892	0.01%
2022/05/23	7.1	22.30	1.5	22.35	22.20	5.6	19,825	0.03%
2022/05/20	10	22.71	1	22.65	22.60	9	19,757	0.05%
2022/05/19	0	0.00	3.5	22.97	22.90	-3.5	19,647	-0.02%
2022/05/18	45.5	22.80	49	22.96	23.05	-3.5	19,607	-0.02%
2022/05/17	0	0.00	0.5	22.90	22.90	-0.5	19,367	0.00%
2022/05/16	43.4	22.79	48.5	22.91	23.00	-5.1	19,276	-0.03%
2022/05/13	44	22.56	43.5	22.65	22.90	0.5	19,087	0.00%
2022/05/12	1	22.80	35	22.79	23.00	-34	18,806	-0.18%
2022/05/11	3	22.85	9	22.88	23.00	-6	18,636	-0.03%
2022/05/10	1	22.50	17	22.96	23.05	-16	18,654	-0.09%
2022/05/09	2	22.50	9	22.67	22.65	-7	18,542	-0.04%
2022/05/06	0	0.00	3	22.57	22.60	-3	18,525	-0.02%
2022/05/05	1.1	22.55	1	22.60	22.55	0.1	18,546	0.00%
2022/05/04	2	22.48	4	22.73	22.65	-2	18,562	-0.01%
2022/05/03	0	22.15	0.5	22.20	22.10	-0.5	18,536	0.00%
2022/04/29	5	22.14	2	22.20	22.25	3	18,661	0.02%
2022/04/28	17.1	21.81	0.5	22.00	22.00	16.6	18,851	0.09%
2022/04/27	11.1	22.03	1.5	22.08	22.10	9.6	18,641	0.05%
2022/04/26	9	22.34	17	22.41	22.60	-8	18,406	-0.04%
2022/04/25	64.7	22.21	8.5	22.41	22.20	56.2	18,360	0.31%
2022/04/22	82.2	22.86	0.5	23.05	22.80	81.7	17,961	0.45%
2022/04/21	33.7	25.32	24	25.38	25.40	9.7	16,765	0.06%
2022/04/20	17	25.20	14.5	25.24	25.20	2.5	16,338	0.02%
2022/04/19	17	25.30	3.9	25.35	25.20	13.1	16,006	0.08%
2022/04/18	13.5	25.38	0	25.50	25.40	13.5	15,785	0.09%
2022/04/15	28	25.29	15.5	25.32	25.45	12.5	15,557	0.08%
2022/04/14	24	25.49	1.5	25.57	25.40	22.5	15,513	0.15%
2022/04/13	39.3	25.50	2	25.70	25.70	37.3	15,426	0.24%
2022/04/12	9	25.38	2.5	25.38	25.35	6.5	15,428	0.04%
2022/04/11	30.1	25.62	1.5	25.95	25.65	28.6	15,208	0.19%
2022/04/08	11	26.07	21.5	26.29	26.15	-10.5	14,879	-0.07%
2022/04/07	20.6	26.41	19.5	26.32	26.05	1.1	14,650	0.01%
2022/04/06	4.1	26.61	2.2	26.79	26.90	1.9	14,276	0.01%
2022/04/01	28	26.67	10.7	26.73	26.90	17.3	14,110	0.12%
2022/03/31	10	26.90	0.5	26.80	26.80	9.5	14,020	0.07%
2022/03/30	2.5	26.90	4	26.93	26.90	-1.5	13,893	-0.01%
2022/03/29	3	26.98	0.5	27.15	26.95	2.5	14,007	0.02%
2022/03/28	11	26.87	28.6	26.93	27.20	-17.6	14,061	-0.12%
2022/03/25	3.1	26.87	21	26.90	27.00	-17.9	14,183	-0.13%
2022/03/24	20	26.75	2.5	26.82	26.90	17.5	14,299	0.12%
2022/03/23	16.1	26.81	4.5	26.81	26.75	11.6	14,477	0.08%
2022/03/22	1.1	26.71	0	0.00	27.00	1.1	14,460	0.01%
2022/03/21	8	26.85	9.2	26.77	26.80	-1.2	14,428	-0.01%
2022/03/18	2.5	26.98	25	26.92	27.00	-22.5	14,336	-0.16%
2022/03/17	18.5	26.92	15.6	26.97	26.80	3	14,138	0.02%
2022/03/16	9	26.67	100.2	26.69	27.00	-91.2	14,342	-0.64%
2022/03/15	6	25.76	0	0.00	25.80	6	13,601	0.04%
2022/03/14	1	25.90	19	25.91	25.90	-18	13,626	-0.13%
2022/03/11	8	25.64	1.3	25.85	25.85	6.7	13,620	0.05%
2022/03/10	5	25.54	6.5	25.61	25.70	-1.5	13,782	-0.01%
2022/03/09	2	25.18	11.5	25.18	25.30	-9.5	13,886	-0.07%
2022/03/08	7.2	25.06	6.5	25.04	25.10	0.7	13,954	0.01%
2022/03/07	2	25.13	0.5	25.50	25.35	1.5	13,844	0.01%
2022/03/04	4	25.66	1	25.65	25.70	3	14,002	0.02%
2022/03/03	2	25.93	7	25.93	25.95	-5	14,031	-0.04%
2022/03/02	3	25.75	11	25.70	25.75	-8	14,040	-0.06%
2022/03/01	2.5	25.70	2	25.73	25.80	0.5	13,999	0.00%
2022/02/25	27	25.38	12	25.37	25.40	15	13,959	0.11%
2022/02/24	8	25.41	5.5	25.49	25.50	2.5	13,889	0.02%
2022/02/23	1	25.75	3.5	25.90	25.85	-2.5	13,790	-0.02%
2022/02/22	5.5	25.64	9	25.61	25.85	-3.5	13,908	-0.03%
2022/02/21	26	25.54	0	0.00	25.65	26	13,934	0.19%
2022/02/18	0	25.70	9	25.67	25.75	-9	14,037	-0.06%
2022/02/17	42	25.40	15	25.42	25.50	27	14,139	0.19%
2022/02/16	6	25.37	2	25.30	25.35	4	14,317	0.03%
2022/02/15	13	25.26	0.5	25.35	25.25	12.5	14,661	0.09%
2022/02/14	17.4	25.44	22	25.45	25.50	-4.6	14,562	-0.03%
2022/02/11	9	25.61	6.5	25.71	25.75	2.5	14,683	0.02%
2022/02/10	16	25.65	2.5	25.64	25.70	13.5	14,630	0.09%
2022/02/09	5	25.60	15.5	25.75	25.80	-10.5	14,471	-0.07%
2022/02/08	4	25.51	7.5	25.49	25.55	-3.5	14,365	-0.02%
2022/02/07	0.1	25.35	1.1	25.11	25.15	-1	14,350	-0.01%
2022/01/26	2.5	25.21	2	25.20	25.20	0.5	14,168	0.00%
2022/01/25	6	25.14	1	25.25	25.25	5	14,108	0.04%
2022/01/24	1	25.25	16.5	25.19	25.45	-15.5	14,016	-0.11%
2022/01/21	1.2	25.12	10	25.36	25.45	-8.8	13,937	-0.06%
2022/01/20	2	25.45	26	25.39	25.45	-24	13,623	-0.18%
2022/01/19	15	25.44	4.5	25.39	25.45	10.5	13,645	0.08%
2022/01/18	38	25.52	17.6	25.56	25.45	20.5	13,570	0.15%
2022/01/17	12	25.13	38.1	25.10	25.30	-26.1	13,371	-0.20%
2022/01/14	1	25.00	13.3	25.01	25.15	-12.3	13,448	-0.09%
2022/01/13	1	25.00	11	24.91	25.00	-10	13,383	-0.07%
2022/01/12	23	24.82	25.7	25.01	24.90	-2.7	13,374	-0.02%
2022/01/11	15	24.91	8.6	24.95	25.00	6.4	13,316	0.05%
2022/01/10	6	24.73	6.4	24.74	24.85	-0.4	13,251	0.00%
2022/01/07	4.5	24.69	6.1	24.69	24.75	-1.6	13,251	-0.01%
2022/01/06	8	24.52	5.5	24.60	24.65	2.5	13,149	0.02%
2022/01/05	13	24.55	21.1	24.48	24.55	-8.1	13,282	-0.06%
2022/01/04	1.5	24.32	14.1	24.38	24.35	-12.6	13,433	-0.09%
2022/01/03	16	24.20	9	24.21	24.30	7	13,452	0.05%
2021/12/30	17	24.17	8	24.18	24.20	9	13,610	0.07%
2021/12/29	2	24.20	6	24.23	24.25	-4	13,801	-0.03%
2021/12/28	8	24.18	6.3	24.10	24.20	1.8	13,908	0.01%
2021/12/27	13	24.09	1	24.05	24.15	12	14,016	0.09%
2021/12/24	0	0.00	4	23.98	24.05	-4	14,162	-0.03%
2021/12/23	9	23.83	0.3	23.90	23.80	8.8	14,345	0.06%
2021/12/22	0	0.00	5.5	23.99	24.00	-5.5	14,331	-0.04%
2021/12/21	0	0.00	6.5	23.99	23.85	-6.5	14,301	-0.05%
2021/12/20	2	24.05	1	24.00	23.90	1	14,237	0.01%
2021/12/17	1	24.00	0	0.00	24.00	1	14,247	0.01%
2021/12/16	1.1	24.10	2	24.10	24.00	-0.9	14,259	-0.01%
2021/12/15	2	23.85	0	0.00	23.75	2	14,593	0.01%
2021/12/14	12	23.82	0	0.00	23.85	12	14,837	0.08%
2021/12/13	38	24.21	12.6	24.12	24.05	25.4	14,932	0.17%
2021/12/10	12.1	24.40	24.1	24.41	24.30	-12	15,016	-0.08%
2021/12/09	0	0.00	0.1	23.90	24.00	-0.1	14,564	0.00%
2021/12/08	0	23.90	0	0.00	23.60	0	14,393	0.00%
2021/12/07	7	23.70	0	0.00	23.75	7	14,292	0.05%
2021/12/06	0	0.00	2.1	23.73	23.85	-2.1	14,248	-0.01%
2021/12/03	5	23.36	0	0.00	23.30	5	14,120	0.04%
2021/12/02	0	0.00	6	23.50	23.35	-6	14,198	-0.04%
2021/12/01	1.2	23.44	2	23.45	23.45	-0.8	14,217	-0.01%
2021/11/30	23	23.26	10	23.15	23.15	13	14,157	0.09%
2021/11/29	1	23.35	5	23.28	23.35	-4	13,775	-0.03%
2021/11/26	2	23.38	1	23.60	23.40	1	13,747	0.01%
2021/11/25	2	23.63	3	23.65	23.60	-1	13,801	-0.01%
2021/11/24	8.2	23.57	8	23.68	23.75	0.2	13,816	0.00%
2021/11/23	11	23.38	0	0.00	23.55	11	13,803	0.08%
2021/11/22	4.1	23.48	0	0.00	23.55	4.1	13,715	0.03%
2021/11/19	3	23.43	2	23.40	23.55	1	13,665	0.01%
2021/11/18	5.2	23.60	1	23.55	23.60	4.2	13,652	0.03%
2021/11/17	6	23.60	6.8	23.70	23.75	-0.8	13,573	-0.01%
2021/11/16	29.1	23.68	4	23.75	23.70	25.1	13,647	0.18%
