仁寶 (2324)-元大-林森券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
36.05
漲跌
▲0.45
漲幅
+1.26%
成交量
14,704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:13:35(已收盤)

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－元大-林森券商分點個股進出

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

元大-林森券商分點個股進出
元大-林森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
2024/04/18	0	0.00	2	36.20	36.05	-2	32,823	-0.01%
2024/04/17	1	35.80	0	0.00	35.60	1	33,090	0.00%
2024/04/16	5.1	35.63	7.3	36.07	35.30	-2.2	33,636	-0.01%
2024/04/15	2	36.40	1.1	36.36	36.30	1	34,543	0.00%
2024/04/12	4	36.45	0	0.00	36.40	4	35,140	0.01%
2024/04/11	5	36.91	4	36.88	36.85	1	35,475	0.00%
2024/04/10	1.3	37.11	7	36.75	36.60	-5.7	36,142	-0.02%
2024/04/09	1	36.45	2	36.35	36.45	-1	36,798	0.00%
2024/04/08	8.2	36.00	2	36.05	35.95	6.2	37,651	0.02%
2024/04/03	3.2	36.99	0	0.00	36.55	3.2	38,743	0.01%
2024/04/02	9	36.85	1.2	36.93	36.85	7.8	40,335	0.02%
2024/04/01	2.1	36.45	3	36.90	36.55	-0.9	42,947	0.00%
2024/03/29	22.3	35.85	2	36.03	36.20	20.3	45,500	0.04%
2024/03/28	42	38.16	4.1	38.24	38.30	37.9	46,371	0.08%
2024/03/27	0	0.00	2	38.10	38.10	-2	47,113	0.00%
2024/03/26	1	38.05	5	38.34	37.90	-4	49,405	-0.01%
2024/03/25	5	38.55	9	38.67	38.55	-4	53,777	-0.01%
2024/03/22	10	38.85	11	38.89	38.65	-1	54,284	0.00%
2024/03/21	0	0.00	7.5	38.59	38.40	-7.5	54,988	-0.01%
2024/03/20	7	37.97	20	38.08	37.90	-13	54,984	-0.02%
2024/03/19	8	37.34	3	37.22	37.20	5	55,002	0.01%
2024/03/18	4	36.89	6	36.87	36.90	-2	55,410	0.00%
2024/03/15	6	36.58	41	37.03	37.00	-35	55,491	-0.06%
2024/03/14	30	36.55	3	36.95	36.65	27	55,260	0.05%
2024/03/13	2	36.85	25	37.27	36.70	-23	55,030	-0.04%
2024/03/12	29	36.27	3	36.83	37.20	26	54,872	0.05%
2024/03/11	5	36.66	0	0.00	36.90	5	54,603	0.01%
2024/03/08	4	36.50	21	36.94	36.65	-17	54,474	-0.03%
2024/03/07	34.5	36.59	1	36.55	36.55	33.5	54,118	0.06%
2024/03/06	2	37.58	2	37.15	37.55	0	53,599	0.00%
2024/03/05	20.1	37.89	10	37.75	37.80	10.1	53,461	0.02%
2024/03/04	55	38.94	96.4	39.72	38.00	-41.4	52,965	-0.08%
2024/03/01	4	36.79	2	36.83	36.70	2	49,312	0.00%
2024/02/29	3	35.80	5	36.32	36.50	-2	49,162	0.00%
2024/02/27	26	37.36	21	37.15	36.50	5	48,643	0.01%
2024/02/26	0.3	35.97	0	0.00	36.00	0.3	47,815	0.00%
2024/02/23	4.7	36.58	28.7	36.92	36.20	-24	47,759	-0.05%
2024/02/22	5	36.60	9	36.82	36.75	-4	47,852	-0.01%
2024/02/21	0	0.00	12	36.63	36.75	-12	47,736	-0.03%
2024/02/20	3	36.68	3	36.68	36.80	0	47,744	0.00%
2024/02/19	2	36.60	3	36.63	36.90	-1	47,640	0.00%
2024/02/16	36	36.60	23.3	36.82	36.85	12.7	47,432	0.03%
