仁寶 (2324)-凱基-南崁券商分點個股進出

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
1790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-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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	35.35	0	0.00	35.10	1	29,716	0.00%
2024/05/02	1	34.96	0	0.00	35.05	1	30,087	0.00%
2024/04/30	0.1	36.06	0	0.00	35.80	0.1	30,122	0.00%
2024/04/29	0	0.00	2	36.40	36.35	-2	30,559	-0.01%
2024/04/26	1	35.90	0	0.00	36.00	1	31,554	0.00%
2024/04/25	0	0.00	1	35.00	35.50	-1	32,093	0.00%
2024/04/24	1	34.85	1	35.40	35.50	0	32,671	0.00%
2024/04/23	1	34.80	0	0.00	34.50	1	32,739	0.00%
2024/04/22	6	34.80	1	34.60	34.20	5	32,862	0.02%
2024/04/19	2	35.35	2	35.25	35.30	0	32,811	0.00%
2024/04/18	2	36.08	0	0.00	36.05	2	32,823	0.01%
2024/04/16	4	35.74	2	35.75	35.30	2	33,636	0.01%
2024/04/15	10	36.50	22	36.44	36.30	-12	34,543	-0.03%
2024/04/12	6	36.64	6	36.74	36.40	0	35,140	0.00%
2024/04/11	2	37.05	7	36.72	36.85	-5	35,475	-0.01%
2024/04/10	1	36.55	9	37.06	36.60	-8	36,142	-0.02%
2024/04/09	1	36.30	0	0.00	36.45	1	36,798	0.00%
2024/04/08	4	35.88	3	36.00	35.95	1	37,651	0.00%
2024/04/03	41	36.63	6	36.94	36.55	35	38,743	0.09%
2024/04/02	3	36.75	2	36.90	36.85	1	40,335	0.00%
2024/04/01	0.2	36.35	1	36.50	36.55	-0.8	42,947	0.00%
2024/03/29	73	35.64	0	0.00	36.20	73	45,500	0.16%
2024/03/28	3	38.30	0	0.00	38.30	3	46,371	0.01%
2024/03/27	1	38.20	2	38.30	38.10	-1	47,113	0.00%
2024/03/26	3	38.13	11	38.56	37.90	-8	49,405	-0.02%
2024/03/25	0	0.00	4	38.94	38.55	-4	53,777	-0.01%
2024/03/22	16	38.98	33	38.89	38.65	-17	54,284	-0.03%
2024/03/21	0	0.00	5	38.47	38.40	-5	54,988	-0.01%
2024/03/20	3	38.03	13	38.25	37.90	-10	54,984	-0.02%
2024/03/19	0	0.00	10	37.30	37.20	-10	55,002	-0.02%
2024/03/18	0	0.00	2	37.00	36.90	-2	55,410	0.00%
2024/03/15	0	0.00	6	36.60	37.00	-6	55,491	-0.01%
2024/03/14	2	36.50	0	0.00	36.65	2	55,260	0.00%
2024/03/13	5	37.15	1	36.90	36.70	4	55,030	0.01%
2024/03/12	17	36.49	5	36.45	37.20	12	54,872	0.02%
2024/03/11	4	36.60	0	36.90	36.90	4	54,603	0.01%
2024/03/08	12	36.92	1	36.85	36.65	11	54,474	0.02%
2024/03/07	27	36.65	8	36.44	36.55	19	54,118	0.04%
2024/03/06	19	37.77	8	37.60	37.55	11	53,599	0.02%
2024/03/05	11.4	37.70	9	37.62	37.80	2.4	53,461	0.00%
2024/03/04	55	39.04	86.5	39.09	38.00	-31.5	52,965	-0.06%
2024/03/01	5	36.59	2	36.50	36.70	3	49,312	0.01%
2024/02/29	4	35.79	2	36.30	36.50	2	49,162	0.00%
2024/02/27	41	36.98	23	36.98	36.50	18	48,643	0.04%
2024/02/26	3	36.00	11	36.18	36.00	-8	47,815	-0.02%
2024/02/23	2.3	37.00	5	36.57	36.20	-2.7	47,759	-0.01%
2024/02/22	6	36.68	6	36.60	36.75	0	47,852	0.00%
2024/02/21	5	36.65	5	36.64	36.75	0	47,736	0.00%
2024/02/20	4.3	36.70	6	36.70	36.80	-1.7	47,744	0.00%
2024/02/19	11	36.61	0	0.00	36.90	11	47,640	0.02%
2024/02/16	5	36.54	10	36.86	36.85	-5	47,432	-0.01%
2024/02/15	5	35.74	1	35.90	35.80	4	46,988	0.01%
2024/02/05	1	35.90	2	35.95	35.90	-1	46,768	0.00%
2024/02/02	18	35.94	27	35.84	35.80	-9	46,629	-0.02%
2024/02/01	0	0.00	4	36.01	36.40	-4	46,487	-0.01%
2024/01/31	0	0.00	5	35.92	35.85	-5	46,345	-0.01%
2024/01/30	4	36.19	2	36.13	36.00	2	46,228	0.00%
2024/01/29	1	35.55	4.2	36.10	36.35	-3.2	46,094	-0.01%
2024/01/26	12	35.94	5	35.85	35.50	7	45,936	0.02%
2024/01/25	24	37.60	65	37.49	37.20	-41	45,153	-0.09%
2024/01/24	1	36.80	1	37.05	36.85	0	44,784	0.00%
2024/01/23	7	37.40	8	37.29	37.55	-1	44,688	0.00%
2024/01/22	30	37.30	9	37.37	37.60	21	44,242	0.05%
2024/01/19	8.2	35.79	9	36.02	36.30	-0.8	43,240	0.00%
2024/01/18	52	35.40	5	34.99	34.80	47	42,754	0.11%
2024/01/17	7	34.63	5.1	34.66	34.55	1.9	42,118	0.00%
2024/01/16	4	35.13	1.5	34.93	35.00	2.5	41,998	0.01%
2024/01/15	4	35.80	2	35.85	35.55	2	41,748	0.00%
2024/01/12	7	35.42	11	35.65	35.60	-4	41,713	-0.01%
2024/01/11	13	35.91	14	36.09	36.10	-1	41,571	0.00%
2024/01/10	20	36.34	23	35.91	35.85	-3	41,583	-0.01%
2024/01/09	32	37.75	7	37.16	36.95	25	41,042	0.06%
2024/01/08	5	37.70	5	37.67	37.75	0	40,032	0.00%
2024/01/05	9	37.30	11	36.85	36.95	-2	39,758	-0.01%
2024/01/04	19	37.31	15	37.46	37.30	4	39,379	0.01%
2024/01/03	16	38.60	11	38.39	38.10	5	38,862	0.01%
2024/01/02	41	39.17	26.4	39.67	39.55	14.6	38,130	0.04%
2023/12/29	34.4	39.74	13.7	39.73	39.85	20.7	37,329	0.06%
2023/12/28	44.8	39.48	47	39.54	38.95	-2.2	36,084	-0.01%
2023/12/27	169.1	39.65	167.3	39.98	40.20	1.8	34,511	0.01%	大買/大賣/
2023/12/26	86	38.58	243	38.57	39.05	-157	31,846	-0.49%	大賣/鉅額交易
2023/12/25	237	37.25	71	37.16	37.10	166	29,191	0.57%	大買/鉅額交易
2023/12/22	12	36.35	14	36.27	36.10	-2	27,245	-0.01%
2023/12/21	207	36.94	189	37.00	36.70	18	26,262	0.07%	大買/大賣/
2023/12/20	11	37.03	57.3	36.91	37.40	-46.3	23,885	-0.19%
2023/12/19	5	33.98	1	33.70	34.00	4	19,249	0.02%
2023/12/18	4	34.68	87.5	34.27	34.60	-83.5	18,792	-0.44%
2023/12/15	7	33.16	2	33.23	33.05	5	17,746	0.03%
2023/12/14	1	34.00	3	33.93	33.65	-2	17,422	-0.01%
2023/12/13	2	33.18	57	33.20	33.75	-55	16,926	-0.32%
2023/12/12	1	32.00	0	0.00	32.00	1	16,677	0.01%
2023/12/11	1	31.95	1	31.95	32.20	0	16,723	0.00%
2023/12/06	0	0.00	2	31.10	31.25	-2	16,978	-0.01%
2023/12/04	0	0.00	1	30.80	30.60	-1	17,041	-0.01%
2023/11/30	1	30.50	2	30.90	30.90	-1	17,485	-0.01%
2023/11/29	1	30.80	3	30.95	30.75	-2	17,308	-0.01%
2023/11/28	0	0.00	30	30.35	30.65	-30	17,447	-0.17%
2023/11/22	14	30.83	2	30.80	30.80	12	19,074	0.06%
2023/11/21	0	0.00	6	31.03	31.20	-6	19,818	-0.03%
2023/11/20	2	30.20	1.3	30.67	30.75	0.7	20,759	0.00%
2023/11/17	0	0.00	10	30.30	30.35	-10	21,344	-0.05%
2023/11/16	3	30.23	5	30.06	30.00	-2	22,307	-0.01%
2023/11/15	2	30.33	3	30.22	30.25	-1	23,218	0.00%
2023/11/14	0	0.00	1	30.15	30.25	-1	24,883	0.00%
2023/11/13	6	30.22	9	30.13	30.10	-3	27,522	-0.01%
2023/11/10	1	29.35	1	29.75	29.75	0	29,703	0.00%
2023/11/09	6	29.60	4	29.65	29.60	2	33,727	0.01%
2023/11/08	0	0.00	2	30.00	29.95	-2	35,377	-0.01%
2023/11/07	1.1	29.32	2	29.45	29.40	-0.9	35,719	0.00%
2023/11/06	0.1	29.70	2	29.78	29.80	-1.9	36,046	-0.01%
2023/11/03	4.6	29.08	3	29.05	28.95	1.6	36,127	0.00%
2023/11/02	0	0.00	2	29.20	29.10	-2	36,526	-0.01%
2023/11/01	0	0.00	2	28.70	28.70	-2	36,874	-0.01%
2023/10/31	5	28.61	3	28.05	28.05	2	37,021	0.01%
2023/10/30	1	28.75	0	0.00	28.80	1	37,252	0.00%
2023/10/27	1	29.25	0	0.00	29.05	1	37,367	0.00%
2023/10/26	0	0.00	21	29.10	29.05	-21	37,935	-0.06%
2023/10/25	11	29.30	1	29.20	29.05	10	38,055	0.03%
2023/10/24	0	0.00	2	28.68	29.45	-2	38,267	-0.01%
2023/10/23	1	28.55	10	28.50	28.45	-9	38,367	-0.02%
2023/10/20	2	28.75	2	28.88	28.80	0	39,091	0.00%
2023/10/19	0	0.00	8	29.10	29.25	-8	39,612	-0.02%
2023/10/18	4	28.71	0	0.00	28.95	4	40,159	0.01%
2023/10/17	2	29.50	0	0.00	29.35	2	40,677	0.00%
2023/10/16	5.3	29.80	1	29.55	29.50	4.3	43,130	0.01%
2023/10/13	7.1	29.94	0	0.00	30.20	7.1	46,846	0.02%
2023/10/12	7	30.54	0	0.00	30.80	7	48,229	0.01%
2023/10/11	0	0.00	3	30.87	30.80	-3	48,798	-0.01%
2023/10/06	1	30.55	2	30.65	30.50	-1	50,264	0.00%
2023/10/04	1	30.55	0	0.00	30.50	1	50,368	0.00%
2023/10/03	1.1	31.18	1	31.10	30.90	0.1	50,569	0.00%
2023/10/02	1	30.80	0	0.00	30.90	1	50,758	0.00%
2023/09/28	1	30.70	1	30.65	30.70	0	50,653	0.00%
2023/09/27	0	0.00	1	31.00	31.00	-1	50,576	0.00%
2023/09/26	0	0.00	2	30.83	30.70	-2	50,905	0.00%
2023/09/21	2	30.28	0	0.00	30.55	2	51,904	0.00%
2023/09/20	3	30.67	0	0.00	30.55	3	51,754	0.01%
2023/09/19	4.3	31.01	2	31.10	30.95	2.3	51,653	0.00%
2023/09/15	6.5	31.67	6	31.76	31.80	0.5	52,131	0.00%
2023/09/14	4	31.80	5	31.91	31.85	-1	52,095	0.00%
2023/09/13	1	31.20	0	0.00	31.40	1	52,884	0.00%
2023/09/12	9	31.10	0	0.00	31.35	9	54,129	0.02%
2023/09/11	10	31.01	24	31.15	30.80	-14	54,301	-0.03%
2023/09/08	2	31.80	2	31.75	31.75	0	54,225	0.00%
2023/09/07	8	31.51	0	0.00	31.40	8	54,489	0.01%
2023/09/06	17	31.94	1	31.90	32.00	16	54,459	0.03%