2021/11/15	10.1	23.64	2.3	23.69	23.70	7.9	13,673	0.06%
2021/11/12	11.2	23.88	14.3	23.90	23.90	-3	13,587	-0.02%
2021/11/11	5	24.02	2.8	24.03	24.10	2.2	13,693	0.02%
2021/11/10	1.1	24.10	4.7	24.07	24.15	-3.6	13,861	-0.03%
2021/11/09	1	24.25	1.8	24.31	24.35	-0.8	13,777	-0.01%
2021/11/08	0	0.00	1.5	24.30	24.40	-1.5	13,820	-0.01%
2021/11/05	0	0.00	0.8	24.34	24.35	-0.8	13,925	-0.01%
2021/11/04	4	24.35	2.8	24.38	24.30	1.2	14,145	0.01%
2021/11/03	4.2	24.51	1.1	24.54	24.55	3.1	14,093	0.02%
2021/11/02	0	0.00	8	24.29	24.20	-8	14,152	-0.06%
2021/11/01	21.1	24.32	68.5	24.29	24.20	-47.4	14,143	-0.34%
2021/10/29	12	24.50	3.1	24.48	24.45	8.9	14,135	0.06%
2021/10/28	1	24.75	17.4	24.76	24.85	-16.4	14,038	-0.12%
2021/10/27	4.4	24.74	16	24.76	24.80	-11.6	14,068	-0.08%
2021/10/26	0.4	24.50	6	24.56	24.60	-5.6	14,283	-0.04%
2021/10/25	13	24.39	5	24.47	24.45	8	14,277	0.06%
2021/10/22	2	24.25	102	24.24	24.30	-100	14,325	-0.70%	大賣/
2021/10/21	1.4	24.03	13	24.07	24.00	-11.6	14,203	-0.08%
2021/10/20	9	23.96	5	23.97	23.90	4	14,157	0.03%
2021/10/19	16	24.00	7.4	24.02	23.90	8.6	14,188	0.06%
2021/10/18	1	24.00	2	24.10	24.05	-1	14,411	-0.01%
2021/10/15	20	24.05	4	24.01	24.05	16	14,547	0.11%
2021/10/14	1.8	24.23	4	24.23	24.15	-2.2	14,556	-0.01%
2021/10/13	1.5	24.13	2	24.30	24.10	-0.5	14,681	0.00%
2021/10/12	7	24.10	8	24.19	24.10	-1	14,657	-0.01%
2021/10/08	14	24.15	23	24.11	24.15	-9	14,498	-0.06%
2021/10/07	17.5	24.14	52.7	24.13	24.15	-35.2	14,633	-0.24%
2021/10/06	9	23.74	30	23.58	23.90	-21	14,678	-0.14%
2021/10/05	0	0.00	4.2	23.43	23.40	-4.2	14,554	-0.03%
2021/10/04	3	23.55	2	23.65	23.60	1	14,670	0.01%
2021/10/01	2	23.38	36.5	23.48	23.60	-34.5	14,639	-0.24%
2021/09/30	27	23.57	2	23.60	23.60	25	14,627	0.17%
2021/09/29	8	23.61	18	23.62	23.85	-10	14,576	-0.07%
2021/09/28	31	23.90	17.5	23.90	24.00	13.5	14,479	0.09%
2021/09/27	9.1	24.24	18.1	24.20	24.30	-9	14,433	-0.06%
2021/09/24	6	24.13	18	24.12	24.15	-12	14,547	-0.08%
2021/09/23	31.3	24.09	32.5	24.04	24.00	-1.2	14,687	-0.01%
2021/09/22	20.1	23.66	76.1	23.86	24.05	-56.1	14,591	-0.38%
2021/09/17	9.1	23.60	6.5	23.64	23.50	2.6	14,235	0.02%
2021/09/16	7	23.51	3	23.55	23.60	4	14,007	0.03%
2021/09/15	11	23.37	7.1	23.34	23.40	3.9	14,018	0.03%
2021/09/14	3.5	23.09	2	23.08	23.10	1.5	14,051	0.01%
2021/09/13	3.6	22.89	1	22.90	22.90	2.6	14,292	0.02%
2021/09/10	0	0.00	23.5	22.71	22.80	-23.5	14,456	-0.16%
2021/09/09	1	22.65	0.5	22.77	22.65	0.5	14,787	0.00%
2021/09/08	11	22.78	11.5	22.79	22.80	-0.5	15,007	0.00%
2021/09/07	36	22.86	16	22.86	23.00	20	15,172	0.13%
2021/09/06	0	0.00	15	22.80	22.65	-15	15,204	-0.10%
2021/09/03	20	22.80	4	22.74	22.80	16	15,320	0.10%
2021/09/02	1.5	22.75	3.5	22.61	22.55	-2	15,551	-0.01%
2021/09/01	8	22.68	3	22.87	22.85	5	15,757	0.03%
2021/08/31	2	22.75	29	22.63	22.90	-27	15,853	-0.17%
2021/08/30	11	22.67	2.1	22.60	22.70	8.9	15,925	0.06%
2021/08/27	31	22.51	3.1	22.58	22.60	27.9	15,977	0.17%
2021/08/26	0	0.00	9	22.36	22.45	-9	16,008	-0.06%
2021/08/25	15	22.61	3	22.45	22.55	12	16,117	0.07%
2021/08/24	13	22.49	32.2	22.52	22.55	-19.2	16,090	-0.12%
2021/08/23	8	22.46	7	22.49	22.35	1	16,045	0.01%
2021/08/20	9.8	22.36	13	22.43	22.35	-3.3	16,081	-0.02%
2021/08/19	3.3	22.27	8	22.18	22.30	-4.7	16,144	-0.03%
2021/08/18	27.2	22.11	10	22.08	22.30	17.2	15,964	0.11%
2021/08/17	10	22.15	78.1	22.13	22.30	-68.1	15,900	-0.43%
2021/08/16	28	21.71	9	21.72	21.70	19	15,513	0.12%
2021/08/13	2	21.58	4	21.63	21.65	-2	16,457	-0.01%
2021/08/12	30	21.65	2	21.80	21.55	28	16,734	0.17%
2021/08/11	28	21.77	12	21.79	21.80	16	16,849	0.09%
2021/08/10	2	21.70	14	21.76	21.85	-12	17,030	-0.07%
2021/08/09	1	21.35	1	21.35	21.40	0	17,094	0.00%
2021/08/06	5	21.45	1	21.50	21.45	4	17,339	0.02%
2021/08/05	2	21.48	2	21.50	21.55	0	17,850	0.00%
2021/08/04	14.1	21.41	0	0.00	21.45	14.1	18,453	0.08%
2021/08/03	1	21.45	4	21.48	21.55	-3	18,878	-0.02%
2021/08/02	10.1	21.51	1	21.60	21.60	9.1	19,120	0.05%
2021/07/30	14.1	21.50	0.5	21.60	21.60	13.6	19,314	0.07%
2021/07/29	6	21.68	2	21.85	21.70	4	19,327	0.02%
2021/07/28	6	21.68	10	21.65	21.75	-4	19,507	-0.02%
2021/07/27	15	21.85	1	21.85	21.85	14	19,971	0.07%
2021/07/26	11.1	21.86	0	0.00	21.85	11.1	20,249	0.05%
2021/07/23	25.2	21.88	0	0.00	21.90	25.2	20,511	0.12%
2021/07/22	9.1	21.96	1	21.90	22.00	8.1	20,972	0.04%
2021/07/21	8	21.95	7	21.91	22.00	1	21,041	0.00%
2021/07/20	3	22.00	1	22.05	22.05	2	21,251	0.01%
2021/07/19	52	22.05	1	22.05	22.05	51	22,468	0.23%
2021/07/16	0	0.00	0.5	22.15	22.15	-0.5	23,230	0.00%
2021/07/15	9.1	22.10	11	22.10	22.15	-1.9	23,471	-0.01%
2021/07/14	13	22.12	1	22.05	22.20	12	23,724	0.05%
2021/07/13	2	22.15	0	0.00	22.20	2	23,976	0.01%
2021/07/12	0	0.00	7	22.07	22.10	-7	24,047	-0.03%
2021/07/09	18	22.00	3.5	22.06	22.10	14.5	24,178	0.06%
2021/07/08	3.2	22.35	0	0.00	22.30	3.2	24,248	0.01%
2021/07/07	20.2	22.28	1.5	22.32	22.30	18.7	24,722	0.08%
2021/07/06	31.5	22.34	9	22.33	22.45	22.5	24,891	0.09%
2021/07/05	12	22.15	1	22.25	22.25	11	25,062	0.04%
2021/07/02	4.3	22.13	20	22.05	22.05	-15.7	25,366	-0.06%
2021/07/01	32.1	22.16	0	0.00	22.00	32.1	25,664	0.13%
2021/06/30	10	22.35	4	22.26	22.35	6	25,955	0.02%
2021/06/29	3	22.05	4.5	22.07	22.05	-1.5	26,300	-0.01%
2021/06/28	9	22.02	13	22.02	22.00	-4	27,021	-0.01%
2021/06/25	1	22.15	6	22.10	22.05	-5	28,652	-0.02%
2021/06/24	5.2	22.11	2	22.13	22.10	3.2	29,580	0.01%
2021/06/23	11	22.06	2.5	22.12	22.10	8.5	29,494	0.03%
2021/06/22	18	22.31	1	22.30	22.30	17	29,422	0.06%
2021/06/21	5	22.66	0	0.00	22.60	5	29,223	0.02%
2021/06/18	0	0.00	6.5	23.14	23.05	-6.5	29,234	-0.02%
2021/06/17	3	22.82	15	23.12	23.05	-12	29,140	-0.04%
2021/06/16	1	22.70	9	22.95	23.00	-8	29,508	-0.03%
2021/06/15	6.1	22.41	9	22.48	22.50	-2.9	29,564	-0.01%
2021/06/11	1.1	22.66	0.5	22.75	22.65	0.6	29,429	0.00%
2021/06/10	0	0.00	28.5	22.65	22.85	-28.5	29,604	-0.10%
2021/06/09	3	22.92	0.5	23.00	22.95	2.5	29,422	0.01%
2021/06/08	1	23.10	2	23.10	23.15	-1	29,258	0.00%
2021/06/07	2	23.00	5	22.99	23.05	-3	29,400	-0.01%
2021/06/04	16	23.20	71	23.21	23.20	-55	29,270	-0.19%
2021/06/03	4.5	23.24	32	23.30	23.40	-27.5	29,369	-0.09%
2021/06/02	23	23.17	0.5	23.30	23.10	22.5	29,417	0.08%
2021/06/01	4	23.50	25	23.45	23.45	-21	29,497	-0.07%
2021/05/31	8	23.39	28.5	23.37	23.45	-20.5	29,720	-0.07%
2021/05/28	18	23.42	5.5	23.34	23.30	12.5	29,823	0.04%
2021/05/27	20	23.10	4.5	23.04	23.40	15.5	30,018	0.05%
2021/05/26	14	23.29	15	23.30	23.30	-1	30,132	0.00%
2021/05/25	18.5	23.34	11	23.33	23.35	7.5	30,387	0.02%
2021/05/24	3	23.08	36	23.13	23.30	-33	30,466	-0.11%
2021/05/21	74	23.73	22	24.70	23.30	52	30,619	0.17%