2024/02/15	13	35.48	12	35.78	35.80	1	46,988	0.00%
2024/02/05	0	0.00	2	35.90	35.90	-2	46,768	0.00%
2024/02/02	3	36.15	15	35.85	35.80	-12	46,629	-0.03%
2024/02/01	16	36.07	2	36.20	36.40	14	46,487	0.03%
2024/01/31	0.1	35.80	1	35.75	35.85	-0.9	46,345	0.00%
2024/01/30	1.1	36.05	8	36.05	36.00	-6.9	46,228	-0.01%
2024/01/29	10	35.92	67	36.11	36.35	-57	46,094	-0.12%
2024/01/26	6.1	35.92	6	35.48	35.50	0.1	45,936	0.00%
2024/01/25	5	37.41	2	37.38	37.20	3	45,153	0.01%
2024/01/24	6	37.10	20	37.41	36.85	-14	44,784	-0.03%
2024/01/23	17	37.46	16.5	37.44	37.55	0.5	44,688	0.00%
2024/01/22	39.3	37.39	115	37.12	37.60	-75.7	44,242	-0.17%	大賣/
2024/01/19	23.5	35.45	6.1	35.82	36.30	17.4	43,240	0.04%
2024/01/18	109.4	35.22	7	34.76	34.80	102.4	42,754	0.24%	大買/鉅額交易
2024/01/17	3	34.60	2	34.90	34.55	1	42,118	0.00%
2024/01/16	1	35.10	2	35.00	35.00	-1	41,998	0.00%
2024/01/15	1	35.85	2.5	35.91	35.55	-1.5	41,748	0.00%
2024/01/12	3.1	35.55	3	35.60	35.60	0.1	41,713	0.00%
2024/01/11	6	36.03	12	36.01	36.10	-6	41,571	-0.01%
2024/01/10	19.2	36.37	14	36.29	35.85	5.2	41,583	0.01%
2024/01/09	39	37.79	40.1	37.05	36.95	-1.1	41,042	0.00%
2024/01/08	29	37.68	6	37.76	37.75	23	40,032	0.06%
2024/01/05	14	37.41	6	37.27	36.95	8	39,758	0.02%
2024/01/04	4.1	37.40	14	37.36	37.30	-9.9	39,379	-0.03%
2024/01/03	31.2	38.58	17	38.35	38.10	14.2	38,862	0.04%
2024/01/02	6.2	39.31	46.3	39.03	39.55	-40	38,130	-0.10%
2023/12/29	153.3	39.96	141	39.77	39.85	12.3	37,329	0.03%	大買/大賣/
2023/12/28	39.2	39.39	32.8	39.32	38.95	6.4	36,084	0.02%
2023/12/27	215.4	39.96	297.4	39.97	40.20	-81.9	34,511	-0.24%	大買/大賣/
2023/12/26	74	38.77	131.6	38.36	39.05	-57.6	31,846	-0.18%	大賣/
2023/12/25	313.1	37.28	134	36.82	37.10	179.1	29,191	0.61%	大買/大賣/鉅額交易
2023/12/22	13.1	36.14	10.3	36.33	36.10	2.9	27,245	0.01%
2023/12/21	93.5	37.10	40.1	37.00	36.70	53.4	26,262	0.20%
2023/12/20	100.2	36.82	166	37.03	37.40	-65.8	23,885	-0.28%	大賣/
2023/12/19	5.1	34.04	0.2	34.00	34.00	4.9	19,249	0.03%
2023/12/18	33	34.77	75	35.27	34.60	-42	18,792	-0.22%
2023/12/15	2	33.15	4.7	33.18	33.05	-2.7	17,746	-0.02%
2023/12/14	10	33.95	10	33.86	33.65	0	17,422	0.00%
2023/12/13	8	33.14	9.2	33.36	33.75	-1.2	16,926	-0.01%
2023/12/12	2	32.05	4	32.15	32.00	-2	16,677	-0.01%
2023/12/11	5	31.88	5	31.76	32.20	0	16,723	0.00%
2023/12/08	0	0.00	1	31.27	31.20	-1	16,423	-0.01%
2023/12/07	0.1	31.30	0	0.00	30.95	0.1	16,698	0.00%
2023/12/06	4	31.29	25	30.97	31.25	-21	16,978	-0.12%
2023/12/05	20	30.33	0	0.00	30.40	20	16,872	0.12%
2023/12/01	4	30.49	0	0.00	30.35	4	17,274	0.02%