2023/09/05	36	31.74	38	31.98	32.00	-2	54,492	0.00%
2023/09/04	5	31.53	3	31.85	31.85	2	54,597	0.00%
2023/09/01	3	31.77	8	32.07	31.80	-5	54,596	-0.01%
2023/08/31	19	31.88	1	31.85	31.90	18	54,525	0.03%
2023/08/30	6	32.84	43	32.82	32.90	-37	54,063	-0.07%
2023/08/29	1	33.40	6	33.13	33.35	-5	54,588	-0.01%
2023/08/28	5	32.78	3	32.95	33.00	2	54,608	0.00%
2023/08/25	89	32.94	7	33.06	33.15	82	55,001	0.15%
2023/08/24	81	34.51	46	33.95	33.95	35	54,612	0.06%
2023/08/23	25	34.33	2	34.45	34.40	23	54,144	0.04%
2023/08/22	8	34.97	8	35.49	34.75	0	54,201	0.00%
2023/08/21	4	35.01	1	34.85	34.65	3	53,634	0.01%
2023/08/18	33	35.69	20	35.68	34.75	13	53,128	0.02%
2023/08/17	125	36.84	115.7	37.11	37.00	9.3	51,737	0.02%	大買/大賣/
2023/08/16	25	35.04	22	35.25	35.95	3	49,308	0.01%
2023/08/15	26	35.31	40	35.56	35.80	-14	47,305	-0.03%
2023/08/14	19	32.59	119.7	32.84	32.75	-100.7	43,592	-0.23%	大賣/
2023/08/11	1	30.90	21	30.97	30.75	-20	42,224	-0.05%
2023/08/10	27	30.02	0.4	30.00	30.00	26.6	42,016	0.06%
2023/08/09	0	0.00	18	31.55	31.55	-18	41,821	-0.04%
2023/08/08	4	31.29	14	31.40	31.40	-10	41,932	-0.02%
2023/08/07	2	30.20	3.1	30.79	30.95	-1.1	41,845	0.00%
2023/08/04	0	0.00	2	29.70	30.05	-2	41,764	0.00%
2023/08/02	13	29.62	5	29.47	29.45	8	41,937	0.02%
2023/08/01	7	30.06	6	30.52	30.30	1	41,504	0.00%
2023/07/31	38.1	30.71	17	30.64	30.45	21.1	41,356	0.05%
2023/07/28	0	0.00	3	31.20	31.30	-3	40,709	-0.01%
2023/07/27	8.2	31.06	9	31.28	30.95	-0.9	40,510	0.00%
2023/07/26	3	31.17	1	31.60	31.65	2	40,367	0.00%
2023/07/25	7.5	32.30	12	32.31	31.80	-4.5	40,130	-0.01%
2023/07/24	9.1	31.59	33	31.60	31.65	-24	39,360	-0.06%
2023/07/21	11	30.70	9	31.01	31.05	2	38,783	0.01%
2023/07/20	20	30.61	13	30.47	30.45	7	38,203	0.02%
2023/07/19	88.1	31.72	48.5	32.42	31.10	39.6	37,560	0.11%
2023/07/18	170.1	35.41	118.4	35.84	34.45	51.7	35,272	0.15%	大買/大賣/
2023/07/17	86.4	33.10	11.4	32.39	33.55	75.1	31,798	0.24%
2023/07/14	11.4	30.32	8	30.87	30.50	3.4	30,673	0.01%
2023/07/13	9	31.43	35	31.00	30.55	-26	30,077	-0.09%
2023/07/12	1	29.20	4	29.25	29.55	-3	28,557	-0.01%
2023/07/11	0	0.00	0.5	28.75	28.95	-0.5	28,473	0.00%
2023/07/10	7	28.82	0	0.00	28.70	7	28,477	0.02%
2023/07/07	13.5	29.14	2	29.25	29.20	11.5	28,339	0.04%
2023/07/06	1	29.95	0	0.00	29.80	1	28,080	0.00%
2023/07/05	9	30.14	0	0.00	30.05	9	27,977	0.03%
2023/07/04	11.1	30.09	5.8	30.13	30.25	5.3	28,041	0.02%
2023/07/03	4	29.44	6.2	29.78	29.70	-2.2	27,839	-0.01%
2023/06/29	0	0.00	20	29.58	29.50	-20	27,774	-0.07%
2023/06/28	0	0.00	6	29.15	29.05	-6	27,222	-0.02%
2023/06/27	12	28.64	2	28.88	28.75	10	27,184	0.04%
2023/06/26	2	28.90	4	29.15	29.10	-2	27,173	-0.01%
2023/06/21	10	29.07	18	29.23	29.35	-8	27,009	-0.03%
2023/06/20	1	28.25	3	28.80	28.90	-2	26,804	-0.01%
2023/06/19	35.5	28.26	2	28.45	28.55	33.5	26,509	0.13%
2023/06/16	0.8	29.30	28	29.49	29.90	-27.2	25,537	-0.11%
2023/06/15	0	0.00	12	28.61	28.70	-12	24,314	-0.05%
2023/06/14	3	28.57	0	0.00	28.55	3	24,163	0.01%
2023/06/13	10	29.05	4	29.20	29.00	6	24,213	0.02%
2023/06/12	1	29.05	9	28.63	28.50	-8	23,926	-0.03%
2023/06/09	0	0.00	5	28.75	28.85	-5	23,889	-0.02%
2023/06/08	13	28.16	2	28.55	28.20	11	23,909	0.05%
2023/06/06	13	28.00	13	28.13	28.00	0	23,409	0.00%
2023/06/05	4	28.36	3	28.45	28.25	1	23,204	0.00%
2023/06/02	14	27.80	40	28.38	28.40	-26	22,916	-0.11%
2023/06/01	2	26.88	1	26.90	27.30	1	22,195	0.00%
2023/05/31	4	27.41	6	27.67	27.85	-2	21,705	-0.01%
2023/05/30	7	27.57	1	27.70	27.55	6	20,963	0.03%
2023/05/29	81	28.10	80.1	28.04	28.15	0.9	20,625	0.00%
2023/05/26	45	27.54	49	27.68	27.55	-4	19,923	-0.02%
2023/05/25	1	26.90	0	0.00	27.35	1	19,340	0.01%
2023/05/24	1	26.25	3	26.55	27.00	-2	18,896	-0.01%
2023/05/23	1	26.15	5	26.35	26.45	-4	18,417	-0.02%
2023/05/19	0	0.00	1	26.50	26.40	-1	17,650	-0.01%
2023/05/18	0	0.00	5	26.60	26.45	-5	17,539	-0.03%
2023/05/17	1	26.30	3	26.28	26.35	-2	17,261	-0.01%
2023/05/16	9	25.77	18	25.98	26.00	-9	16,926	-0.05%
2023/05/15	6	25.82	1.1	25.95	25.90	4.9	16,867	0.03%
2023/05/12	1	25.75	35	25.71	25.85	-34	16,744	-0.20%
2023/05/11	1	25.75	35	25.71	25.85	-34	16,429	-0.21%
2023/05/10	10	25.40	15	25.49	25.60	-5	16,053	-0.03%
2023/05/09	1	25.20	25	25.19	25.35	-24	15,868	-0.15%
2023/05/08	2	24.55	0	0.00	24.60	2	15,673	0.01%
2023/05/05	2	24.05	0	0.00	24.15	2	15,584	0.01%
2023/05/04	18	24.19	0	0.00	24.15	18	15,642	0.12%
2023/05/03	11	24.28	1	24.40	24.40	10	15,683	0.06%
2023/05/02	0	0.00	1	24.30	24.30	-1	15,828	-0.01%
2023/04/26	0	0.00	5	23.78	23.75	-5	15,773	-0.03%
2023/04/25	1	23.65	2	23.70	23.70	-1	15,642	-0.01%
2023/04/24	3	24.08	1	24.00	23.95	2	15,494	0.01%
2023/04/21	1	24.50	0	0.00	24.40	1	15,237	0.01%
2023/04/20	4.1	24.24	11	24.25	24.15	-6.9	14,956	-0.05%
2023/04/19	13	25.66	10	25.65	25.65	3	14,496	0.02%
2023/04/18	2	25.15	7	25.10	25.15	-5	13,798	-0.04%
2023/04/17	12	25.19	0	0.00	25.15	12	13,663	0.09%
2023/04/14	0	0.00	12	25.20	25.25	-12	13,369	-0.09%
2023/04/13	0	0.00	34	25.75	25.55	-34	13,242	-0.26%
2023/04/12	0	0.00	15	25.64	25.75	-15	13,085	-0.11%
2023/04/11	0	0.00	0.5	25.60	25.75	-0.5	12,964	0.00%
2023/04/10	2	25.70	0.1	25.70	25.65	1.9	12,817	0.01%
2023/04/07	0	0.00	5	25.50	25.65	-5	12,730	-0.04%
2023/04/06	1	25.00	0	0.00	25.45	1	12,503	0.01%
2023/03/30	2	24.95	32	25.00	25.25	-30	12,469	-0.24%
2023/03/29	0	0.00	6	24.80	24.80	-6	12,536	-0.05%
2023/03/28	30.1	24.70	4	24.70	24.70	26.1	12,867	0.20%
2023/03/27	5	24.76	0	0.00	24.75	5	13,389	0.04%
2023/03/24	1	24.75	2	24.80	24.70	-1	13,798	-0.01%
2023/03/23	4	24.83	39	24.84	24.85	-35	13,642	-0.26%
2023/03/22	3	24.65	0	0.00	24.70	3	13,471	0.02%
2023/03/21	2	24.20	0	0.00	24.30	2	13,442	0.01%
2023/03/17	5	24.23	7	24.24	24.20	-2	13,338	-0.01%
2023/03/16	2	23.80	9	24.08	24.20	-7	13,026	-0.05%
2023/03/15	0	0.00	24	24.35	24.25	-24	12,778	-0.19%
2023/03/14	0.2	24.40	0	0.00	24.35	0.2	12,691	0.00%
2023/03/13	0	0.00	19	24.58	24.65	-19	12,629	-0.15%
2023/03/10	0	0.00	3	24.58	24.65	-3	12,437	-0.02%
2023/03/07	2.9	24.77	2	24.85	24.85	0.9	12,695	0.01%
2023/03/06	0	0.00	1	24.75	24.85	-1	12,786	-0.01%
2023/03/03	0	0.00	3	24.30	24.40	-3	12,706	-0.02%
2023/02/24	0	0.00	2.4	24.21	24.15	-2.4	12,860	-0.02%
2023/02/23	0	0.00	1	24.00	24.15	-1	12,846	-0.01%
2023/02/22	0	0.00	7	23.55	23.70	-7	12,771	-0.05%
2023/02/21	0	0.00	3	23.50	23.65	-3	12,798	-0.02%
2023/02/20	0	0.00	2	23.55	23.60	-2	12,920	-0.02%
2023/02/17	0	0.00	5	23.52	23.55	-5	13,002	-0.04%
2023/02/14	0	0.00	3	23.50	23.50	-3	12,968	-0.02%
2023/02/13	1	23.40	11	23.46	23.70	-10	12,924	-0.08%
2023/02/07	0.4	23.55	1	23.65	23.60	-0.7	12,873	-0.01%
2023/02/06	0	0.00	5	23.36	23.40	-5	12,765	-0.04%
2023/02/02	3	23.00	4	23.05	23.05	-1	12,592	-0.01%
2023/02/01	1	22.65	1	22.85	22.80	0	12,490	0.00%
2023/01/31	2.1	22.73	0	0.00	22.60	2.1	12,547	0.02%
2023/01/30	3	22.90	6	23.13	23.20	-3	12,313	-0.02%
2023/01/16	6	22.68	0	0.00	22.75	6	12,192	0.05%
2023/01/12	2.1	22.70	0	0.00	22.70	2.1	12,602	0.02%
2023/01/10	0	0.00	22	23.15	23.25	-22	12,964	-0.17%
2023/01/09	1	23.25	33	23.25	23.30	-32	13,108	-0.24%
2023/01/05	0.1	22.95	0	0.00	23.00	0.1	13,362	0.00%
2022/12/30	30	23.00	0	0.00	23.05	30	13,484	0.22%
2022/12/26	2	22.90	1	22.90	23.00	1	13,737	0.01%
2022/12/23	1	22.70	4	22.89	22.95	-3	13,967	-0.02%
2022/12/22	1	22.75	3	22.85	22.85	-2	14,309	-0.01%
2022/12/21	29	22.70	0	0.00	22.85	29	14,272	0.20%
2022/12/20	20	22.78	36	22.56	22.70	-16	14,104	-0.11%
2022/12/19	30	22.18	20	22.70	22.85	10	13,870	0.07%
2022/12/13	1	21.75	0	0.00	21.70	1	13,995	0.01%
2022/12/09	0	0.00	1	21.80	21.95	-1	14,698	-0.01%
2022/12/08	0	0.00	40	21.70	21.65	-40	14,836	-0.27%
2022/12/07	10	21.45	10	21.65	21.65	0	14,967	0.00%
2022/12/06	43	21.55	0	0.00	21.70	43	14,916	0.29%
2022/12/05	2	21.75	8	21.76	21.85	-6	14,939	-0.04%