2021/05/20	15	23.34	19.5	23.10	23.15	-4.5	29,730	-0.02%
2021/05/19	6	22.78	3	22.80	22.80	3	29,611	0.01%
2021/05/18	17	22.64	7	22.76	22.90	10	29,662	0.03%
2021/05/17	4.3	21.87	45	21.98	21.90	-40.7	29,711	-0.14%
2021/05/14	4.1	22.98	11	22.80	22.70	-6.9	29,477	-0.02%
2021/05/13	11.1	22.70	34	22.12	22.95	-22.9	29,414	-0.08%
2021/05/12	51	22.49	40.5	22.65	22.35	10.5	28,977	0.04%
2021/05/11	21	23.71	3	23.58	23.50	18	28,510	0.06%
2021/05/10	13	24.08	4.5	24.21	24.30	8.5	28,151	0.03%
2021/05/07	11	24.09	3	24.45	24.55	8	28,250	0.03%
2021/05/06	6	24.33	14	24.34	24.30	-8	28,595	-0.03%
2021/05/05	12	24.02	34	23.65	23.90	-22	28,795	-0.08%
2021/05/04	40.7	23.49	28	23.34	23.50	12.7	28,742	0.04%
2021/05/03	13	24.48	10.5	24.47	24.35	2.5	28,422	0.01%
2021/04/29	42	24.82	71.5	24.92	25.00	-29.5	28,268	-0.10%
2021/04/28	30.5	24.89	29	24.99	24.90	1.5	28,069	0.01%
2021/04/27	33.1	24.56	6.5	24.59	24.65	26.6	28,040	0.09%
2021/04/26	40.1	24.75	3	24.85	24.75	37.1	27,948	0.13%
2021/04/23	124	24.64	17.4	24.58	24.80	106.6	27,869	0.38%	大買/鉅額交易
2021/04/22	114	27.54	133	27.59	27.40	-19	27,381	-0.07%	大買/大賣/
2021/04/21	42.5	27.61	6	27.78	27.80	36.5	26,955	0.14%
2021/04/20	8	27.63	4	27.71	27.75	4	26,708	0.01%
2021/04/19	24.5	27.51	21.1	27.58	27.55	3.4	26,542	0.01%
2021/04/16	14.5	27.03	12	27.10	27.15	2.5	26,408	0.01%
2021/04/15	7	26.69	1.2	26.67	26.70	5.8	26,404	0.02%
2021/04/14	6	26.72	45	26.72	26.70	-39	26,325	-0.15%
2021/04/13	34.5	27.10	5	26.80	26.80	29.5	26,419	0.11%
2021/04/12	19	27.32	1	27.20	27.20	18	26,390	0.07%
2021/04/09	115.3	27.24	16	27.27	27.20	99.3	26,267	0.38%	大買/
2021/04/08	27.4	27.16	25	27.27	27.15	2.4	26,006	0.01%
2021/04/07	1.5	27.10	10.7	27.01	27.10	-9.2	25,692	-0.04%
2021/04/06	12	27.16	6	27.23	27.05	6	25,436	0.02%
2021/04/01	17	26.90	59	27.17	27.25	-42	24,961	-0.17%
2021/03/31	46	26.96	18	27.01	26.70	28	24,340	0.12%
2021/03/30	91	26.56	104	26.68	27.00	-13	23,516	-0.06%	大賣/
2021/03/29	44	25.88	28.4	26.02	26.10	15.6	21,800	0.07%
2021/03/26	2	23.73	25	23.73	23.75	-23	20,833	-0.11%
2021/03/25	6	23.56	1	23.70	23.70	5	20,876	0.02%
2021/03/24	27	24.04	11	23.89	23.95	16	20,905	0.08%
2021/03/23	0.5	23.95	20	23.85	24.00	-19.5	20,979	-0.09%
2021/03/22	16	23.64	1.5	23.70	23.65	14.5	21,013	0.07%
2021/03/19	9	23.93	13	24.05	23.85	-4	20,917	-0.02%
2021/03/18	0.5	23.70	34	23.62	23.70	-33.5	20,499	-0.16%
2021/03/17	1.5	23.23	4	23.30	23.30	-2.5	20,434	-0.01%
2021/03/16	4.5	23.12	28	23.22	23.30	-23.5	20,650	-0.11%
2021/03/15	11	22.75	11	22.78	22.95	0	20,508	0.00%
2021/03/12	4	22.83	5	22.83	22.90	-1	21,108	0.00%
2021/03/11	1.5	22.92	19	22.94	22.95	-17.5	21,545	-0.08%
2021/03/10	29.5	22.71	4	22.76	22.70	25.5	21,436	0.12%
2021/03/09	2.5	22.66	22	22.53	22.70	-19.5	21,439	-0.09%
2021/03/08	15	22.33	7	22.46	22.40	8	21,301	0.04%
2021/03/05	1	22.30	1	22.40	22.40	0	21,213	0.00%
2021/03/04	10	22.32	0.5	22.20	22.20	9.5	21,379	0.04%
2021/03/03	8.5	22.43	25.2	22.41	22.60	-16.7	21,278	-0.08%
2021/03/02	4	22.38	19	22.32	22.20	-15	21,078	-0.07%
2021/02/26	4	21.96	6	22.15	22.20	-2	20,763	-0.01%
2021/02/25	18.5	22.17	15	22.15	22.30	3.5	20,441	0.02%
2021/02/24	3	21.88	23.5	21.98	21.90	-20.5	20,294	-0.10%
2021/02/23	4	21.71	12.5	21.75	21.75	-8.5	20,153	-0.04%
2021/02/22	24	21.86	9.5	21.85	21.80	14.5	19,945	0.07%
2021/02/19	44	21.71	1	21.85	21.85	43	19,837	0.22%
2021/02/18	13.5	21.64	8	21.84	21.90	5.5	19,673	0.03%
2021/02/17	41	21.74	0.5	21.80	21.75	40.5	19,633	0.21%
2021/02/05	2.5	21.84	3	21.88	21.90	-0.5	19,297	0.00%
2021/02/04	3	21.80	4.5	21.98	21.80	-1.5	19,223	-0.01%
2021/02/03	1.5	21.65	10	21.70	21.80	-8.5	19,168	-0.04%
2021/02/02	10	21.47	10.5	21.64	21.50	-0.5	19,207	0.00%
2021/02/01	0	0.00	4.5	21.40	21.35	-4.5	19,073	-0.02%
2021/01/29	22	21.76	1.5	21.68	21.45	20.5	18,945	0.11%
2021/01/28	19	21.96	22	22.11	22.15	-3	18,567	-0.02%
2021/01/27	42	22.03	46.5	21.79	21.80	-4.5	17,970	-0.03%
2021/01/26	9	21.43	8.5	21.49	21.40	0.5	17,454	0.00%
2021/01/25	12	21.28	34	21.15	21.40	-22	17,231	-0.13%
2021/01/22	6.4	21.11	11	21.20	21.30	-4.6	17,126	-0.03%
2021/01/21	2	20.80	7.5	20.85	20.80	-5.5	17,116	-0.03%
2021/01/20	39.2	21.00	7	21.11	20.80	32.2	17,063	0.19%
2021/01/19	37	21.56	2.5	21.62	21.50	34.5	16,553	0.21%
2021/01/18	23	21.39	72.3	21.52	21.55	-49.3	16,285	-0.30%
2021/01/15	62.3	22.68	64	22.72	22.25	-1.7	15,964	-0.01%
2021/01/14	26.5	22.06	14	22.26	22.25	12.5	15,247	0.08%
2021/01/13	3	21.82	2	21.85	21.80	1	14,793	0.01%
2021/01/12	0	0.00	17	21.66	21.65	-17	14,595	-0.12%
2021/01/11	2.5	21.67	20	21.71	21.80	-17.5	14,313	-0.12%
2021/01/08	3.5	21.19	42	21.11	21.50	-38.5	14,022	-0.27%
2021/01/07	3	21.07	31	21.12	21.00	-28	13,760	-0.20%
2021/01/06	9	21.19	13	21.23	21.05	-4	13,606	-0.03%
2021/01/05	14	21.52	37	21.33	21.55	-23	13,173	-0.17%
2021/01/04	2	20.85	0	0.00	20.80	2	12,853	0.02%
2020/12/31	0.5	20.70	2	20.80	20.70	-1.5	12,794	-0.01%
2020/12/30	3	20.78	0	0.00	20.90	3	12,734	0.02%
2020/12/29	10.5	20.71	9	20.83	20.95	1.5	12,693	0.01%
2020/12/28	20	20.78	7	20.80	20.80	13	12,620	0.10%
2020/12/25	10.5	20.50	1	20.60	20.60	9.5	12,638	0.08%
2020/12/24	24	20.51	0	20.50	20.40	24	12,651	0.19%
2020/12/23	1	20.30	49	20.40	20.30	-48	12,625	-0.38%
2020/12/22	5	20.47	4.5	20.55	20.45	0.5	12,649	0.00%
2020/12/21	2	20.45	1	20.55	20.50	1	12,678	0.01%
2020/12/18	12	20.86	2	20.85	20.70	10	12,601	0.08%
2020/12/17	14.5	20.91	12.2	20.89	21.00	2.3	12,419	0.02%
2020/12/16	48	20.75	21	20.77	20.85	27	12,187	0.22%
2020/12/15	7	20.68	3	20.57	20.50	4	12,107	0.03%
2020/12/14	25	20.70	29.1	20.70	20.60	-4.1	11,954	-0.03%
2020/12/11	1.5	20.35	26	20.37	20.45	-24.5	11,827	-0.21%
2020/12/10	2	20.58	10	20.66	20.50	-8	11,771	-0.07%
2020/12/09	4	20.30	4.5	20.42	20.50	-0.5	11,429	0.00%
2020/12/08	6.5	20.33	61	20.34	20.35	-54.5	11,188	-0.49%
2020/12/07	11	19.90	34	19.92	20.10	-23	10,549	-0.22%
2020/12/04	4	19.53	7	19.59	19.55	-3	10,110	-0.03%
2020/12/03	1	19.35	1	19.35	19.45	0	9,979	0.00%
2020/12/02	3	19.37	1	19.35	19.35	2	9,941	0.02%
2020/12/01	1	19.30	5	19.30	19.30	-4	9,993	-0.04%
2020/11/30	26	19.26	3.5	19.26	19.30	22.5	10,289	0.22%
2020/11/27	20	19.31	2.5	19.26	19.25	17.5	10,617	0.16%
2020/11/26	5.5	19.46	1	19.50	19.55	4.5	10,565	0.04%
2020/11/25	12	19.54	0	19.55	19.55	12	10,762	0.11%
2020/11/24	15	19.67	8	19.66	19.60	7	10,785	0.06%
2020/11/23	3	19.63	17	19.69	19.70	-14	10,790	-0.13%
2020/11/20	0.5	19.50	8	19.54	19.55	-7.5	10,704	-0.07%
2020/11/19	1	19.50	5	19.50	19.50	-4	10,855	-0.04%
2020/11/18	5	19.48	31	19.51	19.55	-26	10,804	-0.24%
2020/11/17	0	0.00	27	19.41	19.40	-27	10,887	-0.25%
2020/11/16	6	19.33	7	19.38	19.40	-1	11,036	-0.01%