2023/11/29	1	30.90	2	30.90	30.75	-1	17,308	-0.01%
2023/11/22	4	31.11	3	31.02	30.80	1	19,074	0.01%
2023/11/21	0	0.00	6	31.11	31.20	-6	19,818	-0.03%
2023/11/20	3	30.32	9	30.61	30.75	-6	20,759	-0.03%
2023/11/17	1	30.40	56	30.27	30.35	-55	21,344	-0.26%
2023/11/16	31	30.01	0	0.00	30.00	31	22,307	0.14%
2023/11/15	7	30.19	0	0.00	30.25	7	23,218	0.03%
2023/11/14	3	30.00	5	30.13	30.25	-2	24,883	-0.01%
2023/11/13	1	30.25	20	30.05	30.10	-19	27,522	-0.07%
2023/11/09	5.7	29.54	1	29.45	29.60	4.7	33,727	0.01%
2023/11/08	0	0.00	1	29.95	29.95	-1	35,377	0.00%
2023/11/07	2	29.33	4	29.48	29.40	-2	35,719	-0.01%
2023/11/06	1	29.70	55	29.79	29.80	-54	36,046	-0.15%
2023/11/03	0.1	29.00	1	29.00	28.95	-0.9	36,127	0.00%
2023/11/02	0	0.00	2.2	29.25	29.10	-2.2	36,526	-0.01%
2023/11/01	0	0.00	2	28.65	28.70	-2	36,874	-0.01%
2023/10/31	1.2	28.25	2	29.00	28.05	-0.8	37,021	0.00%
2023/10/27	2	29.55	0	0.00	29.05	2	37,367	0.01%
2023/10/26	0	0.00	2	29.10	29.05	-2	37,935	-0.01%
2023/10/25	2	29.10	2	29.25	29.05	0	38,055	0.00%
2023/10/24	0	0.00	0.5	29.44	29.45	-0.5	38,267	0.00%
2023/10/23	0	0.00	8	28.50	28.45	-8	38,367	-0.02%
2023/10/20	1.1	28.81	0	0.00	28.80	1.1	39,091	0.00%
2023/10/19	0.1	29.20	4	29.14	29.25	-4	39,612	-0.01%
2023/10/18	6.1	28.82	13	28.80	28.95	-7	40,159	-0.02%
2023/10/17	4	29.46	2	29.60	29.35	2	40,677	0.00%
2023/10/16	3	29.47	1	29.80	29.50	2	43,130	0.00%
2023/10/13	8.2	30.07	2	30.23	30.20	6.2	46,846	0.01%
2023/10/12	1	30.75	0	0.00	30.80	1	48,229	0.00%
2023/10/11	0	0.00	41	30.91	30.80	-41	48,798	-0.08%
2023/10/06	2.1	30.53	2	30.59	30.50	0.1	50,264	0.00%
2023/10/05	30	30.64	7	30.75	30.85	23	50,285	0.05%
2023/10/04	4	30.48	3	30.53	30.50	1	50,368	0.00%
2023/10/03	13	31.10	2.1	31.05	30.90	10.9	50,569	0.02%
2023/10/02	3	30.98	1	31.25	30.90	2	50,758	0.00%
2023/09/28	5.1	30.81	0	0.00	30.70	5.1	50,653	0.01%
2023/09/27	6	30.85	0	0.00	31.00	6	50,576	0.01%
2023/09/26	0	0.00	3	30.77	30.70	-3	50,905	-0.01%
2023/09/22	6	30.65	6	30.50	30.85	0	51,327	0.00%
2023/09/21	0.1	30.30	0	0.00	30.55	0.1	51,904	0.00%
2023/09/20	1.1	30.58	2	30.55	30.55	-0.9	51,754	0.00%
2023/09/18	2	31.08	0	0.00	31.05	2	51,861	0.00%
2023/09/15	6	31.69	0.2	31.75	31.80	5.8	52,131	0.01%
2023/09/14	1	32.00	0	0.00	31.85	1	52,095	0.00%
2023/09/13	1	31.50	2	31.30	31.40	-1	52,884	0.00%
2023/09/12	1.3	31.31	2	31.35	31.35	-0.8	54,129	0.00%
2023/09/11	4	30.74	1	31.20	30.80	3	54,301	0.01%
2023/09/08	1	31.50	1	31.60	31.75	0	54,225	0.00%
2023/09/07	4.2	31.55	0	0.00	31.40	4.2	54,489	0.01%