2022/12/01	2	21.68	0	0.00	21.55	2	14,917	0.01%
2022/11/30	41	21.35	45	21.61	21.65	-4	14,812	-0.03%
2022/11/29	2	21.53	0	0.00	21.50	2	14,615	0.01%
2022/11/28	6	21.34	0	0.00	21.75	6	14,614	0.04%
2022/11/25	0	0.00	41	21.50	21.60	-41	14,694	-0.28%
2022/11/24	0.1	21.30	13	21.37	21.85	-12.9	14,705	-0.09%
2022/11/23	0.1	21.10	0	0.00	21.05	0.1	14,700	0.00%
2022/11/22	7	20.79	0	0.00	20.90	7	14,772	0.05%
2022/11/21	48	21.23	0	0.00	21.10	48	14,560	0.33%
2022/11/17	7.1	21.44	0	0.00	21.60	7.1	14,440	0.05%
2022/11/16	2	21.70	0	0.00	21.70	2	14,421	0.01%
2022/11/15	1	21.90	8	21.89	21.95	-7	14,465	-0.05%
2022/11/14	2	21.88	0	0.00	22.00	2	14,450	0.01%
2022/11/11	0	0.00	3	21.95	22.05	-3	14,255	-0.02%
2022/11/10	0.1	21.75	5	21.75	21.75	-5	14,210	-0.03%
2022/11/09	0	0.00	35	21.59	21.80	-35	14,301	-0.24%
2022/11/08	1	21.35	0	0.00	21.45	1	14,680	0.01%
2022/11/07	41	21.28	5	21.40	21.45	36	14,641	0.25%
2022/11/04	1	21.05	0	0.00	21.30	1	14,700	0.01%
2022/11/03	8.1	20.81	0	0.00	20.90	8.1	14,689	0.05%
2022/10/31	2	21.00	0	0.00	21.10	2	14,710	0.01%
2022/10/28	0	0.00	6	20.80	20.75	-6	14,713	-0.04%
2022/10/27	1	20.55	0	0.00	20.60	1	14,779	0.01%
2022/10/24	0.1	20.80	1	20.75	20.75	-1	14,776	-0.01%
2022/10/21	3	21.00	0	0.00	20.85	3	14,742	0.02%
2022/10/20	0.1	21.00	0	0.00	21.05	0.1	14,553	0.00%
2022/10/18	0.1	21.30	0	0.00	21.15	0.1	14,133	0.00%
2022/10/17	5	21.22	0	0.00	21.25	5	14,114	0.04%
2022/10/14	7.1	21.56	0	0.00	21.40	7.1	14,140	0.05%
2022/10/07	3	21.60	0	0.00	21.60	3	14,351	0.02%
2022/10/05	1	21.70	0	0.00	21.70	1	14,545	0.01%
2022/09/30	1	21.60	10	21.65	21.70	-9	14,324	-0.06%
2022/09/29	5.3	21.82	0	0.00	21.75	5.3	14,197	0.04%
2022/09/28	1	21.70	0	0.00	21.70	1	14,069	0.01%
2022/09/27	1.2	21.82	0	0.00	21.80	1.2	13,909	0.01%
2022/09/26	2	21.93	0	0.00	21.90	2	13,779	0.01%
2022/09/23	0.1	22.20	0	0.00	22.10	0.1	13,858	0.00%
2022/09/22	1	22.10	0	0.00	22.05	1	14,166	0.01%
2022/09/21	22	22.32	0	0.00	22.25	22	13,819	0.16%
2022/09/16	12	22.48	0	0.00	22.50	12	12,936	0.09%
2022/09/15	0	0.00	1.2	22.95	22.80	-1.2	12,394	-0.01%
2022/09/14	5.1	22.67	0	0.00	22.55	5.1	12,235	0.04%
2022/09/13	0	0.00	0.1	23.05	23.15	-0.1	12,225	0.00%
2022/09/12	0	0.00	7	23.06	23.00	-7	12,357	-0.06%
2022/09/08	1.1	22.42	5	22.93	23.00	-4	12,637	-0.03%
2022/09/07	3	22.40	0	0.00	22.45	3	12,564	0.02%
2022/09/06	1	22.55	1	22.50	22.75	0	12,502	0.00%
2022/09/05	0	0.00	1	22.60	22.55	-1	12,499	-0.01%
2022/09/02	5	22.48	0	0.00	22.40	5	12,609	0.04%
2022/09/01	1	22.55	0	0.00	22.65	1	12,518	0.01%
2022/08/25	0	0.00	1.1	23.10	23.15	-1.1	12,192	-0.01%
2022/08/24	1	23.00	0	0.00	22.95	1	12,345	0.01%
2022/08/23	0.1	23.00	1	22.95	22.90	-0.9	12,858	-0.01%
2022/08/22	3	22.95	7	23.06	23.15	-4	12,917	-0.03%
2022/08/19	1	22.90	4	22.78	22.90	-3	12,878	-0.02%
2022/08/18	0	0.00	2	22.60	22.75	-2	12,949	-0.02%
2022/08/17	1	22.50	0	0.00	22.60	1	13,083	0.01%
2022/08/16	1	22.45	10	22.30	22.50	-9	13,170	-0.07%
2022/08/15	17.1	22.51	1	22.65	22.45	16.1	13,258	0.12%
2022/08/12	2	23.10	0	0.00	23.05	2	12,964	0.02%
2022/08/11	1	23.25	16	23.21	23.25	-15	13,032	-0.12%
2022/08/10	1	22.95	5	22.98	23.00	-4	13,266	-0.03%
2022/08/09	9	22.95	0	0.00	23.10	9	13,341	0.07%
2022/08/08	1	22.95	0	0.00	23.10	1	13,627	0.01%
2022/08/05	1	22.95	0	0.00	22.95	1	13,998	0.01%
2022/08/04	1	22.85	5	23.10	22.85	-4	14,223	-0.03%
2022/08/02	0	0.00	1	23.10	22.95	-1	14,540	-0.01%
2022/07/29	0	0.00	1	22.95	22.80	-1	14,703	-0.01%
2022/07/28	0	0.00	2	22.90	23.05	-2	14,760	-0.01%
2022/07/21	0	0.00	10	22.15	22.40	-10	15,449	-0.06%
2022/07/20	10	22.00	0	0.00	22.10	10	15,553	0.06%
2022/07/15	4	21.90	2	22.00	21.85	2	17,240	0.01%
2022/07/14	0.1	22.15	0	0.00	22.00	0.1	17,639	0.00%
2022/07/13	0	0.00	2	22.25	22.25	-2	17,912	-0.01%
2022/07/12	1	21.50	0	0.00	21.85	1	18,063	0.01%
2022/07/11	1	21.85	0	0.00	21.90	1	18,099	0.01%
2022/07/08	1	21.80	15	21.97	21.90	-14	18,279	-0.08%
2022/07/07	0.1	21.65	1	21.65	21.65	-0.9	18,463	0.00%
2022/07/06	4	21.56	0	0.00	21.40	4	18,669	0.02%
2022/07/05	14	22.09	0	0.00	22.15	14	18,745	0.07%
2022/07/04	3	22.25	2	22.45	22.30	1	18,905	0.01%
2022/07/01	1	22.30	0	0.00	22.40	1	19,240	0.01%
2022/06/30	0	0.00	15	22.55	22.75	-15	19,139	-0.08%
2022/06/29	6	22.55	0	0.00	22.55	6	18,902	0.03%
2022/06/28	0	0.00	5	22.90	22.90	-5	18,949	-0.03%
2022/06/27	0	0.00	16	23.00	22.80	-16	18,957	-0.08%
2022/06/24	1	22.90	1.6	22.81	22.75	-0.6	18,983	0.00%
2022/06/23	0	0.00	0.9	22.70	22.85	-0.9	19,001	0.00%
2022/06/22	10	22.70	2	22.85	22.70	8	18,963	0.04%
2022/06/21	0	0.00	10	22.60	22.95	-10	18,967	-0.05%
2022/06/20	11	22.26	11.5	22.40	22.35	-0.5	18,967	0.00%
2022/06/17	3	22.50	0	0.00	22.55	3	18,913	0.02%
2022/06/15	4	22.90	0	0.00	22.85	4	18,990	0.02%
2022/06/14	0	0.00	7	22.85	22.80	-7	19,329	-0.04%
2022/06/13	2	23.10	2	23.05	23.00	0	20,222	0.00%
2022/06/10	2	22.90	0.6	23.00	23.00	1.4	20,165	0.01%
2022/06/08	2	23.13	5	23.15	23.20	-3	20,185	-0.01%
2022/06/07	2	23.03	1	23.00	23.00	1	20,200	0.00%
2022/06/06	0	0.00	1	23.15	23.20	-1	20,134	0.00%
2022/06/02	0	0.00	5	23.15	23.10	-5	20,300	-0.02%
2022/05/31	0.2	22.90	6	23.01	23.00	-5.8	20,364	-0.03%
2022/05/30	2	22.90	3	22.92	22.95	-1	19,828	-0.01%
2022/05/27	1	22.75	2	22.80	22.80	-1	19,772	-0.01%
2022/05/26	3	22.52	1	22.55	22.50	2	19,786	0.01%
2022/05/25	0	0.00	4	22.60	22.60	-4	19,846	-0.02%
2022/05/24	2	22.30	0	0.00	22.20	2	19,892	0.01%
2022/05/23	1.1	22.22	0	0.00	22.20	1.1	19,825	0.01%
2022/05/20	1	22.70	0	0.00	22.60	1	19,757	0.01%
2022/05/19	0	0.00	2	23.00	22.90	-2	19,647	-0.01%
2022/05/17	1	22.90	1	23.00	22.90	0	19,367	0.00%
2022/05/16	2	22.45	5	22.61	23.00	-3	19,276	-0.02%
2022/05/13	11	22.53	0	0.00	22.90	11	19,087	0.06%
2022/05/12	0	0.00	2	22.85	23.00	-2	18,806	-0.01%
2022/05/11	0	0.00	0	22.85	23.00	0	18,636	0.00%
2022/05/10	0.2	22.75	15	22.88	23.05	-14.8	18,654	-0.08%
2022/05/09	2	22.63	2	22.55	22.65	0	18,542	0.00%
2022/05/06	2	22.55	0	0.00	22.60	2	18,525	0.01%
2022/05/05	2	22.63	0	22.80	22.55	2	18,546	0.01%
2022/05/04	1	22.45	1	22.25	22.65	0	18,562	0.00%
2022/05/03	0	0.00	0	22.15	22.10	0	18,536	0.00%
2022/04/29	2	22.15	3	22.23	22.25	-1	18,661	-0.01%
2022/04/28	24	21.88	0	0.00	22.00	24	18,851	0.13%
2022/04/27	4	22.01	15	22.00	22.10	-11	18,641	-0.06%
2022/04/26	7	22.36	0	0.00	22.60	7	18,406	0.04%
2022/04/25	8	22.25	2	22.30	22.20	6	18,360	0.03%
2022/04/22	52	22.86	0	0.00	22.80	52	17,961	0.29%
2022/04/21	18	25.44	1	25.35	25.40	17	16,765	0.10%
2022/04/20	5	25.20	2	25.25	25.20	3	16,338	0.02%
2022/04/19	3	25.27	0	0.00	25.20	3	16,006	0.02%
2022/04/18	12	25.47	2	25.33	25.40	10	15,785	0.06%
2022/04/15	3	25.30	0	0.00	25.45	3	15,557	0.02%
2022/04/14	2	25.48	3	25.50	25.40	-1	15,513	-0.01%
2022/04/13	14	25.40	2	25.30	25.70	12	15,426	0.08%
2022/04/12	11	25.36	1	25.35	25.35	10	15,428	0.06%
2022/04/11	8	25.66	2	25.51	25.65	6	15,208	0.04%
2022/04/08	3	26.08	2	26.18	26.15	1	14,879	0.01%
2022/04/07	14.2	26.28	4	26.38	26.05	10.2	14,650	0.07%
2022/04/06	1	26.65	0	0.00	26.90	1	14,276	0.01%
2022/04/01	5	26.75	0	0.00	26.90	5	14,110	0.04%
2022/03/31	3	26.95	0	0.00	26.80	3	14,020	0.02%
2022/03/30	1	26.95	1	26.95	26.90	0	13,893	0.00%
2022/03/29	4	26.90	0	0.00	26.95	4	14,007	0.03%
2022/03/28	0	0.00	0.1	26.95	27.20	-0.1	14,061	0.00%
2022/03/25	0.1	26.90	3	27.00	27.00	-2.9	14,183	-0.02%
2022/03/24	1	26.75	0	0.00	26.90	1	14,299	0.01%
2022/03/23	4	26.83	0	0.00	26.75	4	14,477	0.03%
2022/03/22	10	26.79	8	26.73	27.00	2	14,460	0.01%
2022/03/21	12	26.83	0	0.00	26.80	12	14,428	0.08%
2022/03/18	2	26.93	1	26.95	27.00	1	14,336	0.01%
2022/03/17	7	26.83	5	26.79	26.80	2	14,138	0.01%
2022/03/16	10	26.43	21	26.63	27.00	-11	14,342	-0.08%
2022/03/15	2	25.70	3	25.95	25.80	-1	13,601	-0.01%
2022/03/11	10	25.75	0	0.00	25.85	10	13,620	0.07%