2020/11/13	10	19.10	7.7	19.07	19.10	2.3	10,936	0.02%
2020/11/12	1	19.05	1	19.10	19.10	0	10,938	0.00%
2020/11/11	0	0.00	19	19.15	19.35	-19	10,973	-0.17%
2020/11/10	6	18.80	8.6	19.06	19.10	-2.6	10,799	-0.02%
2020/11/09	1	18.75	0	0.00	18.95	1	10,688	0.01%
2020/11/06	0	0.00	1.1	18.90	18.90	-1.1	10,631	-0.01%
2020/11/05	0	0.00	1	18.85	18.85	-1	10,731	-0.01%
2020/11/04	4	18.78	2	18.80	18.70	2	10,895	0.02%
2020/11/02	2.2	18.65	0	0.00	18.65	2.2	11,041	0.02%
2020/10/30	7	18.70	1	18.80	18.60	6	11,214	0.05%
2020/10/29	7	18.86	5	18.86	18.95	2	11,114	0.02%
2020/10/28	4	18.65	35	18.75	18.75	-31	11,010	-0.28%
2020/10/27	21	18.55	0	0.00	18.60	21	11,111	0.19%
2020/10/26	1	18.60	24	18.65	18.65	-23	11,163	-0.21%
2020/10/23	2	18.55	2	18.60	18.60	0	11,203	0.00%
2020/10/22	36	18.52	0	0.00	18.50	36	11,314	0.32%
2020/10/21	13	18.50	0.1	18.55	18.50	12.9	11,217	0.11%
2020/10/20	2	18.55	0	18.65	18.60	2	11,280	0.02%
2020/10/19	0	0.00	2	18.63	18.55	-2	11,369	-0.02%
2020/10/16	2	18.55	10	18.70	18.55	-8	11,463	-0.07%
2020/10/15	11	18.74	0	0.00	18.70	11	11,616	0.09%
2020/10/14	9	18.80	20	18.80	18.95	-11	11,855	-0.09%
2020/10/13	2	18.70	1	18.80	18.70	1	12,644	0.01%
2020/10/12	18	18.77	5	18.68	18.70	13	13,454	0.10%
2020/10/08	6	18.90	8	18.89	18.85	-2	13,774	-0.01%
2020/10/07	0	0.00	10	19.00	18.90	-10	13,994	-0.07%
2020/10/06	3.5	19.00	2	19.15	19.00	1.5	14,320	0.01%
2020/10/05	3	18.97	6	18.94	18.90	-3	14,469	-0.02%
2020/09/30	5	19.16	8	19.24	19.05	-3	14,696	-0.02%
2020/09/29	0	0.00	50	19.30	19.35	-50	14,990	-0.33%
2020/09/28	0	0.00	14	19.24	19.30	-14	15,118	-0.09%
2020/09/25	13	18.84	5	18.89	18.90	8	15,290	0.05%
2020/09/24	6	19.03	16	18.95	18.80	-10	15,362	-0.07%
2020/09/23	7	19.14	2	19.10	19.15	5	15,432	0.03%
2020/09/22	6	19.01	15	19.12	19.10	-9	15,484	-0.06%
2020/09/21	10	19.50	4	19.64	19.35	6	15,530	0.04%
2020/09/18	1.5	19.52	7	19.49	19.70	-5.5	15,606	-0.04%
2020/09/17	1.5	19.40	0	0.00	19.40	1.5	15,581	0.01%
2020/09/16	7	19.49	9	19.54	19.35	-2	15,678	-0.01%
2020/09/15	6	19.43	18	19.42	19.45	-12	15,849	-0.08%
2020/09/14	1	19.25	2	19.18	19.15	-1	15,963	-0.01%
2020/09/11	12	19.10	57	19.10	19.15	-45	16,078	-0.28%
2020/09/10	8	19.11	2	19.10	19.10	6	16,183	0.04%
2020/09/09	2	19.00	28	18.95	19.00	-26	16,241	-0.16%
2020/09/08	3	19.17	12	19.06	19.20	-9	16,220	-0.06%
2020/09/07	21	19.15	25.5	19.14	19.10	-4.5	16,361	-0.03%
2020/09/04	64	19.04	48	19.00	19.20	16	16,455	0.10%
2020/09/03	49	19.58	13.5	19.66	19.25	35.5	16,475	0.22%
2020/09/02	93.5	19.42	60	19.47	19.60	33.5	16,239	0.21%
2020/09/01	2	18.63	2	18.83	18.85	0	15,781	0.00%
2020/08/31	10	18.73	11	18.88	18.50	-1	15,761	-0.01%
2020/08/28	4	18.81	0	0.00	18.85	4	15,639	0.03%
2020/08/27	3.2	18.92	1	18.80	18.90	2.2	15,778	0.01%
2020/08/26	4	18.80	0	0.00	18.95	4	15,771	0.03%
2020/08/25	7	18.94	11	18.87	18.80	-4	15,912	-0.03%
2020/08/24	4	18.45	3	18.48	18.45	1	16,007	0.01%
2020/08/21	5	18.37	3	18.40	18.40	2	16,093	0.01%
2020/08/20	26	18.40	42	18.38	18.35	-16	15,943	-0.10%
2020/08/19	12	18.74	3	18.68	18.60	9	15,746	0.06%
2020/08/18	10	18.60	0.5	18.75	18.75	9.5	15,642	0.06%
2020/08/17	5	18.64	3	18.65	18.70	2	15,667	0.01%
2020/08/14	7	18.66	1	18.60	18.65	6	15,663	0.04%
2020/08/13	8	18.63	1	18.55	18.60	7	15,700	0.04%
2020/08/12	3	18.65	0	0.00	18.65	3	15,674	0.02%
2020/08/11	4	18.84	26.5	19.05	18.80	-22.5	15,679	-0.14%
2020/08/10	29.5	18.90	11	18.90	19.00	18.5	15,801	0.12%
2020/08/07	14	18.72	0.4	18.70	18.70	13.6	15,840	0.09%
2020/08/06	1	18.65	2.3	18.76	18.75	-1.3	15,887	-0.01%
2020/08/05	4	18.60	7	18.61	18.60	-3	15,880	-0.02%
2020/08/04	27	18.50	0	0.00	18.45	27	15,828	0.17%
2020/08/03	16	18.41	1.5	18.38	18.35	14.5	15,804	0.09%
2020/07/31	1	18.55	0	0.00	18.65	1	15,733	0.01%
2020/07/30	1	18.30	1	18.45	18.45	0	15,632	0.00%
2020/07/29	11	18.39	0	0.00	18.25	11	15,560	0.07%
2020/07/28	0	0.00	1.7	18.30	18.30	-1.7	15,654	-0.01%
2020/07/27	3	18.47	1.5	18.43	18.35	1.5	15,768	0.01%
2020/07/24	3	18.48	2.1	18.55	18.45	0.9	15,856	0.01%
2020/07/23	6	18.74	6.8	18.71	18.75	-0.8	15,887	-0.01%
2020/07/22	13	18.81	0	0.00	18.85	13	15,949	0.08%
2020/07/21	1	18.65	2.4	18.87	18.85	-1.4	15,918	-0.01%
2020/07/20	2	18.40	7	18.46	18.50	-5	15,865	-0.03%
2020/07/17	65	18.50	3.5	18.50	18.40	61.5	15,815	0.39%
2020/07/16	20	20.05	13	20.10	20.00	7	15,249	0.05%
2020/07/15	1	20.20	6	20.28	20.20	-5	14,580	-0.03%
2020/07/14	2	20.30	1	20.35	20.10	1	14,213	0.01%
2020/07/13	10.5	20.18	10	20.26	20.25	0.5	14,007	0.00%
2020/07/10	4	19.98	13	20.08	20.00	-9	13,953	-0.06%
2020/07/09	5	20.29	1.5	20.15	20.15	3.5	13,924	0.03%
2020/07/08	0.7	20.30	17	20.22	20.40	-16.3	13,653	-0.12%
2020/07/07	6.7	20.08	5	20.05	20.05	1.7	13,266	0.01%
2020/07/06	7.5	19.97	6.1	20.03	20.05	1.4	13,210	0.01%
2020/07/03	59	19.84	3.5	19.97	19.80	55.5	13,180	0.42%
2020/07/02	0	0.00	11.2	19.83	19.95	-11.2	13,274	-0.08%
2020/07/01	1.5	19.58	12.4	19.60	19.55	-10.9	13,300	-0.08%
2020/06/30	38	19.41	0	0.00	19.25	38	13,330	0.29%
2020/06/29	0	0.00	2.3	19.33	19.45	-2.3	13,548	-0.02%
2020/06/24	0	19.45	2	19.55	19.45	-2	13,556	-0.01%
2020/06/23	7	19.19	6	19.40	19.40	1	13,543	0.01%
2020/06/22	23	19.23	1.6	19.32	19.20	21.4	13,556	0.16%
2020/06/19	2.1	19.60	7	19.64	19.50	-4.9	13,614	-0.04%
2020/06/18	0	0.00	4	19.40	19.55	-4	13,515	-0.03%
2020/06/17	21	19.35	8	19.37	19.35	13	13,523	0.10%
2020/06/16	1	19.10	14.5	19.17	19.15	-13.5	13,735	-0.10%
2020/06/15	1	18.90	3	18.98	18.90	-2	14,173	-0.01%
2020/06/12	14	18.93	19.5	19.07	18.90	-5.5	14,423	-0.04%
2020/06/11	0	0.00	39.5	19.17	19.10	-39.5	14,618	-0.27%
2020/06/10	15	19.12	6.5	19.19	19.10	8.5	14,741	0.06%
2020/06/09	4.7	19.22	1.5	19.27	19.20	3.2	15,118	0.02%
2020/06/08	13	19.18	37	19.18	19.20	-24	15,383	-0.16%
2020/06/05	5	19.08	13	19.05	19.10	-8	15,240	-0.05%
2020/06/04	0.5	19.00	0	0.00	19.05	0.5	15,404	0.00%
2020/06/03	1	19.00	3	19.07	19.00	-2	15,658	-0.01%
2020/06/02	1.5	18.95	4	19.00	19.00	-2.5	15,664	-0.02%
2020/06/01	22	18.87	27.5	18.91	18.90	-5.5	15,699	-0.04%
2020/05/29	2	19.10	29.1	18.97	19.10	-27.1	15,590	-0.17%
2020/05/28	5	18.47	0.5	18.50	18.40	4.5	15,346	0.03%
2020/05/27	0	0.00	25	18.60	18.65	-25	15,425	-0.16%
2020/05/26	0	0.00	36	18.65	18.55	-36	15,503	-0.23%
2020/05/25	6	18.42	2	18.45	18.45	4	15,499	0.03%
2020/05/22	2	18.50	0.5	18.50	18.40	1.5	15,530	0.01%
2020/05/21	0	0.00	2	18.60	18.60	-2	15,507	-0.01%
2020/05/20	1	18.50	1	18.50	18.50	0	15,472	0.00%
2020/05/19	4	18.58	1	18.55	18.50	3	15,477	0.02%
2020/05/18	0	0.00	8.5	18.51	18.45	-8.5	15,490	-0.05%
2020/05/15	9	18.37	11.5	18.45	18.45	-2.5	15,571	-0.02%
2020/05/14	44	18.67	2.5	18.66	18.60	41.5	15,371	0.27%