2023/09/06	7	32.01	1	32.10	32.00	6	54,459	0.01%
2023/09/05	7	31.87	4	31.98	32.00	3	54,492	0.01%
2023/09/04	1.1	31.46	16	31.59	31.85	-14.9	54,597	-0.03%
2023/09/01	3.1	31.79	10	32.20	31.80	-6.9	54,596	-0.01%
2023/08/31	38	31.88	8	31.88	31.90	30	54,525	0.06%
2023/08/30	6	32.96	2	32.90	32.90	4	54,063	0.01%
2023/08/29	7	33.26	4	33.30	33.35	3	54,588	0.01%
2023/08/28	14	32.59	7	32.90	33.00	7	54,608	0.01%
2023/08/25	18	32.97	29	32.94	33.15	-11	55,001	-0.02%
2023/08/24	48	34.30	12.2	34.09	33.95	35.8	54,612	0.07%
2023/08/23	10	34.43	3.3	34.32	34.40	6.7	54,144	0.01%
2023/08/22	86	34.84	73	35.65	34.75	13	54,201	0.02%
2023/08/21	86	34.85	52	35.32	34.65	34	53,634	0.06%
2023/08/18	177.3	35.45	86	34.91	34.75	91.3	53,128	0.17%	大買/
2023/08/17	121	36.98	108	37.01	37.00	13	51,737	0.03%	大買/大賣/
2023/08/16	32.6	35.12	42	35.33	35.95	-9.5	49,308	-0.02%
2023/08/15	57.5	35.24	73.7	35.58	35.80	-16.3	47,305	-0.03%
2023/08/14	18.2	32.85	32.2	32.97	32.75	-14	43,592	-0.03%
2023/08/11	1	30.85	2	30.85	30.75	-1	42,224	0.00%
2023/08/10	3	30.15	4	30.11	30.00	-1	42,016	0.00%
2023/08/09	4.1	31.39	4	31.35	31.55	0.1	41,821	0.00%
2023/08/08	4	31.10	8	31.42	31.40	-4	41,932	-0.01%
2023/08/07	2	30.93	56.1	30.85	30.95	-54.1	41,845	-0.13%
2023/08/04	5.1	29.95	2.5	29.81	30.05	2.6	41,764	0.01%
2023/08/02	10	29.45	18	29.48	29.45	-8	41,937	-0.02%
2023/08/01	22	30.16	5	30.00	30.30	17	41,504	0.04%
2023/07/31	30	30.70	4	31.01	30.45	26	41,356	0.06%
2023/07/28	8	30.92	24	30.97	31.30	-16	40,709	-0.04%
2023/07/27	33	31.26	10.5	31.20	30.95	22.5	40,510	0.06%
2023/07/26	13.5	31.31	14	31.50	31.65	-0.5	40,367	0.00%
2023/07/25	7.3	32.39	45	32.21	31.80	-37.7	40,130	-0.09%
2023/07/24	22.2	31.42	30	31.55	31.65	-7.9	39,360	-0.02%
2023/07/21	5.5	31.03	7.5	30.27	31.05	-2	38,783	-0.01%
2023/07/20	26.7	30.78	9	30.48	30.45	17.7	38,203	0.05%
2023/07/19	47.8	32.31	24	32.48	31.10	23.8	37,560	0.06%
2023/07/18	85.6	35.60	63	35.35	34.45	22.6	35,272	0.06%
2023/07/17	62.1	32.70	44.5	32.88	33.55	17.6	31,798	0.06%
2023/07/14	25.3	30.41	6	30.00	30.50	19.3	30,673	0.06%
2023/07/13	547.2	31.04	515	31.51	30.55	32.2	30,077	0.11%	大買/大賣/
2023/07/12	0.2	29.35	12	29.37	29.55	-11.8	28,557	-0.04%
2023/07/11	6.1	28.73	4.5	28.62	28.95	1.6	28,473	0.01%
2023/07/10	3.1	28.53	0.4	28.73	28.70	2.7	28,477	0.01%
2023/07/07	6.3	29.18	2.1	29.09	29.20	4.1	28,339	0.01%
2023/07/06	1.1	29.94	5	29.94	29.80	-3.9	28,080	-0.01%
2023/07/05	1.1	30.10	4	30.14	30.05	-2.9	27,977	-0.01%
2023/07/04	7.7	30.36	33	30.03	30.25	-25.3	28,041	-0.09%
2023/07/03	2	29.45	6	29.72	29.70	-4	27,839	-0.01%