2022/03/08	3	25.20	2	25.20	25.10	1	13,954	0.01%
2022/03/07	17	25.14	21	25.05	25.35	-4	13,844	-0.03%
2022/03/04	10	25.75	15	25.75	25.70	-5	14,002	-0.04%
2022/03/03	0	0.00	2	25.82	25.95	-2	14,031	-0.01%
2022/03/01	0	0.00	1	25.70	25.80	-1	13,999	-0.01%
2022/02/25	0	0.00	2	25.38	25.40	-2	13,959	-0.01%
2022/02/24	12	25.44	42	25.50	25.50	-30	13,889	-0.22%
2022/02/23	5	25.70	0	0.00	25.85	5	13,790	0.04%
2022/02/22	3	25.55	20	25.70	25.85	-17	13,908	-0.12%
2022/02/21	5	25.50	0	0.00	25.65	5	13,934	0.04%
2022/02/18	0	0.00	8	25.73	25.75	-8	14,037	-0.06%
2022/02/17	3	25.35	0	0.00	25.50	3	14,139	0.02%
2022/02/16	1	25.35	30	25.40	25.35	-29	14,317	-0.20%
2022/02/15	5	25.26	0	0.00	25.25	5	14,661	0.03%
2022/02/14	5	25.43	0	0.00	25.50	5	14,562	0.03%
2022/02/11	1	25.55	5	25.75	25.75	-4	14,683	-0.03%
2022/02/10	11	25.55	11	25.60	25.70	0	14,630	0.00%
2022/02/09	1.2	25.70	9	25.70	25.80	-7.8	14,471	-0.05%
2022/02/08	2	25.45	0	0.00	25.55	2	14,365	0.01%
2022/02/07	3	25.17	0	0.00	25.15	3	14,350	0.02%
2022/01/26	0	0.00	6	25.15	25.20	-6	14,168	-0.04%
2022/01/25	25	25.13	0	0.00	25.25	25	14,108	0.18%
2022/01/24	1	25.15	0	0.00	25.45	1	14,016	0.01%
2022/01/21	11	25.05	2	25.15	25.45	9	13,937	0.06%
2022/01/20	2	25.30	0	0.00	25.45	2	13,623	0.01%
2022/01/19	1	25.30	5	25.43	25.45	-4	13,645	-0.03%
2022/01/18	1.8	25.33	5	25.60	25.45	-3.2	13,570	-0.02%
2022/01/17	13.9	25.12	15	25.14	25.30	-1.1	13,371	-0.01%
2022/01/14	0	0.00	1.5	25.00	25.15	-1.5	13,448	-0.01%
2022/01/13	0	0.00	1	25.00	25.00	-1	13,383	-0.01%
2022/01/12	14	24.88	3	25.02	24.90	11	13,374	0.08%
2022/01/11	5	24.90	2	24.88	25.00	3	13,316	0.02%
2022/01/10	15	24.68	1	24.75	24.85	14	13,251	0.11%
2022/01/07	5	24.60	2	24.70	24.75	3	13,251	0.02%
2022/01/06	7	24.41	3	24.65	24.65	4	13,149	0.03%
2022/01/05	6	24.38	9	24.52	24.55	-3	13,282	-0.02%
2021/12/30	8	24.13	0	0.00	24.20	8	13,610	0.06%
2021/12/29	1	24.20	3	24.15	24.25	-2	13,801	-0.01%
2021/12/28	2	24.05	2	24.20	24.20	0	13,908	0.00%
2021/12/23	4	23.88	0	0.00	23.80	4	14,345	0.03%
2021/12/22	2	23.83	0	0.00	24.00	2	14,331	0.01%
2021/12/21	1	23.85	0	0.00	23.85	1	14,301	0.01%
2021/12/20	0	0.00	2	24.00	23.90	-2	14,237	-0.01%
2021/12/17	2	24.00	0	24.10	24.00	2	14,247	0.01%
2021/12/16	5	24.05	1	24.05	24.00	4	14,259	0.03%
2021/12/15	1	23.75	0	0.00	23.75	1	14,593	0.01%
2021/12/14	2	23.80	0	0.00	23.85	2	14,837	0.01%
2021/12/13	3	24.17	1.1	24.42	24.05	1.9	14,932	0.01%
2021/12/10	3	24.43	7	24.39	24.30	-4	15,016	-0.03%
2021/12/09	0	0.00	9	23.85	24.00	-9	14,564	-0.06%
2021/12/08	3	23.63	0	0.00	23.60	3	14,393	0.02%
2021/12/07	2	23.73	0	0.00	23.75	2	14,292	0.01%
2021/12/06	2	23.58	1	23.80	23.85	1	14,248	0.01%
2021/12/03	1	23.30	0	0.00	23.30	1	14,120	0.01%
2021/12/02	2	23.45	0	0.00	23.35	2	14,198	0.01%
2021/12/01	1	23.30	0	0.00	23.45	1	14,217	0.01%
2021/11/30	1	23.15	0	0.00	23.15	1	14,157	0.01%
2021/11/29	0	0.00	30	23.30	23.35	-30	13,775	-0.22%
2021/11/26	33	23.40	0	0.00	23.40	33	13,747	0.24%
2021/11/25	1	23.65	0	0.00	23.60	1	13,801	0.01%
2021/11/24	2	23.63	0	0.00	23.75	2	13,816	0.01%
2021/11/23	3	23.62	0	0.00	23.55	3	13,803	0.02%
2021/11/22	4.1	23.53	0	0.00	23.55	4.1	13,715	0.03%
2021/11/19	2	23.45	4	23.45	23.55	-2	13,665	-0.01%
2021/11/18	4	23.60	0	0.00	23.60	4	13,652	0.03%
2021/11/17	3	23.60	1	23.55	23.75	2	13,573	0.01%
2021/11/16	8	23.62	0	0.00	23.70	8	13,647	0.06%
2021/11/15	13	23.66	1	23.65	23.70	12	13,673	0.09%
2021/11/12	4	23.84	0	0.00	23.90	4	13,587	0.03%
2021/11/11	1	24.00	0	0.00	24.10	1	13,693	0.01%
2021/11/10	10.2	24.10	0	0.00	24.15	10.2	13,861	0.07%
2021/11/09	0.3	24.36	0	0.00	24.35	0.3	13,777	0.00%
2021/11/05	0.1	24.30	1.1	24.20	24.35	-1	13,925	-0.01%
2021/11/04	1	24.30	15	24.40	24.30	-14	14,145	-0.10%
2021/11/02	0	0.00	5	24.30	24.20	-5	14,152	-0.04%
2021/11/01	5	24.30	0	0.00	24.20	5	14,143	0.04%
2021/10/29	0	0.00	10	24.50	24.45	-10	14,135	-0.07%
2021/10/28	1	24.80	0.1	24.75	24.85	0.9	14,038	0.01%
2021/10/27	0.2	24.70	6	24.70	24.80	-5.8	14,068	-0.04%
2021/10/26	0	0.00	3	24.57	24.60	-3	14,283	-0.02%
2021/10/25	0.1	24.45	4	24.44	24.45	-3.9	14,277	-0.03%
2021/10/22	0.1	24.25	10	24.20	24.30	-10	14,325	-0.07%
2021/10/20	0	0.00	0.3	24.00	23.90	-0.3	14,157	0.00%
2021/10/19	0	0.00	15	24.02	23.90	-15	14,188	-0.11%
2021/10/18	2	24.05	11.1	24.06	24.05	-9.1	14,411	-0.06%
2021/10/15	6	24.04	0	0.00	24.05	6	14,547	0.04%
2021/10/12	1	24.35	1	24.15	24.10	0	14,657	0.00%
2021/10/08	0	0.00	3	24.13	24.15	-3	14,498	-0.02%
2021/10/07	0	0.00	51	24.05	24.15	-51	14,633	-0.35%
2021/10/06	2	23.68	0.5	23.90	23.90	1.5	14,678	0.01%
2021/10/05	2	23.35	0	0.00	23.40	2	14,554	0.01%
2021/10/04	2	23.53	6	23.54	23.60	-4	14,670	-0.03%
2021/10/01	8.1	23.40	8	23.39	23.60	0.1	14,639	0.00%
2021/09/30	18	23.65	10	23.65	23.60	8	14,627	0.05%
2021/09/29	6	23.58	8	23.66	23.85	-2	14,576	-0.01%
2021/09/28	18	24.00	5	24.02	24.00	13	14,479	0.09%
2021/09/27	1	24.25	2	24.25	24.30	-1	14,433	-0.01%
2021/09/24	0	0.00	3	24.13	24.15	-3	14,547	-0.02%
2021/09/23	0	0.00	7	24.09	24.00	-7	14,687	-0.05%
2021/09/22	0	0.00	8	23.77	24.05	-8	14,591	-0.05%
2021/09/17	0	0.00	1	23.65	23.50	-1	14,235	-0.01%
2021/09/16	0	0.00	10	23.56	23.60	-10	14,007	-0.07%
2021/09/15	0	0.00	3	23.30	23.40	-3	14,018	-0.02%
2021/09/14	1	23.00	13	23.08	23.10	-12	14,051	-0.09%
2021/09/10	0	0.00	3	22.80	22.80	-3	14,456	-0.02%
2021/09/09	1	22.75	0	0.00	22.65	1	14,787	0.01%
2021/09/08	2	22.75	4	22.70	22.80	-2	15,007	-0.01%
2021/09/07	7	22.99	18	22.92	23.00	-11	15,172	-0.07%
2021/09/06	1	22.75	0	0.00	22.65	1	15,204	0.01%
2021/09/03	8	22.77	4	22.69	22.80	4	15,320	0.03%
2021/09/02	3	22.63	1	22.60	22.55	2	15,551	0.01%
2021/09/01	5	22.86	2	22.85	22.85	3	15,757	0.02%
2021/08/31	3	22.68	0	0.00	22.90	3	15,853	0.02%
2021/08/30	4	22.58	0	0.00	22.70	4	15,925	0.03%
2021/08/27	4	22.51	3	22.50	22.60	1	15,977	0.01%
2021/08/25	1	22.45	10	22.60	22.55	-9	16,117	-0.06%
2021/08/24	9	22.40	21	22.55	22.55	-12	16,090	-0.07%
2021/08/23	3	22.45	1	22.50	22.35	2	16,045	0.01%
2021/08/20	12	22.40	1	22.40	22.35	11	16,081	0.07%
2021/08/19	2	22.18	1	22.10	22.30	1	16,144	0.01%
2021/08/18	2	22.20	12	22.13	22.30	-10	15,964	-0.06%
2021/08/17	3	22.13	9	22.23	22.30	-6	15,900	-0.04%
2021/08/16	13.1	21.74	1	21.65	21.70	12.1	15,513	0.08%
2021/08/13	14.5	21.69	0	0.00	21.65	14.5	16,457	0.09%
2021/08/12	6	21.58	0	0.00	21.55	6	16,734	0.04%
2021/08/11	7	21.75	0	0.00	21.80	7	16,849	0.04%
2021/08/10	1	21.75	1	21.70	21.85	0	17,030	0.00%
2021/08/09	4	21.39	0	0.00	21.40	4	17,094	0.02%
2021/08/05	0	0.00	1	21.45	21.55	-1	17,850	-0.01%
2021/08/03	1	21.45	2	21.45	21.55	-1	18,878	-0.01%
2021/08/02	0	0.00	2	21.55	21.60	-2	19,120	-0.01%
2021/07/30	5.3	21.51	13	21.50	21.60	-7.7	19,314	-0.04%
2021/07/29	1	21.65	0	0.00	21.70	1	19,327	0.01%
2021/07/28	9	21.63	1	21.60	21.75	8	19,507	0.04%
2021/07/26	4	21.89	1	21.90	21.85	3	20,249	0.01%
2021/07/23	10	21.85	1	21.85	21.90	9	20,511	0.04%
2021/07/22	2	21.95	3	21.87	22.00	-1	20,972	0.00%
2021/07/21	1	21.95	2	21.95	22.00	-1	21,041	0.00%
2021/07/20	1.2	22.01	2	22.00	22.05	-0.8	21,251	0.00%
2021/07/16	26	22.06	0	0.00	22.15	26	23,230	0.11%
2021/07/15	3	22.15	2	22.15	22.15	1	23,471	0.00%
2021/07/14	18	22.10	0	0.00	22.20	18	23,724	0.08%
2021/07/13	8	22.15	0	0.00	22.20	8	23,976	0.03%
2021/07/12	2	22.10	0	0.00	22.10	2	24,047	0.01%
2021/07/09	19	22.04	0	0.00	22.10	19	24,178	0.08%
2021/07/08	32	22.29	30.1	22.30	22.30	1.9	24,248	0.01%
2021/07/07	11	22.24	0	22.35	22.30	11	24,722	0.04%
2021/07/06	15	22.35	13	22.40	22.45	2	24,891	0.01%
2021/07/05	1	22.20	1	22.20	22.25	0	25,062	0.00%
2021/07/02	1	22.05	0	0.00	22.05	1	25,366	0.00%
2021/07/01	11	22.11	0	0.00	22.00	11	25,664	0.04%
2021/06/30	2	22.30	17	22.44	22.35	-15	25,955	-0.06%
2021/06/29	2	22.05	2	22.10	22.05	0	26,300	0.00%