2020/05/13	0	0.00	14.5	18.99	19.00	-14.5	15,291	-0.09%
2020/05/12	1	18.90	4.5	18.87	18.80	-3.5	15,227	-0.02%
2020/05/11	33	18.88	1.5	18.92	18.80	31.5	15,188	0.21%
2020/05/08	5	18.94	9.5	18.85	18.80	-4.5	15,081	-0.03%
2020/05/07	10	18.75	1	18.75	18.70	9	15,020	0.06%
2020/05/06	3	18.62	4.5	18.70	18.65	-1.5	14,995	-0.01%
2020/05/05	4	18.66	1.5	18.70	18.65	2.5	14,941	0.02%
2020/05/04	19	18.53	5.5	18.70	18.60	13.5	14,921	0.09%
2020/04/30	14	19.05	23	19.01	19.10	-9	14,818	-0.06%
2020/04/29	3.5	19.06	5.4	19.00	19.10	-1.9	14,753	-0.01%
2020/04/28	0.4	19.00	22.5	18.97	18.95	-22.1	14,786	-0.15%
2020/04/27	6	18.86	11	18.86	18.90	-5	15,015	-0.03%
2020/04/24	9	18.58	0.5	18.70	18.55	8.5	14,964	0.06%
2020/04/23	6	18.67	0.5	18.75	18.75	5.5	14,936	0.04%
2020/04/22	8	18.49	7.5	18.58	18.70	0.5	14,782	0.00%
2020/04/21	3	18.40	18	18.47	18.45	-15	14,599	-0.10%
2020/04/20	4	18.61	20	18.65	18.70	-16	14,385	-0.11%
2020/04/17	22	18.80	118.5	18.79	18.70	-96.5	14,279	-0.68%	大賣/
2020/04/16	8	18.76	20	18.76	18.85	-12	14,118	-0.08%
2020/04/15	1	18.85	52.5	18.81	18.85	-51.5	13,974	-0.37%
2020/04/14	14	18.55	24	18.54	18.55	-10	13,737	-0.07%
2020/04/13	5	18.30	7.3	18.31	18.35	-2.3	13,580	-0.02%
2020/04/10	4	18.31	3.5	18.28	18.30	0.5	13,588	0.00%
2020/04/09	7	18.19	24.5	18.31	18.30	-17.5	13,617	-0.13%
2020/04/08	9	18.13	7	18.18	18.10	2	13,490	0.01%
2020/04/07	26	18.06	9	18.21	18.10	17	13,391	0.13%
2020/04/06	3	17.93	14.3	18.02	18.10	-11.3	13,184	-0.09%
2020/04/01	0	0.00	4	17.70	17.75	-4	12,974	-0.03%
2020/03/31	17	17.55	26	17.75	17.30	-9	12,808	-0.07%
2020/03/30	2	17.20	0	0.00	17.30	2	12,491	0.02%
2020/03/27	21	17.50	58	17.35	17.40	-37	12,423	-0.30%
2020/03/26	6	17.18	22	17.19	17.20	-16	12,348	-0.13%
2020/03/25	18	17.15	12	17.08	17.15	6	12,456	0.05%
2020/03/24	1	16.30	24.5	16.62	16.40	-23.5	12,272	-0.19%
2020/03/23	38	15.70	0.5	15.80	15.50	37.5	12,403	0.30%
2020/03/20	8	16.09	50	16.08	16.20	-42	12,425	-0.34%
2020/03/19	58	15.98	123	15.94	15.70	-65	12,163	-0.53%	大賣/
2020/03/18	2	16.45	9	16.54	16.50	-7	11,735	-0.06%
2020/03/17	36	16.42	2.5	16.43	16.50	33.5	11,487	0.29%
2020/03/16	11	16.83	19.5	17.08	16.75	-8.5	11,272	-0.08%
2020/03/13	32	16.62	22.5	16.66	17.10	9.5	11,112	0.09%
2020/03/12	52	17.30	14	17.27	17.20	38	10,597	0.36%
2020/03/11	3	17.82	0.5	17.90	17.85	2.5	10,275	0.02%
2020/03/10	11	17.72	14	17.71	17.90	-3	10,250	-0.03%
2020/03/09	47.7	17.88	9	17.92	17.90	38.7	10,060	0.38%
2020/03/06	6	18.06	8.5	18.07	18.05	-2.5	9,760	-0.03%
2020/03/05	36	18.18	0.5	18.20	18.15	35.5	9,657	0.37%
2020/03/04	12	18.18	0.5	18.20	18.20	11.5	9,640	0.12%
2020/03/03	17	18.19	0	0.00	18.15	17	9,605	0.18%
2020/03/02	20	18.17	0	0.00	18.10	20	9,672	0.21%
2020/02/27	1.5	18.30	9	18.37	18.45	-7.5	10,656	-0.07%
2020/02/26	2	18.15	1	18.35	18.40	1	10,624	0.01%
2020/02/25	2	18.23	1	18.20	18.20	1	10,569	0.01%
2020/02/24	20	18.30	1	18.35	18.30	19	10,610	0.18%
2020/02/21	2	18.40	3	18.42	18.45	-1	10,687	-0.01%
2020/02/20	11	18.35	0	0.00	18.40	11	10,780	0.10%
2020/02/19	17	18.36	0.5	18.40	18.35	16.5	10,867	0.15%
2020/02/18	31	18.35	0	0.00	18.40	31	10,882	0.28%
2020/02/17	14	18.51	1	18.55	18.55	13	10,889	0.12%
2020/02/14	6.5	18.58	2	18.60	18.55	4.5	10,987	0.04%
2020/02/13	10	18.56	0.5	18.55	18.50	9.5	11,123	0.09%
2020/02/12	5	18.50	3	18.47	18.55	2	11,234	0.02%
2020/02/11	3.6	18.42	2	18.40	18.40	1.6	11,281	0.01%
2020/02/10	3	18.38	0	0.00	18.40	3	11,380	0.03%
2020/02/07	1	18.45	0	0.00	18.55	1	11,651	0.01%
2020/02/06	10	18.50	18	18.51	18.60	-8	12,424	-0.06%
2020/02/05	13	18.40	0	0.00	18.40	13	12,620	0.10%
2020/02/04	2	18.23	1	18.40	18.40	1	12,713	0.01%
2020/02/03	2	18.03	39	18.01	18.15	-37	12,822	-0.29%
2020/01/31	26	18.43	1	18.40	18.35	25	12,770	0.20%
2020/01/30	21	18.42	20	18.47	18.35	1	12,702	0.01%
2020/01/20	15	19.05	23.5	19.15	19.10	-8.5	12,399	-0.07%
2020/01/17	0.5	19.00	1	18.95	19.00	-0.5	12,351	0.00%
2020/01/16	1.5	18.92	0	0.00	18.95	1.5	12,359	0.01%
2020/01/15	0.5	19.00	2	19.00	19.00	-1.5	12,507	-0.01%
2020/01/14	3	18.90	0	0.00	18.95	3	12,613	0.02%
2020/01/13	0.5	18.90	5	18.87	18.90	-4.5	12,635	-0.04%
2020/01/10	1.5	18.75	22	18.90	18.75	-20.5	12,688	-0.16%
2020/01/09	35	18.78	7	18.74	18.80	28	12,872	0.22%
2020/01/08	15	18.68	5	18.65	18.60	10	13,033	0.08%
2020/01/07	6.6	18.80	0	0.00	18.75	6.6	13,095	0.05%
2020/01/06	3	18.87	25	18.83	18.90	-22	13,147	-0.17%
2020/01/03	16.5	18.85	2	18.90	18.90	14.5	13,223	0.11%
2020/01/02	30.5	18.88	10	18.85	18.85	20.5	13,254	0.15%
2019/12/31	0	0.00	1	18.85	18.85	-1	13,362	-0.01%
2019/12/30	11.5	18.95	3	18.95	18.95	8.5	13,279	0.06%
2019/12/27	4.5	18.95	6	18.98	19.00	-1.5	13,303	-0.01%
2019/12/26	6.5	18.95	6.6	18.96	19.00	-0.1	13,305	0.00%
2019/12/25	27	18.99	10	18.95	18.95	17	13,347	0.13%
2019/12/24	20.5	18.90	0	0.00	18.95	20.5	13,375	0.15%
2019/12/23	3.5	18.91	7	19.00	19.00	-3.5	13,349	-0.03%
2019/12/20	0	0.00	180.5	18.92	19.00	-180.5	13,328	-1.35%	大賣/鉅額交易
2019/12/19	10.5	18.90	203	18.95	18.95	-192.5	13,215	-1.46%	大賣/鉅額交易
2019/12/18	15.5	18.84	9	18.94	19.00	6.5	13,142	0.05%
2019/12/17	0.5	18.95	4	18.90	19.00	-3.5	12,963	-0.03%
2019/12/16	0	0.00	3	18.87	18.85	-3	12,788	-0.02%
2019/12/13	0	0.00	23.5	18.81	18.85	-23.5	12,756	-0.18%
2019/12/12	17	18.75	0	0.00	18.75	17	12,662	0.13%
2019/12/11	0.6	18.75	2	18.70	18.70	-1.4	12,643	-0.01%
2019/12/10	119	18.70	1.3	18.71	18.75	117.8	12,621	0.93%	大買/鉅額交易
2019/12/09	200	18.85	6	18.85	18.90	194	12,554	1.55%	大買/鉅額交易
2019/12/06	2	18.85	2	18.83	18.85	0	12,692	0.00%
2019/12/05	1	18.80	8	18.90	18.90	-7	12,656	-0.06%
2019/12/04	9.5	18.76	10	18.81	18.85	-0.5	12,621	0.00%
2019/12/03	5	18.75	9	18.70	18.80	-4	12,693	-0.03%
2019/12/02	20	18.60	44	18.60	18.70	-24	12,720	-0.19%
2019/11/29	2.5	18.74	5	18.72	18.80	-2.5	12,669	-0.02%
2019/11/28	13	18.84	29	18.83	18.90	-16	12,702	-0.13%
2019/11/27	11	18.75	3	18.78	18.70	8	12,805	0.06%
2019/11/26	14	18.76	8.5	18.92	18.75	5.5	12,767	0.04%
2019/11/25	3	18.87	20	18.86	18.90	-17	11,634	-0.15%
2019/11/22	7	18.86	3	18.90	18.90	4	11,714	0.03%
2019/11/21	14	18.81	2.3	18.86	18.90	11.7	11,761	0.10%
2019/11/20	5.5	18.97	16	18.96	19.00	-10.5	11,701	-0.09%
2019/11/19	17	18.89	27	18.90	18.90	-10	11,818	-0.08%
2019/11/18	2.2	18.81	22	18.83	18.90	-19.8	11,891	-0.17%
2019/11/15	8	18.58	64	18.57	18.55	-56	11,897	-0.47%
2019/11/14	38	18.33	19	18.48	18.50	19	11,920	0.16%
2019/11/13	26	18.32	2	18.35	18.30	24	12,032	0.20%
2019/11/12	114	18.44	0	0.00	18.45	114	12,326	0.92%	大買/鉅額交易
2019/11/11	1	18.65	125.5	18.71	18.65	-124.5	12,307	-1.01%	大賣/鉅額交易
2019/11/08	5	18.78	21	18.78	18.80	-16	12,197	-0.13%