2021/06/28	4	22.01	10	22.05	22.00	-6	27,021	-0.02%
2021/06/25	5.1	22.10	0	0.00	22.05	5.1	28,652	0.02%
2021/06/24	11	22.11	2	22.15	22.10	9	29,580	0.03%
2021/06/23	3.1	22.15	0	0.00	22.10	3.1	29,494	0.01%
2021/06/22	7	22.35	1	22.40	22.30	6	29,422	0.02%
2021/06/21	4	22.63	0	0.00	22.60	4	29,223	0.01%
2021/06/17	31	22.80	30	23.10	23.05	1	29,140	0.00%
2021/06/16	0	0.00	1	22.60	23.00	-1	29,508	0.00%
2021/06/15	1	22.30	0	0.00	22.50	1	29,564	0.00%
2021/06/11	3	22.75	0	0.00	22.65	3	29,429	0.01%
2021/06/10	3	22.63	0	0.00	22.85	3	29,604	0.01%
2021/06/09	1	22.95	2	22.95	22.95	-1	29,422	0.00%
2021/06/08	0	0.00	3	23.05	23.15	-3	29,258	-0.01%
2021/06/07	0	0.00	2	22.85	23.05	-2	29,400	-0.01%
2021/06/04	1	23.15	0	0.00	23.20	1	29,270	0.00%
2021/06/03	4	23.20	0	0.00	23.40	4	29,369	0.01%
2021/06/02	34	23.22	35	23.15	23.10	-1	29,417	0.00%
2021/06/01	0	0.00	1	23.50	23.45	-1	29,497	0.00%
2021/05/31	0	0.00	10	23.39	23.45	-10	29,720	-0.03%
2021/05/28	0	0.00	5	23.40	23.30	-5	29,823	-0.02%
2021/05/27	60	23.25	61.2	23.39	23.40	-1.2	30,018	0.00%
2021/05/26	90	23.37	91	23.30	23.30	-1	30,132	0.00%
2021/05/25	60	23.25	62	23.40	23.35	-2	30,387	-0.01%
2021/05/24	0	0.00	2	23.13	23.30	-2	30,466	-0.01%
2021/05/21	11	23.83	25	25.22	23.30	-14	30,619	-0.05%
2021/05/20	6	23.19	12	23.13	23.15	-6	29,730	-0.02%
2021/05/19	11	22.85	1	22.85	22.80	10	29,611	0.03%
2021/05/18	2	22.73	9	22.56	22.90	-7	29,662	-0.02%
2021/05/17	7.1	21.79	5	22.30	21.90	2.1	29,711	0.01%
2021/05/14	8	22.98	0	0.00	22.70	8	29,477	0.03%
2021/05/13	25.1	22.86	10	23.10	22.95	15.1	29,414	0.05%
2021/05/12	31.4	22.21	26	22.41	22.35	5.4	28,977	0.02%
2021/05/11	2	23.68	7	23.94	23.50	-5	28,510	-0.02%
2021/05/10	12	24.06	5	24.20	24.30	7	28,151	0.02%
2021/05/07	14	24.41	0	0.00	24.55	14	28,250	0.05%
2021/05/06	1	24.30	1	24.50	24.30	0	28,595	0.00%
2021/05/05	1	23.90	21	23.97	23.90	-20	28,795	-0.07%
2021/05/04	10	23.50	6	23.34	23.50	4	28,742	0.01%
2021/05/03	14.1	24.49	2	24.38	24.35	12.1	28,422	0.04%
2021/04/29	3.1	24.90	7	24.98	25.00	-4	28,268	-0.01%
2021/04/28	57.1	25.04	1	25.10	24.90	56.1	28,069	0.20%
2021/04/27	38.1	24.63	35.1	24.66	24.65	3	28,040	0.01%
2021/04/26	15	24.67	1	24.80	24.75	14	27,948	0.05%
2021/04/23	43	24.60	0	0.00	24.80	43	27,869	0.15%
2021/04/22	14	27.56	19.1	27.54	27.40	-5.1	27,381	-0.02%
2021/04/21	1	27.65	67.1	27.69	27.80	-66.1	26,955	-0.25%
2021/04/20	5	27.68	5	27.80	27.75	0	26,708	0.00%
2021/04/19	12	27.70	10	27.65	27.55	2	26,542	0.01%
2021/04/16	0	0.00	6.1	27.13	27.15	-6.1	26,408	-0.02%
2021/04/15	2	26.78	0	0.00	26.70	2	26,404	0.01%
2021/04/14	10	26.69	12	26.78	26.70	-2	26,325	-0.01%
2021/04/13	9	27.11	3	27.07	26.80	6	26,419	0.02%
2021/04/12	3	27.35	12	27.25	27.20	-9	26,390	-0.03%
2021/04/09	2	27.13	4	27.20	27.20	-2	26,267	-0.01%
2021/04/08	59	27.31	23	27.20	27.15	36	26,006	0.14%
2021/04/07	11	27.01	16	27.02	27.10	-5	25,692	-0.02%
2021/04/06	1	27.25	0	0.00	27.05	1	25,436	0.00%
2021/04/01	13	26.91	21	27.24	27.25	-8	24,961	-0.03%
2021/03/31	23	26.99	33	27.02	26.70	-10	24,340	-0.04%
2021/03/30	27.1	26.56	34	26.76	27.00	-7	23,516	-0.03%
2021/03/29	3	25.95	32	25.93	26.10	-29	21,800	-0.13%
2021/03/26	0	0.00	5	23.75	23.75	-5	20,833	-0.02%
2021/03/25	18	23.51	0	0.00	23.70	18	20,876	0.09%
2021/03/24	1	23.95	0	0.00	23.95	1	20,905	0.00%
2021/03/23	0	0.00	200	23.70	24.00	-200	20,979	-0.95%	大賣/鉅額交易
2021/03/22	7	23.70	66	23.63	23.65	-59	21,013	-0.28%
2021/03/19	30	23.90	38	24.01	23.85	-8	20,917	-0.04%
2021/03/18	15	23.65	7	23.55	23.70	8	20,499	0.04%
2021/03/17	33	23.24	0	0.00	23.30	33	20,434	0.16%
2021/03/16	0	0.00	31.2	23.08	23.30	-31.2	20,650	-0.15%
2021/03/15	0	0.00	20	22.78	22.95	-20	20,508	-0.10%
2021/03/12	5	22.80	0	0.00	22.90	5	21,108	0.02%
2021/03/11	13	22.89	102	22.80	22.95	-89	21,545	-0.41%	大賣/
2021/03/10	2	22.70	35	22.67	22.70	-33	21,436	-0.15%
2021/03/09	212	22.60	7	22.66	22.70	205	21,439	0.96%	大買/鉅額交易
2021/03/08	10	22.50	0	0.00	22.40	10	21,301	0.05%
2021/03/04	20	22.23	112	22.14	22.20	-92	21,379	-0.43%	大賣/
2021/03/02	26	22.53	26	22.39	22.20	0	21,078	0.00%
2021/02/26	30	22.10	6	22.13	22.20	24	20,763	0.12%
2021/02/25	3	22.05	13	22.03	22.30	-10	20,441	-0.05%
2021/02/24	0	0.00	1	22.00	21.90	-1	20,294	0.00%
2021/02/23	7	21.70	0	0.00	21.75	7	20,153	0.03%
2021/02/22	0	0.00	1	21.95	21.80	-1	19,945	-0.01%
2021/02/19	10	21.60	0	0.00	21.85	10	19,837	0.05%
2021/02/18	10	21.65	0	0.00	21.90	10	19,673	0.05%
2021/02/17	14	21.76	6	21.81	21.75	8	19,633	0.04%
2021/02/05	0	0.00	1	21.85	21.90	-1	19,297	-0.01%
2021/02/04	2	21.85	4	22.03	21.80	-2	19,223	-0.01%
2021/02/02	100	21.60	0	0.00	21.50	100	19,207	0.52%
2021/02/01	0	0.00	13	21.46	21.35	-13	19,073	-0.07%
2021/01/29	1	21.50	118	21.74	21.45	-117	18,945	-0.62%	大賣/鉅額交易
2021/01/28	9	22.03	31.9	22.47	22.15	-22.9	18,567	-0.12%
2021/01/27	22.9	21.97	29	22.04	21.80	-6.1	17,970	-0.03%
2021/01/26	9	21.59	0	0.00	21.40	9	17,454	0.05%
2021/01/25	9	21.36	2	21.38	21.40	7	17,231	0.04%
2021/01/22	10	21.15	34	21.14	21.30	-24	17,126	-0.14%
2021/01/21	30	20.81	11	20.99	20.80	19	17,116	0.11%
2021/01/20	6	21.15	6	20.85	20.80	0	17,063	0.00%
2021/01/19	10	21.85	1	21.85	21.50	9	16,553	0.05%
2021/01/18	6	21.43	1	21.45	21.55	5	16,285	0.03%
2021/01/15	6	22.68	16	22.73	22.25	-10	15,964	-0.06%
2021/01/14	20	22.19	57	22.29	22.25	-37	15,247	-0.24%
2021/01/13	1	21.75	6	21.81	21.80	-5	14,793	-0.03%
2021/01/12	1	21.65	5	21.83	21.65	-4	14,595	-0.03%
2021/01/11	4	21.69	21	21.65	21.80	-17	14,313	-0.12%
2021/01/08	100	21.50	12	21.15	21.50	88	14,022	0.63%
2021/01/07	2	21.05	105	21.05	21.00	-103	13,760	-0.75%	大賣/鉅額交易
2021/01/06	24	21.31	3	21.70	21.05	21	13,606	0.15%
2021/01/05	10	21.42	32	21.28	21.55	-22	13,173	-0.17%
2021/01/04	100	20.85	0	0.00	20.80	100	12,853	0.78%
2020/12/31	3	20.70	0	0.00	20.70	3	12,794	0.02%
2020/12/30	3	20.85	61	20.80	20.90	-58	12,734	-0.46%
2020/12/29	17	20.76	5	20.75	20.95	12	12,693	0.09%
2020/12/28	44	20.75	10	20.80	20.80	34	12,620	0.27%
2020/12/25	2	20.53	0	20.50	20.60	2	12,638	0.02%
2020/12/24	5	20.50	1	20.50	20.40	4	12,651	0.03%
2020/12/23	3	20.35	6	20.30	20.30	-3	12,625	-0.02%
2020/12/22	5	20.40	0	0.00	20.45	5	12,649	0.04%
2020/12/21	0	0.00	2	20.50	20.50	-2	12,678	-0.02%
2020/12/18	25	20.80	0	0.00	20.70	25	12,601	0.20%
2020/12/17	3	20.90	26	20.86	21.00	-23	12,419	-0.19%
2020/12/16	0	0.00	33	20.70	20.85	-33	12,187	-0.27%
2020/12/15	4	20.48	2	20.70	20.50	2	12,107	0.02%
2020/12/14	3	20.75	10	20.70	20.60	-7	11,954	-0.06%
2020/12/11	12	20.53	11	20.41	20.45	1	11,827	0.01%
2020/12/10	2	20.45	2	20.55	20.50	0	11,771	0.00%
2020/12/09	5	20.20	3	20.33	20.50	2	11,429	0.02%
2020/12/08	27	20.36	25	20.36	20.35	2	11,188	0.02%
2020/12/07	11	19.85	64.5	20.02	20.10	-53.5	10,549	-0.51%
2020/12/04	4	19.64	127	19.59	19.55	-123	10,110	-1.22%	大賣/鉅額交易
2020/12/03	10	19.40	50	19.45	19.45	-40	9,979	-0.40%
2020/12/01	4	19.20	5	19.30	19.30	-1	9,993	-0.01%
2020/11/30	4	19.14	0	0.00	19.30	4	10,289	0.04%
2020/11/27	6	19.38	0	0.00	19.25	6	10,617	0.06%
2020/11/25	0.2	19.58	16	19.51	19.55	-15.8	10,762	-0.15%
2020/11/24	0	0.00	2	19.70	19.60	-2	10,785	-0.02%
2020/11/23	2	19.65	0	0.00	19.70	2	10,790	0.02%
2020/11/20	0	0.00	4	19.50	19.55	-4	10,704	-0.04%
2020/11/19	0	0.00	6	19.50	19.50	-6	10,855	-0.06%
2020/11/18	0	0.00	2	19.50	19.55	-2	10,804	-0.02%
2020/11/16	0	0.00	12	19.36	19.40	-12	11,036	-0.11%
2020/11/13	0.1	19.10	0	0.00	19.10	0.1	10,936	0.00%
2020/11/12	4	19.05	0	0.00	19.10	4	10,938	0.04%
2020/11/11	1	19.10	5	19.20	19.35	-4	10,973	-0.04%
2020/11/10	0	0.00	6	19.02	19.10	-6	10,799	-0.06%
2020/11/09	2	18.80	2	18.95	18.95	0	10,688	0.00%
2020/11/06	0	0.00	1	18.85	18.90	-1	10,631	-0.01%
2020/11/03	3	18.77	0	0.00	18.75	3	10,939	0.03%
2020/10/29	1	18.60	11	18.85	18.95	-10	11,114	-0.09%
2020/10/27	1	18.65	0	0.00	18.60	1	11,111	0.01%
2020/10/23	12	18.55	10	18.60	18.60	2	11,203	0.02%
2020/10/21	4	18.50	5	18.60	18.50	-1	11,217	-0.01%
2020/10/20	21	18.55	0	0.00	18.60	21	11,280	0.19%
2020/10/19	1	18.60	2	18.65	18.55	-1	11,369	-0.01%
2020/10/16	3	18.62	0	0.00	18.55	3	11,463	0.03%
2020/10/15	4	18.78	0	0.00	18.70	4	11,616	0.03%
2020/10/13	3	18.70	0	0.00	18.70	3	12,644	0.02%
2020/10/12	8	18.63	0	0.00	18.70	8	13,454	0.06%
2020/10/07	1	19.00	0	0.00	18.90	1	13,994	0.01%
2020/10/06	3	18.93	0	0.00	19.00	3	14,320	0.02%
2020/09/29	1	19.35	0	0.00	19.35	1	14,990	0.01%
2020/09/25	1	18.85	0	0.00	18.90	1	15,290	0.01%
2020/09/24	1	18.90	0	0.00	18.80	1	15,362	0.01%
2020/09/23	1	19.10	2	19.25	19.15	-1	15,432	-0.01%
2020/09/21	3	19.50	0	0.00	19.35	3	15,530	0.02%
2020/09/17	3	19.40	0	0.00	19.40	3	15,581	0.02%
2020/09/16	1	19.45	10	19.50	19.35	-9	15,678	-0.06%
2020/09/15	0	0.00	13	19.48	19.45	-13	15,849	-0.08%
2020/09/14	2	19.15	0	0.00	19.15	2	15,963	0.01%
2020/09/11	0	0.00	19	19.06	19.15	-19	16,078	-0.12%
2020/09/10	1	19.10	0	0.00	19.10	1	16,183	0.01%
2020/09/08	0	0.00	2	19.15	19.20	-2	16,220	-0.01%
2020/09/07	1	19.10	0	0.00	19.10	1	16,361	0.01%
2020/09/04	5	19.10	1	19.10	19.20	4	16,455	0.02%
2020/09/03	9	19.66	0	0.00	19.25	9	16,475	0.05%
2020/09/02	40	19.50	31	19.40	19.60	9	16,239	0.06%
2020/09/01	0	0.00	5	18.70	18.85	-5	15,781	-0.03%
2020/08/31	13	18.92	12	18.50	18.50	1	15,761	0.01%
2020/08/28	2	18.70	7	18.87	18.85	-5	15,639	-0.03%
2020/08/27	5	18.90	13	19.00	18.90	-8	15,778	-0.05%
2020/08/25	0	0.00	25	18.73	18.80	-25	15,912	-0.16%
2020/08/24	0	0.00	1	18.55	18.45	-1	16,007	-0.01%
2020/08/21	2	18.33	5	18.40	18.40	-3	16,093	-0.02%
2020/08/20	30	18.35	0	0.00	18.35	30	15,943	0.19%
2020/08/19	10	18.65	1	18.65	18.60	9	15,746	0.06%
2020/08/17	2	18.63	0	0.00	18.70	2	15,667	0.01%
2020/08/14	6	18.64	3	18.60	18.65	3	15,663	0.02%
2020/08/13	7	18.53	10	18.55	18.60	-3	15,700	-0.02%
2020/08/11	0	0.00	2	18.90	18.80	-2	15,679	-0.01%
2020/08/10	1	18.85	81	18.88	19.00	-80	15,801	-0.51%
2020/08/06	5	18.65	1	18.65	18.75	4	15,887	0.03%
2020/08/05	15	18.60	2	18.60	18.60	13	15,880	0.08%
2020/08/04	2	18.50	1	18.50	18.45	1	15,828	0.01%
2020/08/03	2	18.35	0	0.00	18.35	2	15,804	0.01%
2020/07/30	0	0.00	1	18.55	18.45	-1	15,632	-0.01%
2020/07/29	1	18.25	10	18.38	18.25	-9	15,560	-0.06%
2020/07/28	2	18.25	0	0.00	18.30	2	15,654	0.01%
2020/07/27	10	18.35	50	18.45	18.35	-40	15,768	-0.25%
2020/07/24	4	18.55	0	0.00	18.45	4	15,856	0.03%
2020/07/23	0	0.00	2	18.70	18.75	-2	15,887	-0.01%
2020/07/22	1	18.80	0	0.00	18.85	1	15,949	0.01%
2020/07/21	2	18.68	40	18.79	18.85	-38	15,918	-0.24%
2020/07/20	33	18.45	35	18.50	18.50	-2	15,865	-0.01%
2020/07/17	108	18.49	52	18.50	18.40	56	15,815	0.35%	大買/
2020/07/16	79	20.05	25	20.10	20.00	54	15,249	0.35%
2020/07/15	13	20.26	12	20.27	20.20	1	14,580	0.01%
2020/07/14	2	20.20	10	20.25	20.10	-8	14,213	-0.06%
2020/07/13	7	20.26	11	20.21	20.25	-4	14,007	-0.03%
2020/07/10	0	0.00	16	20.04	20.00	-16	13,953	-0.11%
2020/07/09	3	20.20	9	20.31	20.15	-6	13,924	-0.04%
2020/07/08	0	0.00	15	20.22	20.40	-15	13,653	-0.11%
2020/07/07	2	20.00	2	20.00	20.05	0	13,266	0.00%
2020/07/06	5	19.95	99	19.95	20.05	-94	13,210	-0.71%
2020/07/03	125	19.85	33	19.86	19.80	92	13,180	0.70%	大買/
2020/07/02	40	19.65	25.1	19.75	19.95	14.9	13,274	0.11%
2020/07/01	0	0.00	2	19.65	19.55	-2	13,300	-0.02%
2020/06/30	5	19.30	0	0.00	19.25	5	13,330	0.04%
2020/06/29	5	19.25	800	19.27	19.45	-795	13,548	-5.87%	大賣/鉅額交易
2020/06/24	0	0.00	2	19.60	19.45	-2	13,556	-0.01%
2020/06/23	0	0.00	5	19.40	19.40	-5	13,543	-0.04%
2020/06/22	21	19.17	0	0.00	19.20	21	13,556	0.15%
2020/06/19	31	19.52	85	19.66	19.50	-54	13,614	-0.40%
2020/06/18	0	0.00	2	19.60	19.55	-2	13,515	-0.01%
2020/06/17	0	0.00	11	19.36	19.35	-11	13,523	-0.08%
2020/06/16	0	0.00	35	19.21	19.15	-35	13,735	-0.25%
2020/06/15	0	0.00	10	19.10	18.90	-10	14,173	-0.07%
2020/06/12	1	19.00	6	19.08	18.90	-5	14,423	-0.03%
2020/06/11	0	0.00	2	19.18	19.10	-2	14,618	-0.01%
2020/06/10	0	0.00	1	19.20	19.10	-1	14,741	-0.01%
2020/06/09	0	0.00	200	19.25	19.20	-200	15,118	-1.32%	大賣/鉅額交易
2020/06/08	0	0.00	6	19.20	19.20	-6	15,383	-0.04%
2020/06/04	6	19.00	20	19.00	19.05	-14	15,404	-0.09%
2020/06/03	1	19.00	2	19.05	19.00	-1	15,658	-0.01%
2020/06/02	67	18.91	0	0.00	19.00	67	15,664	0.43%
2020/06/01	94	19.00	5	18.92	18.90	89	15,699	0.57%
2020/05/28	8	18.48	0	0.00	18.40	8	15,346	0.05%
2020/05/26	2	18.60	3	18.65	18.55	-1	15,503	-0.01%
2020/05/25	1	18.40	5	18.48	18.45	-4	15,499	-0.03%
2020/05/22	2	18.40	0	0.00	18.40	2	15,530	0.01%
2020/05/20	5	18.50	4	18.50	18.50	1	15,472	0.01%
2020/05/19	3	18.50	0	0.00	18.50	3	15,477	0.02%
2020/05/18	2	18.40	0	0.00	18.45	2	15,490	0.01%
2020/05/15	23	18.48	0	0.00	18.45	23	15,571	0.15%
2020/05/14	20	18.65	0	0.00	18.60	20	15,371	0.13%
2020/05/13	5	18.88	14	18.99	19.00	-9	15,291	-0.06%
2020/05/12	14	18.86	0	0.00	18.80	14	15,227	0.09%
2020/05/11	0	0.00	4	18.96	18.80	-4	15,188	-0.03%
2020/05/08	0	0.00	1	18.85	18.80	-1	15,081	-0.01%
2020/05/07	0	0.00	3	18.72	18.70	-3	15,020	-0.02%
2020/05/06	6	18.55	0	0.00	18.65	6	14,995	0.04%
2020/05/05	1	18.65	0	0.00	18.65	1	14,941	0.01%
2020/05/04	12	18.61	0	0.00	18.60	12	14,921	0.08%
2020/04/30	1,003	19.05	5	19.10	19.10	998	14,818	6.73%	大買/鉅額交易
2020/04/29	25	19.00	0	0.00	19.10	25	14,753	0.17%
2020/04/28	12	19.00	31	18.92	18.95	-19	14,786	-0.13%
2020/04/27	0	0.00	10	18.81	18.90	-10	15,015	-0.07%
2020/04/24	2	18.70	1	18.65	18.55	1	14,964	0.01%
2020/04/23	10	18.70	80	18.65	18.75	-70	14,936	-0.47%
2020/04/22	1	18.30	4	18.49	18.70	-3	14,782	-0.02%
2020/04/21	13	18.43	2	18.45	18.45	11	14,599	0.08%
2020/04/20	51	18.58	13	18.61	18.70	38	14,385	0.26%
2020/04/17	1	18.75	2	18.95	18.70	-1	14,279	-0.01%
2020/04/16	20	18.60	0	0.00	18.85	20	14,118	0.14%
2020/04/15	5	18.84	5	18.80	18.85	0	13,974	0.00%
2020/04/14	1	18.50	3	18.48	18.55	-2	13,737	-0.01%
2020/04/10	1	18.30	0	0.00	18.30	1	13,588	0.01%
2020/04/09	0	0.00	51	18.27	18.30	-51	13,617	-0.37%
2020/04/08	5	18.12	1	18.20	18.10	4	13,490	0.03%
2020/04/07	3	18.27	5	18.15	18.10	-2	13,391	-0.01%
2020/04/06	13	18.00	46	18.02	18.10	-33	13,184	-0.25%
2020/04/01	2	17.75	8	17.54	17.75	-6	12,974	-0.05%
2020/03/31	31	17.85	21	17.84	17.30	10	12,808	0.08%
2020/03/30	1	17.30	15	17.27	17.30	-14	12,491	-0.11%
2020/03/27	50	17.52	0.3	17.40	17.40	49.7	12,423	0.40%
2020/03/26	0	0.00	3	17.22	17.20	-3	12,348	-0.02%
2020/03/25	6	17.27	1	17.35	17.15	5	12,456	0.04%
2020/03/24	15	16.26	16	16.42	16.40	-1	12,272	-0.01%
2020/03/23	1	15.75	1	15.65	15.50	0	12,403	0.00%
2020/03/20	5	16.15	4.9	16.22	16.20	0.1	12,425	0.00%
2020/03/19	26	15.92	11	15.50	15.70	15	12,163	0.12%
2020/03/18	6	16.50	2	16.45	16.50	4	11,735	0.03%
2020/03/17	5	16.46	6	16.58	16.50	-1	11,487	-0.01%
2020/03/16	12	16.90	8	16.99	16.75	4	11,272	0.04%
2020/03/13	0	0.00	7	16.50	17.10	-7	11,112	-0.06%
2020/03/12	19	17.41	10	17.28	17.20	9	10,597	0.08%
2020/03/11	8	17.88	0	0.00	17.85	8	10,275	0.08%
2020/03/10	9	17.67	4	17.75	17.90	5	10,250	0.05%
2020/03/09	11	17.91	31	17.90	17.90	-20	10,060	-0.20%
2020/03/06	1	18.10	0	0.00	18.05	1	9,760	0.01%
2020/03/05	2	18.25	0	0.00	18.15	2	9,657	0.02%
2020/03/04	5	18.15	0	0.00	18.20	5	9,640	0.05%
2020/02/27	0	0.00	14	18.26	18.45	-14	10,656	-0.13%
2020/02/26	0	0.00	2	18.30	18.40	-2	10,624	-0.02%
2020/02/25	7	18.23	7	18.24	18.20	0	10,569	0.00%
2020/02/24	7	18.30	0	0.00	18.30	7	10,610	0.07%
2020/02/21	0	0.00	1	18.50	18.45	-1	10,687	-0.01%
2020/02/20	5	18.35	0	0.00	18.40	5	10,780	0.05%
2020/02/19	2	18.40	0	0.00	18.35	2	10,867	0.02%
2020/02/18	4	18.35	0	0.00	18.40	4	10,882	0.04%
2020/02/14	2	18.60	0	0.00	18.55	2	10,987	0.02%
2020/02/13	2	18.55	40.7	18.51	18.50	-38.7	11,123	-0.35%