2019/11/07	3	18.68	73	18.70	18.70	-70	12,095	-0.58%
2019/11/06	58.6	18.80	2	18.70	18.70	56.6	11,995	0.47%
2019/11/05	83.4	19.00	170.5	19.04	19.05	-87.1	11,818	-0.74%	大賣/
2019/11/04	30	18.29	20	18.45	18.50	10	11,147	0.09%
2019/11/01	4	18.13	2	18.18	18.20	2	11,000	0.02%
2019/10/31	0	0.00	3	18.20	18.20	-3	11,039	-0.03%
2019/10/30	2	18.25	0	0.00	18.20	2	10,954	0.02%
2019/10/29	3.5	18.21	0	0.00	18.25	3.5	10,925	0.03%
2019/10/28	0.6	18.30	0	0.00	18.30	0.6	10,823	0.01%
2019/10/25	71	18.25	0	0.00	18.30	71	10,722	0.66%
2019/10/24	5	18.19	0	0.00	18.25	5	10,714	0.05%
2019/10/23	3	18.25	0	0.00	18.25	3	10,716	0.03%
2019/10/22	13	18.23	4	18.30	18.10	9	10,629	0.08%
2019/10/21	3	18.00	10	18.05	18.10	-7	10,523	-0.07%
2019/10/18	12	17.98	0	0.00	17.90	12	10,529	0.11%
2019/10/17	17	17.82	0	0.00	17.90	17	10,518	0.16%
2019/10/16	13	17.89	0	0.00	17.85	13	10,294	0.13%
2019/10/15	27	17.79	0	0.00	17.80	27	10,153	0.27%
2019/10/14	1	17.90	0.5	17.95	17.90	0.5	10,099	0.00%
2019/10/09	19	17.75	0	0.00	17.70	19	10,220	0.19%
2019/10/08	0	0.00	10	18.00	17.85	-10	10,332	-0.10%
2019/10/07	13	17.78	0	0.00	17.80	13	10,323	0.13%
2019/10/04	0	0.00	1	17.90	17.90	-1	10,315	-0.01%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/10/01	0	0.00	1	18.20	18.10	-1	10,359	-0.01%
2019/09/27	0	0.00	2	18.00	17.90	-2	10,344	-0.02%
2019/09/26	1	18.15	0	0.00	18.05	1	10,328	0.01%
2019/09/25	5	18.20	0	0.00	18.10	5	10,315	0.05%
2019/09/24	4	18.39	5	18.40	18.30	-1	10,386	-0.01%
2019/09/23	7	18.10	0	0.00	18.15	7	10,332	0.07%
2019/09/20	2	18.05	3	18.10	18.05	-1	10,415	-0.01%
2019/09/19	3	18.20	0	0.00	18.20	3	10,277	0.03%
2019/09/18	0	0.00	15	18.35	18.30	-15	10,329	-0.15%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/12	0	0.00	3	18.32	18.40	-3	10,709	-0.03%
2019/09/11	2	18.13	1	18.20	18.20	1	10,735	0.01%
2019/09/10	3	18.13	12	18.05	18.10	-9	10,699	-0.08%
2019/09/09	4	18.15	0	0.00	18.25	4	10,562	0.04%
2019/09/06	20	18.20	2	18.25	18.20	18	10,503	0.17%
2019/09/05	16	18.15	4	18.20	18.10	12	10,408	0.12%
2019/09/04	0	0.00	0	18.00	18.00	0	10,261	0.00%
2019/09/03	2	18.00	0	0.00	17.90	2	10,260	0.02%
2019/09/02	2	18.05	2	18.00	18.05	0	10,403	0.00%
2019/08/30	4	17.83	4	17.90	17.95	0	10,282	0.00%
2019/08/29	20	17.60	1	17.80	17.80	19	10,150	0.19%
2019/08/28	11	17.59	0	0.00	17.65	11	10,077	0.11%
2019/08/27	30	17.61	0	0.00	17.60	30	10,051	0.30%
2019/08/26	3	17.48	0	0.00	17.50	3	10,022	0.03%
2019/08/23	4	17.68	0	0.00	17.70	4	10,014	0.04%
2019/08/22	18	17.48	0	0.00	17.50	18	10,016	0.18%
2019/08/21	19	17.59	0	0.00	17.55	19	10,063	0.19%
2019/08/20	5	17.81	0	0.00	17.65	5	9,838	0.05%
2019/08/19	16	17.93	0	0.00	17.80	16	9,671	0.17%
2019/08/16	5	17.70	0	0.00	17.85	5	9,614	0.05%
2019/08/15	30	17.77	1	17.65	17.65	29	9,373	0.31%
2019/08/14	28.5	18.31	0	0.00	18.15	28.5	9,001	0.32%
2019/08/13	3.6	18.40	0	0.00	18.45	3.6	8,776	0.04%
2019/08/12	1	18.45	0	0.00	18.55	1	8,830	0.01%
2019/08/08	2	18.58	3	18.62	18.60	-1	8,871	-0.01%
2019/08/07	7	18.46	0	0.00	18.50	7	8,997	0.08%
2019/08/06	13	18.33	25	18.25	18.55	-12	9,133	-0.13%
2019/08/05	6	18.65	0	0.00	18.60	6	9,144	0.07%
2019/08/02	10	18.80	2	18.80	18.85	8	9,185	0.09%
2019/08/01	6	18.96	15	19.05	18.95	-9	9,134	-0.10%
2019/07/31	3	19.08	0	0.00	19.10	3	9,115	0.03%
2019/07/25	0	0.00	2	19.45	19.45	-2	9,238	-0.02%
2019/07/24	5	19.25	0	0.00	19.30	5	9,258	0.05%
2019/07/23	1	19.20	0	0.00	19.25	1	9,258	0.01%
2019/07/22	24	19.00	0	0.00	19.05	24	9,252	0.26%
2019/07/19	6	19.21	0	0.00	19.20	6	9,203	0.07%
2019/07/17	0	0.00	2	19.30	19.30	-2	9,302	-0.02%
2019/07/16	4	19.48	14	19.51	19.50	-10	9,336	-0.11%
2019/07/15	13	19.35	4	19.38	19.45	9	9,360	0.10%
2019/07/12	0.2	20.45	3	20.47	20.45	-2.8	9,324	-0.03%
2019/07/10	19.2	20.21	2	20.25	20.25	17.2	9,354	0.18%
2019/07/09	33.8	20.24	0	0.00	20.30	33.8	9,387	0.36%
2019/07/08	9	20.27	1	20.20	20.30	8	9,347	0.09%
2019/07/05	3	20.50	0	0.00	20.50	3	9,376	0.03%
2019/07/04	2	20.50	0	20.55	20.55	2	9,477	0.02%
2019/07/03	1	20.45	0	0.00	20.45	1	9,512	0.01%
2019/07/02	4	20.55	1	20.50	20.60	3	9,677	0.03%
2019/07/01	21.5	20.60	3	20.63	20.50	18.5	9,702	0.19%
2019/06/28	0	0.00	1	20.35	20.35	-1	9,609	-0.01%
2019/06/25	1	20.00	1	20.15	20.00	0	9,611	0.00%
2019/06/24	35	20.21	1	20.20	20.15	34	9,640	0.35%
2019/06/21	2	20.05	26	20.19	20.15	-24	9,617	-0.25%
2019/06/20	0	0.00	7.5	20.09	20.00	-7.5	9,600	-0.08%
2019/06/19	0	0.00	21	20.00	20.00	-21	9,485	-0.22%
2019/06/18	0	0.00	3	19.85	19.90	-3	9,322	-0.03%
2019/06/17	2.1	19.80	10	19.90	19.80	-7.9	9,375	-0.08%
2019/06/14	0	0.00	2	19.85	19.85	-2	9,431	-0.02%
2019/06/13	0	0.00	1	19.85	19.90	-1	9,478	-0.01%
2019/06/12	3	19.88	0	0.00	19.85	3	9,693	0.03%
2019/06/11	0	0.00	23	19.90	19.95	-23	9,714	-0.24%
2019/06/06	0	0.00	1	19.60	19.60	-1	9,560	-0.01%
2019/06/05	1	19.60	2	19.70	19.60	-1	9,583	-0.01%
2019/06/04	2	19.50	0	0.00	19.50	2	9,617	0.02%
2019/06/03	10	19.50	5	19.50	19.45	5	9,660	0.05%
2019/05/31	1	19.40	2	19.53	19.65	-1	9,709	-0.01%
2019/05/30	5	19.31	1	19.35	19.40	4	9,586	0.04%
2019/05/29	3	19.05	0	0.00	19.15	3	9,717	0.03%
2019/05/28	2	19.10	12	19.05	19.05	-10	10,020	-0.10%
2019/05/27	0	0.00	12	19.06	19.05	-12	10,087	-0.12%
2019/05/24	12	19.05	0	0.00	19.00	12	10,163	0.12%
2019/05/23	1	18.95	42	19.01	19.00	-41	10,196	-0.40%
2019/05/22	2	19.05	0	0.00	18.95	2	10,146	0.02%
2019/05/21	1	19.00	14	19.00	18.95	-13	10,273	-0.13%
2019/05/20	34	18.85	0	0.00	18.85	34	10,214	0.33%
2019/05/17	7	18.76	1	18.80	18.80	6	10,205	0.06%
2019/05/16	4	18.83	10	18.90	18.75	-6	10,203	-0.06%
2019/05/15	20	18.92	41	18.86	18.85	-21	10,200	-0.21%
2019/05/14	36	18.87	20	19.00	19.10	16	10,188	0.16%
2019/05/13	19	19.23	6	19.20	19.20	13	10,044	0.13%
2019/05/10	0	0.00	44	19.42	19.50	-44	10,174	-0.43%
2019/05/09	23	19.51	5	19.45	19.35	18	10,223	0.18%
2019/05/08	2	19.70	1	19.75	19.65	1	10,250	0.01%
2019/05/07	2	19.75	2	19.80	19.90	0	10,474	0.00%
2019/05/06	10	19.66	1	19.60	19.60	9	10,626	0.08%
2019/05/03	0	0.00	35	19.98	20.00	-35	10,420	-0.34%
2019/05/02	1	19.95	0	0.00	19.90	1	10,420	0.01%
2019/04/30	3	19.80	10	19.95	19.95	-7	10,445	-0.07%
2019/04/29	11	19.80	1	19.85	19.90	10	10,433	0.10%
2019/04/26	24	19.83	6	19.85	19.85	18	10,405	0.17%
2019/04/25	1	19.80	0	19.85	19.80	1	10,411	0.01%
2019/04/24	0	0.00	41	19.85	19.85	-41	10,465	-0.39%
2019/04/23	5	19.64	13	19.61	19.70	-8	10,416	-0.08%
2019/04/22	4	19.75	1	19.75	19.70	3	10,346	0.03%
2019/04/19	6	19.60	36	19.65	19.60	-30	10,338	-0.29%
2019/04/18	0	0.00	1	19.65	19.60	-1	10,344	-0.01%
2019/04/17	34	19.43	10	19.50	19.50	24	10,327	0.23%
2019/04/16	36	19.35	0	0.00	19.35	36	10,112	0.36%