2020/02/07	0	0.00	1	18.55	18.55	-1	11,651	-0.01%
2020/02/05	1	18.35	0	0.00	18.40	1	12,620	0.01%
2020/02/04	0	0.00	4	18.25	18.40	-4	12,713	-0.03%
2020/02/03	17	18.04	22	18.06	18.15	-5	12,822	-0.04%
2020/01/31	2	18.48	1	18.40	18.35	1	12,770	0.01%
2020/01/30	25	18.38	3	18.45	18.35	22	12,702	0.17%
2020/01/20	8	19.15	0	0.00	19.10	8	12,399	0.06%
2020/01/16	0	0.00	10	18.95	18.95	-10	12,359	-0.08%
2020/01/15	0	0.00	2	18.95	19.00	-2	12,507	-0.02%
2020/01/14	1	18.85	8	18.91	18.95	-7	12,613	-0.06%
2020/01/08	23	18.68	0	0.00	18.60	23	13,033	0.18%
2020/01/06	1	18.80	10	18.85	18.90	-9	13,147	-0.07%
2020/01/03	17	18.93	4	18.95	18.90	13	13,223	0.10%
2019/12/31	0	0.00	2	18.90	18.85	-2	13,362	-0.01%
2019/12/30	0	0.00	5	18.99	18.95	-5	13,279	-0.04%
2019/12/26	5	18.95	0	0.00	19.00	5	13,305	0.04%
2019/12/25	0	0.00	10	18.95	18.95	-10	13,347	-0.07%
2019/12/24	2	18.90	0	0.00	18.95	2	13,375	0.01%
2019/12/23	52	18.95	21	18.93	19.00	31	13,349	0.23%
2019/12/18	0	0.00	2	18.90	19.00	-2	13,142	-0.02%
2019/12/17	0	0.00	1	18.95	19.00	-1	12,963	-0.01%
2019/12/13	0	0.00	1	18.85	18.85	-1	12,756	-0.01%
2019/12/11	3	18.68	0	0.00	18.70	3	12,643	0.02%
2019/12/10	3	18.70	5	18.75	18.75	-2	12,621	-0.02%
2019/12/09	2	18.80	0	0.00	18.90	2	12,554	0.02%
2019/12/06	17	18.89	0	0.00	18.85	17	12,692	0.13%
2019/12/05	1	18.90	0	0.00	18.90	1	12,656	0.01%
2019/12/03	0	0.00	30	18.65	18.80	-30	12,693	-0.24%
2019/12/02	5	18.55	3	18.65	18.70	2	12,720	0.02%
2019/11/29	1	18.80	20	18.80	18.80	-19	12,669	-0.15%
2019/11/28	8	18.74	1	18.90	18.90	7	12,702	0.06%
2019/11/27	31	18.75	0	0.00	18.70	31	12,805	0.24%
2019/11/26	6	18.90	10	18.95	18.75	-4	12,767	-0.03%
2019/11/25	0	0.00	18	18.92	18.90	-18	11,634	-0.15%
2019/11/22	1	18.85	0	0.00	18.90	1	11,714	0.01%
2019/11/20	38	18.95	2	18.95	19.00	36	11,701	0.31%
2019/11/19	22	18.91	10	18.95	18.90	12	11,818	0.10%
2019/11/18	0	0.00	25	18.73	18.90	-25	11,891	-0.21%
2019/11/15	23	18.58	0	0.00	18.55	23	11,897	0.19%
2019/11/14	1	18.50	2	18.40	18.50	-1	11,920	-0.01%
2019/11/13	8	18.34	0	0.00	18.30	8	12,032	0.07%
2019/11/12	9	18.44	2	18.45	18.45	7	12,326	0.06%
2019/11/11	10	18.66	0	0.00	18.65	10	12,307	0.08%
2019/11/08	5	18.80	4	18.80	18.80	1	12,197	0.01%
2019/11/07	15	18.69	2	18.75	18.70	13	12,095	0.11%
2019/11/06	27	18.80	4	18.76	18.70	23	11,995	0.19%
2019/11/05	45	19.00	16	19.03	19.05	29	11,818	0.25%
2019/11/04	1	18.40	8	18.40	18.50	-7	11,147	-0.06%
2019/11/01	2	18.25	5	18.15	18.20	-3	11,000	-0.03%
2019/10/31	12	18.17	0	0.00	18.20	12	11,039	0.11%
2019/10/30	0	0.00	4	18.21	18.20	-4	10,954	-0.04%
2019/10/29	0	0.00	8	18.28	18.25	-8	10,925	-0.07%
2019/10/28	2	18.20	0	0.00	18.30	2	10,823	0.02%
2019/10/25	10	18.23	2	18.28	18.30	8	10,722	0.07%
2019/10/24	3	18.27	0	0.00	18.25	3	10,714	0.03%
2019/10/23	0	0.00	7	18.27	18.25	-7	10,716	-0.07%
2019/10/22	21	18.20	10	18.20	18.10	11	10,629	0.10%
2019/10/21	5	18.00	0	0.00	18.10	5	10,523	0.05%
2019/10/18	19	17.93	0	0.00	17.90	19	10,529	0.18%
2019/10/15	1	17.75	0	0.00	17.80	1	10,153	0.01%
2019/10/09	7	17.72	0	0.00	17.70	7	10,220	0.07%
2019/10/07	8	17.79	0	0.00	17.80	8	10,323	0.08%
2019/10/03	5	17.83	1	17.85	17.90	4	10,373	0.04%
2019/10/02	7	17.94	0	0.00	17.95	7	10,382	0.07%
2019/10/01	3	18.02	0	0.00	18.10	3	10,359	0.03%
2019/09/27	16	17.92	1	18.00	17.90	15	10,344	0.15%
2019/09/26	1	18.15	0	0.00	18.05	1	10,328	0.01%
2019/09/24	0	0.00	1	18.40	18.30	-1	10,386	-0.01%
2019/09/20	2	18.10	0	0.00	18.05	2	10,415	0.02%
2019/09/19	2	18.15	0	0.00	18.20	2	10,277	0.02%
2019/09/18	0	0.00	12	18.35	18.30	-12	10,329	-0.12%
2019/09/16	2	18.25	3	18.30	18.35	-1	10,594	-0.01%
2019/09/12	0	0.00	2	18.30	18.40	-2	10,709	-0.02%
2019/09/10	5	18.06	0	0.00	18.10	5	10,699	0.05%
2019/09/09	0	0.00	1	18.20	18.25	-1	10,562	-0.01%
2019/09/06	0	0.00	5	18.20	18.20	-5	10,503	-0.05%
2019/09/05	1	18.10	3	18.20	18.10	-2	10,408	-0.02%
2019/09/04	1	17.90	6	18.03	18.00	-5	10,261	-0.05%
2019/09/03	4	18.08	0	0.00	17.90	4	10,260	0.04%
2019/09/02	10	18.10	0	0.00	18.05	10	10,403	0.10%
2019/08/30	7	17.85	1	17.95	17.95	6	10,282	0.06%
2019/08/29	0.1	17.80	20	17.70	17.80	-19.9	10,150	-0.20%
2019/08/28	8.2	17.60	0	0.00	17.65	8.2	10,077	0.08%
2019/08/27	10	17.60	0	0.00	17.60	10	10,051	0.10%
2019/08/26	20	17.53	0	0.00	17.50	20	10,022	0.20%
2019/08/23	0.2	17.75	11	17.60	17.70	-10.8	10,014	-0.11%
2019/08/22	14	17.55	10	17.50	17.50	4	10,016	0.04%
2019/08/21	8	17.63	0	0.00	17.55	8	10,063	0.08%
2019/08/20	3	17.75	0	0.00	17.65	3	9,838	0.03%
2019/08/19	6	17.89	0	0.00	17.80	6	9,671	0.06%
2019/08/16	1	17.65	0	0.00	17.85	1	9,614	0.01%
2019/08/15	18	17.77	1	17.80	17.65	17	9,373	0.18%
2019/08/14	2	18.35	0	0.00	18.15	2	9,001	0.02%
2019/08/13	0	0.00	1	18.40	18.45	-1	8,776	-0.01%
2019/08/07	9	18.55	0	0.00	18.50	9	8,997	0.10%
2019/08/06	4	18.31	5	18.40	18.55	-1	9,133	-0.01%
2019/08/05	5	18.65	0	0.00	18.60	5	9,144	0.05%
2019/08/02	0	0.00	7	18.90	18.85	-7	9,185	-0.08%
2019/07/31	5	19.00	0	0.00	19.10	5	9,115	0.05%
2019/07/26	10	19.40	0	0.00	19.15	10	9,295	0.11%
2019/07/22	1	19.15	0	0.00	19.05	1	9,252	0.01%
2019/07/19	2	19.20	0	0.00	19.20	2	9,203	0.02%
2019/07/17	0	0.00	16	19.35	19.30	-16	9,302	-0.17%
2019/07/16	7	19.54	0	0.00	19.50	7	9,336	0.07%
2019/07/15	7	19.32	1	19.45	19.45	6	9,360	0.06%
2019/07/12	0	0.00	1	20.45	20.45	-1	9,324	-0.01%
2019/07/11	3	20.35	41	20.36	20.35	-38	9,311	-0.41%
2019/07/05	0	0.00	1	20.50	20.50	-1	9,376	-0.01%
2019/07/03	2	20.45	0	0.00	20.45	2	9,512	0.02%
2019/07/02	2	20.50	0	0.00	20.60	2	9,677	0.02%
2019/07/01	22	20.59	2	20.60	20.50	20	9,702	0.21%
2019/06/28	2	20.35	5	20.35	20.35	-3	9,609	-0.03%
2019/06/27	0	0.00	4	20.28	20.25	-4	9,603	-0.04%
2019/06/25	3	20.03	1	20.20	20.00	2	9,611	0.02%
2019/06/24	0	0.00	5	20.20	20.15	-5	9,640	-0.05%
2019/06/21	0	0.00	5	20.15	20.15	-5	9,617	-0.05%
2019/06/20	2	20.00	3	20.08	20.00	-1	9,600	-0.01%
2019/06/17	2	19.80	0	0.00	19.80	2	9,375	0.02%
2019/06/11	5	19.90	10	19.90	19.95	-5	9,714	-0.05%
2019/06/10	0	0.00	35	19.85	19.85	-35	9,677	-0.36%
2019/06/06	0	0.00	2	19.60	19.60	-2	9,560	-0.02%
2019/05/31	0	0.00	1	19.60	19.65	-1	9,709	-0.01%
2019/05/30	0	0.00	1	19.20	19.40	-1	9,586	-0.01%
2019/05/24	21	19.00	1	19.00	19.00	20	10,163	0.20%
2019/05/23	0	0.00	3	19.00	19.00	-3	10,196	-0.03%
2019/05/20	1	18.80	1	18.80	18.85	0	10,214	0.00%
2019/05/17	2	18.83	0	0.00	18.80	2	10,205	0.02%
2019/05/15	2	18.85	0	0.00	18.85	2	10,200	0.02%
2019/05/14	3	18.83	3	18.85	19.10	0	10,188	0.00%
2019/05/13	1	19.20	0	0.00	19.20	1	10,044	0.01%
2019/05/10	1	19.45	2	19.65	19.50	-1	10,174	-0.01%
2019/05/08	1	19.65	1	19.70	19.65	0	10,250	0.00%
2019/05/06	0	0.00	1	19.60	19.60	-1	10,626	-0.01%
2019/05/03	3	20.00	3	19.97	20.00	0	10,420	0.00%
2019/04/30	0	0.00	3	19.75	19.95	-3	10,445	-0.03%
2019/04/29	5	19.85	0	0.00	19.90	5	10,433	0.05%
2019/04/25	1	19.80	0	0.00	19.80	1	10,411	0.01%
2019/04/24	0	0.00	1	19.85	19.85	-1	10,465	-0.01%
2019/04/22	0	0.00	3	19.73	19.70	-3	10,346	-0.03%
2019/04/19	15	19.65	5	19.62	19.60	10	10,338	0.10%
2019/04/18	2	19.45	0	0.00	19.60	2	10,344	0.02%
2019/04/17	6	19.45	2	19.50	19.50	4	10,327	0.04%
2019/04/16	1	19.30	0	0.00	19.35	1	10,112	0.01%
2019/04/12	10	19.30	0	0.00	19.25	10	10,076	0.10%
2019/04/11	2	19.35	0	0.00	19.35	2	10,102	0.02%
2019/04/10	1.5	19.48	5	19.47	19.55	-3.5	10,053	-0.03%
2019/04/08	0	0.00	3	19.40	19.50	-3	9,935	-0.03%
2019/04/02	1	19.05	0	0.00	19.10	1	9,683	0.01%
2019/04/01	2	19.05	0	0.00	19.05	2	9,660	0.02%
2019/03/29	0.5	19.05	0	0.00	19.15	0.5	9,531	0.01%
2019/03/28	1	18.95	0	0.00	19.00	1	9,485	0.01%
2019/03/27	3	19.00	18	19.04	19.00	-15	9,500	-0.16%
2019/03/26	5	18.87	2	18.90	18.90	3	9,466	0.03%
2019/03/25	53	18.71	2	18.75	18.85	51	9,456	0.54%
2019/03/22	0	0.00	1	19.10	19.10	-1	9,221	-0.01%