2019/04/15	10	19.33	4	19.35	19.45	6	10,097	0.06%
2019/04/12	22	19.25	1	19.35	19.25	21	10,076	0.21%
2019/04/11	8	19.38	17	19.35	19.35	-9	10,102	-0.09%
2019/04/10	15	19.46	10	19.50	19.55	5	10,053	0.05%
2019/04/08	3	19.42	14	19.34	19.50	-11	9,935	-0.11%
2019/04/03	34	19.13	0	0.00	19.15	34	9,729	0.35%
2019/04/02	0	0.00	2	19.10	19.10	-2	9,683	-0.02%
2019/04/01	20	19.07	0	0.00	19.05	20	9,660	0.21%
2019/03/29	0	0.00	5	19.04	19.15	-5	9,531	-0.05%
2019/03/27	16	18.95	11	19.02	19.00	5	9,500	0.05%
2019/03/26	7	18.93	25	18.93	18.90	-18	9,466	-0.19%
2019/03/25	75	18.72	12	18.84	18.85	63	9,456	0.67%
2019/03/22	0.5	19.00	12	19.05	19.10	-11.5	9,221	-0.12%
2019/03/21	1	19.00	12	19.00	19.00	-11	9,203	-0.12%
2019/03/20	2	18.95	40	19.00	19.00	-38	9,270	-0.41%
2019/03/19	5	19.02	0	0.00	19.00	5	9,244	0.05%
2019/03/18	0	0.00	6	18.92	19.00	-6	9,209	-0.07%
2019/03/15	11	18.75	0	0.00	18.75	11	9,342	0.12%
2019/03/14	2	18.85	2	18.95	18.80	0	9,137	0.00%
2019/03/12	11	18.80	3	18.85	18.80	8	9,302	0.09%
2019/03/11	3	18.75	2	18.83	18.75	1	9,316	0.01%
2019/03/08	7	18.85	1	18.90	18.90	6	9,367	0.06%
2019/03/07	0	0.00	2	19.05	19.00	-2	9,522	-0.02%
2019/03/06	5	18.90	0	0.00	19.00	5	9,533	0.05%
2019/03/05	5	18.88	0	0.00	18.90	5	9,530	0.05%
2019/03/04	14	18.92	7	18.99	18.95	7	9,568	0.07%
2019/02/27	0	0.00	37	19.02	19.10	-37	9,392	-0.39%
2019/02/26	10	18.73	12.3	18.78	18.80	-2.3	9,065	-0.03%
2019/02/25	7	18.38	1	18.45	18.45	6	8,678	0.07%
2019/02/22	9	18.28	18	18.29	18.35	-9	8,646	-0.10%
2019/02/21	20	18.30	2	18.30	18.30	18	8,666	0.21%
2019/02/20	40	18.23	9	18.20	18.30	31	8,696	0.36%
2019/02/18	0	0.00	20	18.28	18.20	-20	8,650	-0.23%
2019/02/15	12	18.10	0	0.00	18.10	12	8,676	0.14%
2019/02/14	3	18.22	0	0.00	18.15	3	8,603	0.03%
2019/02/13	1	18.30	0	0.00	18.35	1	8,586	0.01%
2019/02/12	0	0.00	5	18.60	18.45	-5	8,516	-0.06%
2019/02/11	10	18.40	194	18.43	18.50	-184	8,457	-2.18%	大賣/鉅額交易
2019/01/30	1	18.20	14	18.19	18.20	-13	8,245	-0.16%
2019/01/29	4	18.03	3	18.10	18.10	1	8,079	0.01%
2019/01/28	21.7	18.02	15	18.08	18.10	6.7	7,968	0.08%
2019/01/25	0	0.00	67	17.79	17.80	-67	7,712	-0.87%
2019/01/24	3	17.60	0	0.00	17.65	3	7,551	0.04%
2019/01/23	12	17.53	0	0.00	17.60	12	7,638	0.16%
2019/01/22	26	17.61	0	0.00	17.65	26	7,613	0.34%
2019/01/21	1	17.65	0	0.00	17.65	1	7,579	0.01%
2019/01/18	15	17.55	0	0.00	17.55	15	7,593	0.20%
2019/01/17	7	17.51	4	17.50	17.50	3	7,598	0.04%
2019/01/16	6	17.46	15	17.50	17.50	-9	7,636	-0.12%
2019/01/15	9	17.52	0	0.00	17.50	9	7,662	0.12%
2019/01/11	2	17.60	2	17.55	17.60	0	7,776	0.00%
2019/01/10	3	17.48	1	17.55	17.55	2	7,861	0.03%
2019/01/09	0	0.00	6	17.51	17.60	-6	7,801	-0.08%
2019/01/08	0	0.00	1	17.45	17.35	-1	7,709	-0.01%
2019/01/07	21	17.25	13	17.35	17.45	8	7,819	0.10%
2019/01/04	13	17.17	0	0.00	17.10	13	7,823	0.17%
2019/01/03	6	17.35	2	17.35	17.40	4	8,101	0.05%
2019/01/02	1	17.50	1	17.60	17.45	0	8,116	0.00%
2018/12/28	2	17.45	0	0.00	17.45	2	8,103	0.02%
2018/12/27	36	17.55	0	0.00	17.50	36	8,195	0.44%
2018/12/26	24	17.45	0	0.00	17.50	24	8,252	0.29%
2018/12/24	1	17.40	1	17.50	17.65	0	8,248	0.00%
2018/12/21	18	17.40	0	0.00	17.40	18	8,369	0.22%
2018/12/20	10	17.50	4	17.60	17.45	6	8,301	0.07%
2018/12/18	1	17.50	0	0.00	17.50	1	8,287	0.01%
2018/12/17	13	17.64	0	0.00	17.50	13	8,429	0.15%
2018/12/14	16	17.54	0	0.00	17.60	16	8,452	0.19%
2018/12/13	6	17.65	25	17.66	17.80	-19	8,436	-0.23%
2018/12/12	1	17.40	5	17.50	17.55	-4	8,415	-0.05%
2018/12/11	21	17.40	0	0.00	17.35	21	8,345	0.25%
2018/12/10	15	17.36	0	0.00	17.30	15	8,338	0.18%
2018/12/07	9	17.46	0	0.00	17.55	9	8,196	0.11%
2018/12/06	40	17.51	0	0.00	17.55	40	8,204	0.49%
2018/12/05	35	17.77	2	17.75	17.80	33	7,978	0.41%
2018/12/04	0	0.00	5	18.00	17.90	-5	7,972	-0.06%
2018/12/03	2	17.75	1	17.90	17.90	1	7,930	0.01%
2018/11/30	2	17.63	35	17.67	17.60	-33	7,810	-0.42%
2018/11/29	15	17.60	10	17.80	17.50	5	7,609	0.07%
2018/11/28	7	17.59	5	17.70	17.70	2	7,528	0.03%
2018/11/27	15	17.40	12	17.61	17.65	3	7,466	0.04%
2018/11/26	0	0.00	10	17.65	17.45	-10	7,428	-0.13%
2018/11/23	7	17.41	2	17.40	17.50	5	7,428	0.07%
2018/11/22	10	17.40	0	0.00	17.40	10	7,448	0.13%
2018/11/21	7	17.41	10	17.55	17.45	-3	7,545	-0.04%
2018/11/20	53	17.53	0	0.00	17.50	53	7,587	0.70%
2018/11/19	1	17.80	0	0.00	17.70	1	7,908	0.01%
2018/11/16	0	0.00	4	17.70	17.70	-4	7,947	-0.05%
2018/11/15	0	0.00	2	17.40	17.60	-2	7,937	-0.03%
2018/11/14	21	17.35	0	0.00	17.35	21	7,966	0.26%
2018/11/13	4	17.28	0	0.00	17.45	4	7,964	0.05%
2018/11/09	15	17.38	0	0.00	17.45	15	7,957	0.19%
2018/11/08	0	0.00	1	17.90	17.80	-1	7,919	-0.01%
2018/11/07	6	17.73	4	17.74	17.85	2	7,877	0.03%
2018/11/06	1	17.50	2	17.53	17.45	-1	7,924	-0.01%
2018/11/05	3	17.22	4	17.30	17.50	-1	8,001	-0.01%
2018/11/02	0	0.00	10	17.30	17.35	-10	8,043	-0.12%
2018/10/31	6	17.05	1	17.05	17.05	5	8,113	0.06%
2018/10/30	7	16.76	0	0.00	16.85	7	8,051	0.09%
2018/10/29	8	16.69	1	16.70	16.90	7	8,124	0.09%
2018/10/26	5	16.75	2	17.00	16.75	3	8,220	0.04%
2018/10/25	15	16.76	0	0.00	16.85	15	8,255	0.18%
2018/10/24	11	16.95	0	0.00	17.00	11	8,291	0.13%
2018/10/23	8	17.09	2	17.10	17.05	6	8,272	0.07%
2018/10/22	13	17.20	0	0.00	17.10	13	8,235	0.16%
2018/10/19	25	17.07	5	17.12	17.15	20	8,188	0.24%
2018/10/18	1	17.15	1	17.25	17.20	0	8,116	0.00%
2018/10/17	0	0.00	11	17.55	17.45	-11	8,199	-0.13%
2018/10/16	24	17.40	0.1	17.50	17.35	23.9	8,387	0.29%
2018/10/15	2	17.40	2	17.50	17.40	0	8,438	0.00%
2018/10/12	4	17.45	5	17.45	17.65	-1	8,395	-0.01%
2018/10/11	10	17.73	3.1	17.68	17.45	6.9	8,529	0.08%
2018/10/09	6	18.46	0	0.00	18.45	6	8,235	0.07%
2018/10/08	0	0.00	5	18.55	18.55	-5	8,276	-0.06%
2018/10/05	21	18.43	12	18.50	18.50	9	8,319	0.11%
2018/10/04	1	18.65	0	0.00	18.60	1	8,239	0.01%
2018/10/01	2	19.10	0	0.00	19.05	2	8,340	0.02%
2018/09/28	2	18.95	0	18.95	18.95	2	8,335	0.02%
2018/09/27	0	0.00	1	18.90	19.00	-1	8,274	-0.01%
2018/09/26	0.2	18.75	0	0.00	18.75	0.2	8,270	0.00%
2018/09/25	0	0.00	6	18.70	18.70	-6	8,276	-0.07%
2018/09/21	8	18.71	0	0.00	18.80	8	8,301	0.10%
2018/09/14	1	18.85	0	0.00	18.85	1	8,604	0.01%
2018/09/13	2	18.70	0	0.00	18.80	2	8,637	0.02%
2018/09/12	0	0.00	1	18.65	18.75	-1	8,752	-0.01%
2018/09/11	0	0.00	1	18.70	18.75	-1	8,965	-0.01%
2018/09/10	19	18.77	0.1	18.75	18.65	18.9	9,576	0.20%
2018/09/07	3	18.83	2	18.90	18.95	1	9,644	0.01%
2018/09/04	1	19.30	1	19.30	19.30	0	9,746	0.00%
2018/09/03	1	19.30	1	19.20	19.25	0	9,787	0.00%
2018/08/31	0	0.00	12	19.12	19.25	-12	9,839	-0.12%
2018/08/30	5	19.10	1	19.10	19.10	4	9,885	0.04%
2018/08/29	0	0.00	104	19.10	19.20	-104	9,937	-1.05%	大賣/鉅額交易
2018/08/28	7	19.21	2	19.25	19.20	5	10,043	0.05%
2018/08/27	2	19.15	4	19.30	19.15	-2	9,975	-0.02%
2018/08/24	3	18.95	2	18.85	19.05	1	10,183	0.01%
2018/08/23	6	18.60	0	0.00	18.65	6	9,863	0.06%
2018/08/22	2	18.60	2	18.75	18.65	0	9,795	0.00%
2018/08/21	3	18.65	5	18.70	18.70	-2	9,717	-0.02%
2018/08/20	33	18.74	0	0.00	18.60	33	9,674	0.34%
2018/08/17	100	18.85	0	0.00	18.85	100	9,630	1.04%
2018/08/16	12	18.70	22	18.69	18.85	-10	9,611	-0.10%
2018/08/15	5	18.75	0	0.00	18.75	5	9,603	0.05%
2018/08/14	20	18.85	0	0.00	18.90	20	9,581	0.21%
2018/08/13	6	18.76	7	18.81	18.75	-1	9,580	-0.01%
2018/08/10	0	0.00	1	18.90	18.90	-1	9,501	-0.01%
2018/08/09	4	18.98	0	0.00	19.00	4	9,414	0.04%
2018/08/08	6	19.06	9	19.16	19.15	-3	9,413	-0.03%
2018/08/06	7	18.96	2	19.05	19.05	5	9,307	0.05%
2018/08/01	1	19.20	1	19.05	19.15	0	9,911	0.00%
2018/07/30	0	0.00	1	18.90	18.90	-1	9,717	-0.01%
2018/07/25	10	18.95	66	19.00	18.90	-56	9,629	-0.58%
2018/07/24	1	18.95	0	0.00	19.00	1	9,781	0.01%
2018/07/23	0	0.00	3	18.97	18.95	-3	9,831	-0.03%
2018/07/20	2	19.90	1	19.85	19.85	1	9,736	0.01%
2018/07/19	66	19.85	1	19.90	19.85	65	9,541	0.68%
2018/07/18	11	19.65	1	19.80	19.80	10	9,519	0.11%
2018/07/17	7	19.61	23	19.68	19.65	-16	9,464	-0.17%
2018/07/16	1	19.55	1	19.55	19.50	0	9,272	0.00%
2018/07/13	6	19.40	1	19.45	19.40	5	9,235	0.05%
2018/07/12	2	19.30	0	0.00	19.30	2	9,145	0.02%
2018/07/11	0	0.00	102	19.20	19.25	-102	9,136	-1.12%	大賣/鉅額交易
2018/07/10	0	0.00	10	19.25	19.25	-10	9,160	-0.11%
2018/07/09	0	0.00	2	18.95	19.00	-2	9,217	-0.02%
2018/07/06	17	18.81	0	0.00	18.80	17	9,303	0.18%
2018/07/05	107	19.01	0	0.00	18.90	107	9,255	1.16%	大買/鉅額交易
2018/07/04	1	18.95	0	0.00	19.10	1	9,335	0.01%
2018/07/02	14	19.06	0	0.00	19.00	14	9,607	0.15%
2018/06/29	0	0.00	5.6	19.02	19.20	-5.6	9,537	-0.06%
2018/06/28	7	18.96	0	0.00	18.95	7	9,424	0.07%
2018/06/27	0	0.00	7	19.10	19.10	-7	9,332	-0.08%
2018/06/26	15	19.17	4	19.18	19.25	11	9,280	0.12%
2018/06/25	6	19.16	4	19.20	19.20	2	9,177	0.02%
2018/06/22	16	19.28	0	0.00	19.25	16	9,052	0.18%
2018/06/21	2	19.48	1	19.45	19.45	1	8,920	0.01%
2018/06/20	3	19.60	0	0.00	19.55	3	8,960	0.03%
2018/06/19	12	19.55	2	19.58	19.60	10	8,889	0.11%
2018/06/15	5	19.55	1	19.85	19.85	4	8,709	0.05%
2018/06/14	8	19.69	0	0.00	19.60	8	8,385	0.10%
2018/06/13	4	19.80	0	0.00	19.80	4	8,281	0.05%
2018/06/12	4	19.83	2	19.85	19.80	2	8,365	0.02%
2018/06/08	0	0.00	1	20.00	19.95	-1	8,284	-0.01%
2018/06/07	0	0.00	3	20.03	20.10	-3	8,253	-0.04%
2018/06/06	0	0.00	3.1	19.97	20.00	-3.1	8,225	-0.04%
2018/06/05	15	19.70	1	19.85	19.80	14	8,152	0.17%
2018/06/04	2.2	19.84	0	0.00	19.75	2.2	8,082	0.03%
2018/06/01	20	19.80	0	0.00	19.80	20	7,999	0.25%
2018/05/30	3	19.73	14	19.80	19.75	-11	7,769	-0.14%
2018/05/29	0	0.00	1	20.10	20.05	-1	7,812	-0.01%
2018/05/28	0	0.00	3	19.90	19.95	-3	7,875	-0.04%
2018/05/25	1	19.80	2	19.85	19.80	-1	8,012	-0.01%
2018/05/23	2	19.80	0	0.00	19.80	2	8,190	0.02%
2018/05/21	0	0.00	2	19.90	19.90	-2	8,454	-0.02%
2018/05/18	0	0.00	0	19.85	19.85	0	8,517	0.00%
2018/05/17	1	20.00	0	0.00	19.85	1	8,628	0.01%
2018/05/16	4	19.91	0	0.00	20.05	4	8,686	0.05%
2018/05/14	0	0.00	20	20.10	20.15	-20	9,130	-0.22%
2018/05/11	0	20.20	0	0.00	20.20	0	9,149	0.00%
2018/05/10	1	19.75	5	19.90	19.80	-4	9,003	-0.04%
2018/05/09	2	19.40	0	0.00	19.35	2	8,612	0.02%
2018/05/07	0.5	19.20	0	0.00	19.15	0.5	8,732	0.01%
2018/05/04	0.3	19.30	0	0.00	19.20	0.3	8,783	0.00%
2018/05/03	5	19.32	2	19.35	19.25	3	8,958	0.03%
2018/05/02	20	19.50	0	0.00	19.60	20	9,347	0.21%
2018/04/27	0	0.00	1	19.50	19.45	-1	9,199	-0.01%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/25	0	0.00	1	19.65	19.65	-1	9,077	-0.01%
2018/04/24	10	19.60	0	0.00	19.55	10	9,074	0.11%
2018/04/23	0.2	19.80	0	0.00	19.80	0.2	9,066	0.00%
2018/04/20	0	0.00	5	19.90	19.90	-5	9,074	-0.06%
2018/04/19	0	0.00	1	19.75	19.80	-1	9,058	-0.01%
2018/04/18	1	19.55	8	19.60	19.55	-7	9,052	-0.08%
2018/04/17	5	19.60	2	19.65	19.60	3	9,185	0.03%
2018/04/13	14	19.85	5	19.95	19.95	9	9,155	0.10%
2018/04/12	26	19.54	0	0.00	19.50	26	9,032	0.29%
2018/04/11	0	0.00	1	19.65	19.65	-1	8,954	-0.01%
2018/04/10	7	19.59	1	19.55	19.55	6	9,028	0.07%
2018/04/09	4	19.58	0	0.00	19.55	4	8,998	0.04%
2018/04/03	2	19.83	0	0.00	19.80	2	8,842	0.02%
2018/04/02	1	20.00	0	0.00	20.00	1	8,824	0.01%
2018/03/31	1	19.90	0	0.00	19.95	1	8,879	0.01%
2018/03/30	2	19.95	0	0.00	19.80	2	8,876	0.02%
2018/03/28	52	19.95	50	19.95	19.95	2	8,697	0.02%
2018/03/27	2	20.10	1	20.05	20.05	1	8,714	0.01%
2018/03/26	0	0.00	2	19.85	19.95	-2	8,670	-0.02%
2018/03/23	3	19.85	0	0.00	19.90	3	8,700	0.03%
2018/03/22	4	20.29	0	0.00	20.15	4	8,694	0.05%
2018/03/21	6	20.26	0	0.00	20.25	6	8,645	0.07%
2018/03/20	6	20.31	0	0.00	20.25	6	8,761	0.07%
2018/03/19	2	20.83	1	20.90	20.95	1	8,526	0.01%
2018/03/16	0	0.00	2	20.68	20.80	-2	8,497	-0.02%
2018/03/15	3	20.68	0	0.00	20.60	3	8,391	0.04%
2018/03/14	0	0.00	2	20.78	20.80	-2	8,400	-0.02%
2018/03/13	0	0.00	0.1	20.65	20.70	-0.1	8,457	0.00%
2018/03/08	1	20.35	13	20.35	20.35	-12	8,510	-0.14%
2018/03/05	0	0.00	1	20.15	20.10	-1	8,948	-0.01%
2018/03/02	4	19.99	2	20.10	20.00	2	8,935	0.02%
2018/03/01	0	0.00	1	20.20	20.25	-1	8,997	-0.01%
2018/02/27	1	20.05	2	20.40	20.10	-1	8,903	-0.01%
2018/02/26	0	0.00	1	20.40	20.15	-1	8,778	-0.01%
2018/02/23	2	20.10	0	0.00	20.30	2	8,758	0.02%
2018/02/22	0	0.00	4	19.85	19.80	-4	8,689	-0.05%
2018/02/21	2	20.00	1	20.15	20.20	1	8,691	0.01%
2018/02/12	7	19.80	0	0.00	19.75	7	8,700	0.08%
2018/02/09	13	19.61	3	19.83	19.85	10	8,770	0.11%
2018/02/08	11	20.01	0	0.00	19.95	11	8,772	0.13%
2018/02/07	6	20.34	34	20.36	20.10	-28	8,787	-0.32%
2018/02/06	24	20.05	73	19.66	19.80	-49	8,814	-0.56%
2018/02/02	0	0.00	1	21.35	21.40	-1	8,838	-0.01%
2018/02/01	6	21.58	3	21.63	21.45	3	8,966	0.03%
2018/01/31	1	21.70	25	21.50	21.70	-24	9,034	-0.27%
2018/01/30	1	21.60	0	0.00	21.35	1	8,911	0.01%
2018/01/29	1	21.60	12	21.80	21.70	-11	8,862	-0.12%
2018/01/26	23	21.63	10	22.15	21.40	13	8,834	0.15%
2018/01/25	1	21.35	65	21.47	21.80	-64	8,693	-0.74%
2018/01/22	42	20.82	1	20.70	20.80	41	8,832	0.46%
2018/01/19	30	20.88	0	0.00	20.95	30	8,918	0.34%
2018/01/17	5	20.75	2	20.70	20.80	3	8,968	0.03%
2018/01/16	1	20.45	0	0.00	20.60	1	8,963	0.01%
2018/01/15	0	0.00	1	20.45	20.45	-1	8,988	-0.01%
2018/01/12	0	0.00	1	20.60	20.60	-1	9,018	-0.01%
2018/01/11	6	20.35	4	20.35	20.30	2	8,971	0.02%
2018/01/10	8	20.73	2	20.75	20.75	6	8,930	0.07%
2018/01/09	3	20.90	0	0.00	20.90	3	9,020	0.03%
2018/01/08	0	0.00	2	21.00	21.25	-2	9,148	-0.02%
2018/01/05	0	0.00	12	21.03	21.10	-12	9,232	-0.13%
2018/01/04	6	20.76	2	20.90	20.90	4	9,393	0.04%
2018/01/03	1	21.05	0	0.00	20.95	1	9,550	0.01%
2018/01/02	5	21.10	2	21.30	21.10	3	9,509	0.03%