2019/03/18	0	0.00	2	18.85	19.00	-2	9,209	-0.02%
2019/03/11	0	0.00	3	18.78	18.75	-3	9,316	-0.03%
2019/03/08	12	18.84	0	0.00	18.90	12	9,367	0.13%
2019/03/07	0	0.00	15	19.03	19.00	-15	9,522	-0.16%
2019/03/06	1	18.90	0	0.00	19.00	1	9,533	0.01%
2019/03/05	0	0.00	1	18.85	18.90	-1	9,530	-0.01%
2019/03/04	30	18.90	0	0.00	18.95	30	9,568	0.31%
2019/02/27	0	0.00	3	19.07	19.10	-3	9,392	-0.03%
2019/02/25	1	18.30	5	18.35	18.45	-4	8,678	-0.05%
2019/02/21	3	18.25	0	0.00	18.30	3	8,666	0.03%
2019/02/18	1	18.25	5	18.25	18.20	-4	8,650	-0.05%
2019/02/14	8	18.22	0	0.00	18.15	8	8,603	0.09%
2019/02/13	23	18.47	0	0.00	18.35	23	8,586	0.27%
2019/02/12	54	18.45	0	0.00	18.45	54	8,516	0.63%
2019/02/11	0	0.00	3	18.50	18.50	-3	8,457	-0.04%
2019/01/30	1	18.10	1	18.15	18.20	0	8,245	0.00%
2019/01/29	3	18.15	0	0.00	18.10	3	8,079	0.04%
2019/01/28	3	18.03	76	18.00	18.10	-73	7,968	-0.92%
2019/01/25	4	17.79	0	0.00	17.80	4	7,712	0.05%
2019/01/22	1	17.65	0	0.00	17.65	1	7,613	0.01%
2019/01/16	72	17.50	0	0.00	17.50	72	7,636	0.94%
2019/01/14	0	0.00	0.6	17.60	17.55	-0.6	7,653	-0.01%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/10	1	17.45	0	0.00	17.55	1	7,861	0.01%
2019/01/04	2	17.10	0	0.00	17.10	2	7,823	0.03%
2019/01/03	0	0.00	72	17.45	17.40	-72	8,101	-0.89%
2018/12/27	73	17.55	0	0.00	17.50	73	8,195	0.89%
2018/12/26	2	17.40	0	0.00	17.50	2	8,252	0.02%
2018/12/24	0	0.00	74	17.41	17.65	-74	8,248	-0.90%
2018/12/19	0	0.00	5	17.65	17.65	-5	8,293	-0.06%
2018/12/18	0	0.00	1	17.50	17.50	-1	8,287	-0.01%
2018/12/17	72	17.60	0	0.00	17.50	72	8,429	0.85%
2018/12/10	4	17.35	66	17.35	17.30	-62	8,338	-0.74%
2018/12/04	29.2	18.00	8	17.95	17.90	21.2	7,972	0.27%
2018/12/03	0	0.00	5	17.90	17.90	-5	7,930	-0.06%
2018/11/30	66	17.58	0	0.00	17.60	66	7,810	0.85%
2018/11/29	5	17.60	0	0.00	17.50	5	7,609	0.07%
2018/11/28	0	0.00	1	17.65	17.70	-1	7,528	-0.01%
2018/11/27	1	17.40	63	17.55	17.65	-62	7,466	-0.83%
2018/11/20	1	17.55	0	0.00	17.50	1	7,587	0.01%
2018/11/14	0	0.00	1	17.35	17.35	-1	7,966	-0.01%
2018/11/13	63	17.30	0	0.00	17.45	63	7,964	0.79%
2018/11/12	1	17.50	0	0.00	17.55	1	7,977	0.01%
2018/11/07	1	17.75	1	17.75	17.85	0	7,877	0.00%
2018/10/29	3	16.70	0	0.00	16.90	3	8,124	0.04%
2018/10/26	1	16.75	0	0.00	16.75	1	8,220	0.01%
2018/10/25	2	16.75	0	0.00	16.85	2	8,255	0.02%
2018/10/24	0	0.00	5	17.00	17.00	-5	8,291	-0.06%
2018/10/23	3	17.05	0	0.00	17.05	3	8,272	0.04%
2018/10/22	0	0.00	2	17.25	17.10	-2	8,235	-0.02%
2018/10/19	6	17.11	0	17.25	17.15	6	8,188	0.07%
2018/10/18	2	17.20	0	0.00	17.20	2	8,116	0.02%
2018/10/17	4	17.46	0	0.00	17.45	4	8,199	0.05%
2018/10/15	2	17.48	0	0.00	17.40	2	8,438	0.02%
2018/10/12	4	17.44	1	17.55	17.65	3	8,395	0.04%
2018/10/11	2	17.45	0	0.00	17.45	2	8,529	0.02%
2018/10/04	5	18.65	1	18.65	18.60	4	8,239	0.05%
2018/10/02	2	18.80	0	0.00	18.85	2	8,303	0.02%
2018/09/26	1	18.75	0	0.00	18.75	1	8,270	0.01%
2018/09/25	1	18.75	0	0.00	18.70	1	8,276	0.01%
2018/09/20	0	0.00	0.7	18.90	18.90	-0.7	8,244	-0.01%
2018/09/17	7	18.90	0	0.00	18.90	7	8,446	0.08%
2018/09/12	10	18.70	0	0.00	18.75	10	8,752	0.11%
2018/09/11	2	18.75	0	0.00	18.75	2	8,965	0.02%
2018/09/10	4	18.70	0	0.00	18.65	4	9,576	0.04%
2018/09/07	3	18.85	1	18.95	18.95	2	9,644	0.02%
2018/08/28	0	0.00	1	19.15	19.20	-1	10,043	-0.01%
2018/08/27	0	0.00	1	19.30	19.15	-1	9,975	-0.01%
2018/08/24	0	0.00	1	19.05	19.05	-1	10,183	-0.01%
2018/08/22	2	18.65	0	0.00	18.65	2	9,795	0.02%
2018/08/20	1	18.75	0	0.00	18.60	1	9,674	0.01%
2018/08/09	0	0.00	6	19.00	19.00	-6	9,414	-0.06%
2018/08/08	0.3	19.10	0	0.00	19.15	0.3	9,413	0.00%
2018/08/01	0	0.00	1	19.20	19.15	-1	9,911	-0.01%
2018/07/30	1	18.85	1	18.85	18.90	0	9,717	0.00%
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/24	0	0.00	3.1	18.98	19.00	-3.1	9,781	-0.03%
2018/07/23	12	18.99	10	19.00	18.95	2	9,831	0.02%
2018/07/20	0.1	19.95	0	0.00	19.85	0.1	9,736	0.00%
2018/07/17	1	19.70	1	19.75	19.65	0	9,464	0.00%
2018/07/10	0	0.00	1	19.25	19.25	-1	9,160	-0.01%
2018/07/09	2	18.95	0	0.00	19.00	2	9,217	0.02%
2018/07/06	1	18.75	0	0.00	18.80	1	9,303	0.01%
2018/07/05	1	18.95	0	0.00	18.90	1	9,255	0.01%
2018/06/29	2	19.08	0	0.00	19.20	2	9,537	0.02%
2018/06/28	10	18.95	0	0.00	18.95	10	9,424	0.11%
2018/06/26	0	0.00	1	19.20	19.25	-1	9,280	-0.01%
2018/06/25	2	19.18	0	0.00	19.20	2	9,177	0.02%
2018/06/22	6	19.25	0	0.00	19.25	6	9,052	0.07%
2018/06/21	1	19.50	2	19.50	19.45	-1	8,920	-0.01%
2018/06/20	1	19.60	0	0.00	19.55	1	8,960	0.01%
2018/06/19	2	19.58	2	19.70	19.60	0	8,889	0.00%
2018/06/15	3	19.52	61	19.60	19.85	-58	8,709	-0.67%
2018/06/14	3	19.62	0	0.00	19.60	3	8,385	0.04%
2018/06/13	3	19.83	3	19.75	19.80	0	8,281	0.00%
2018/06/12	5	19.85	0	0.00	19.80	5	8,365	0.06%
2018/06/11	63	20.05	60	19.95	19.95	3	8,321	0.04%
2018/06/08	2	19.90	0	0.00	19.95	2	8,284	0.02%
2018/06/06	0	0.00	1	20.00	20.00	-1	8,225	-0.01%
2018/06/05	2	19.85	2	19.80	19.80	0	8,152	0.00%
2018/06/04	3	19.77	2	19.88	19.75	1	8,082	0.01%
2018/06/01	12	19.75	0	0.00	19.80	12	7,999	0.15%
2018/05/31	2	19.70	1	19.80	19.70	1	8,012	0.01%
2018/05/28	0	0.00	2	19.95	19.95	-2	7,875	-0.03%
2018/05/24	0	0.00	2	19.80	19.80	-2	8,043	-0.02%
2018/05/23	2	19.80	0	0.00	19.80	2	8,190	0.02%
2018/05/21	1	19.90	0	0.00	19.90	1	8,454	0.01%
2018/05/18	48	19.90	2	19.95	19.85	46	8,517	0.54%
2018/05/16	2	19.90	0	0.00	20.05	2	8,686	0.02%
2018/05/15	2	19.95	5	19.85	19.95	-3	8,806	-0.03%
2018/05/14	5	20.11	0	0.00	20.15	5	9,130	0.05%
2018/05/11	2	20.15	4	20.25	20.20	-2	9,149	-0.02%
2018/05/10	2	19.60	0	0.00	19.80	2	9,003	0.02%
2018/05/08	0	0.00	4	19.20	19.35	-4	8,695	-0.05%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	2	19.30	0	0.00	19.25	2	8,958	0.02%
2018/04/24	4	19.63	1	19.60	19.55	3	9,074	0.03%
2018/04/23	6	19.73	0	0.00	19.80	6	9,066	0.07%
2018/04/20	0	0.00	1	19.80	19.90	-1	9,074	-0.01%
2018/04/18	2	19.65	0	0.00	19.55	2	9,052	0.02%
2018/04/16	0	0.00	3	19.65	19.70	-3	9,153	-0.03%
2018/04/13	3	19.90	0	0.00	19.95	3	9,155	0.03%
2018/04/10	3	19.60	0	0.00	19.55	3	9,028	0.03%
2018/03/31	0	0.00	4	19.90	19.95	-4	8,879	-0.05%
2018/03/30	4	19.90	1	19.95	19.80	3	8,876	0.03%
2018/03/27	0	0.00	1	20.05	20.05	-1	8,714	-0.01%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	3	19.83	0	0.00	19.90	3	8,700	0.03%
2018/03/22	5	20.26	3	20.40	20.15	2	8,694	0.02%
2018/03/20	4	20.23	0	0.00	20.25	4	8,761	0.05%
2018/03/19	0	0.00	2	20.80	20.95	-2	8,526	-0.02%
2018/03/16	0	0.00	7	20.69	20.80	-7	8,497	-0.08%
2018/03/15	0	0.00	2.7	20.64	20.60	-2.7	8,391	-0.03%
2018/03/13	1	20.50	0	0.00	20.70	1	8,457	0.01%
2018/03/12	9	20.61	0	0.00	20.65	9	8,523	0.11%
2018/03/05	1	20.00	3	20.15	20.10	-2	8,948	-0.02%
2018/02/27	0	0.00	2	20.40	20.10	-2	8,903	-0.02%
2018/02/23	0	0.00	3	20.15	20.30	-3	8,758	-0.03%
2018/02/22	5	19.92	0	0.00	19.80	5	8,689	0.06%
2018/02/21	1	19.95	4	20.09	20.20	-3	8,691	-0.03%
2018/02/09	0	0.00	5	19.80	19.85	-5	8,770	-0.06%
2018/02/07	2	20.35	0	0.00	20.10	2	8,787	0.02%
2018/02/06	14	19.91	0	0.00	19.80	14	8,814	0.16%
2018/02/05	2	21.00	0	0.00	20.90	2	8,541	0.02%
2018/01/31	0	0.00	1	21.25	21.70	-1	9,034	-0.01%
2018/01/26	0	0.00	0	21.40	21.40	0	8,834	0.00%
2018/01/25	2	21.65	33	21.46	21.80	-31	8,693	-0.36%
2018/01/23	1	20.70	6	20.80	20.85	-5	8,710	-0.06%
2018/01/19	10	20.85	0	0.00	20.95	10	8,918	0.11%
2018/01/17	10	20.60	1	20.60	20.80	9	8,968	0.10%
2018/01/16	0	0.00	1	20.45	20.60	-1	8,963	-0.01%
2018/01/15	1	20.60	0	0.00	20.45	1	8,988	0.01%
2018/01/11	2	20.43	48	20.30	20.30	-46	8,971	-0.51%
2018/01/10	2	20.65	0	0.00	20.75	2	8,930	0.02%
2018/01/08	48	21.05	0	0.00	21.25	48	9,148	0.52%
2018/01/05	3	20.95	7	21.06	21.10	-4	9,232	-0.04%
2018/01/04	3	20.77	1	20.90	20.90	2	9,393	0.02%
2018/01/03	5	21.04	1	21.20	20.95	4	9,550	0.04%
2018/01/02	8	21.03	3.1	21.13	21.10	4.9	9,509	0.05%