2023/06/30	4.1	29.03	0	0.00	29.25	4.1	27,788	0.01%
2023/06/29	11	29.85	11	29.74	29.50	0	27,774	0.00%
2023/06/28	1	28.95	11	28.93	29.05	-10	27,222	-0.04%
2023/06/27	1	28.70	0	0.00	28.75	1	27,184	0.00%
2023/06/26	2	29.00	3	28.77	29.10	-1	27,173	0.00%
2023/06/20	1	28.25	22	28.47	28.90	-21	26,804	-0.08%
2023/06/19	38.3	28.35	9	28.48	28.55	29.3	26,509	0.11%
2023/06/16	7.1	29.51	44.3	29.77	29.90	-37.2	25,537	-0.15%
2023/06/15	4.1	28.60	13	28.46	28.70	-8.9	24,314	-0.04%
2023/06/14	20	28.65	0	0.00	28.55	20	24,163	0.08%
2023/06/13	2.1	29.00	40.1	29.01	29.00	-38	24,213	-0.16%
2023/06/12	38	28.54	30	28.60	28.50	8	23,926	0.03%
2023/06/09	11	28.53	34.1	28.71	28.85	-23.1	23,889	-0.10%
2023/06/08	20	28.23	2	28.45	28.20	18	23,909	0.08%
2023/06/07	0	0.00	2	28.25	28.45	-2	23,649	-0.01%
2023/06/06	1	27.90	0	0.00	28.00	1	23,409	0.00%
2023/06/05	0	0.00	10.1	28.25	28.25	-10.1	23,204	-0.04%
2023/06/02	3.5	28.49	21.1	28.48	28.40	-17.6	22,916	-0.08%
2023/06/01	4.1	27.20	3	27.25	27.30	1.1	22,195	0.00%
2023/05/31	1	27.55	4.1	27.65	27.85	-3.1	21,705	-0.01%
2023/05/30	3	28.07	6	27.58	27.55	-3	20,963	-0.01%
2023/05/29	21.2	28.17	9.2	28.44	28.15	12.1	20,625	0.06%
2023/05/26	4	27.44	2.1	27.53	27.55	1.9	19,923	0.01%
2023/05/25	0	0.00	11	27.10	27.35	-11	19,340	-0.06%
2023/05/24	3.4	26.59	8	26.68	27.00	-4.6	18,896	-0.02%
2023/05/23	0	0.00	5	26.18	26.45	-5	18,417	-0.03%
2023/05/22	0	0.00	6	26.70	26.70	-6	18,037	-0.03%
2023/05/19	0.1	26.25	13	26.38	26.40	-12.9	17,650	-0.07%
2023/05/18	2	26.53	7	26.49	26.45	-5	17,539	-0.03%
2023/05/17	3.1	26.17	11	26.24	26.35	-7.9	17,261	-0.05%
2023/05/16	0	25.80	7	25.96	26.00	-7	16,926	-0.04%
2023/05/15	0	0.00	4	25.78	25.90	-4	16,867	-0.02%
2023/05/12	1	25.75	14	25.73	25.85	-13	16,744	-0.08%
2023/05/11	1	25.75	14	25.73	25.85	-13	16,429	-0.08%
2023/05/10	1	25.35	7	25.39	25.60	-6	16,053	-0.04%
2023/05/09	2.1	25.32	9	25.24	25.35	-6.9	15,868	-0.04%
2023/05/08	1.3	24.54	9	24.25	24.60	-7.7	15,673	-0.05%
2023/05/05	0	0.00	8	24.10	24.15	-8	15,584	-0.05%
2023/05/03	0.1	24.40	0	0.00	24.40	0.1	15,683	0.00%
2023/05/02	1.4	24.27	5	24.05	24.30	-3.6	15,828	-0.02%
2023/04/28	7	23.77	1	24.00	23.95	6	15,869	0.04%
2023/04/27	1	23.70	4	23.75	23.75	-3	15,757	-0.02%
2023/04/26	2.1	23.68	0	0.00	23.75	2.1	15,773	0.01%
2023/04/25	4.2	23.68	5	23.81	23.70	-0.8	15,642	-0.01%
2023/04/24	9.1	23.97	0	0.00	23.95	9.1	15,494	0.06%
2023/04/21	3	24.52	14	24.44	24.40	-11	15,237	-0.07%
2023/04/20	22.1	24.28	8	24.39	24.15	14.1	14,956	0.09%
2023/04/19	13	25.62	17.2	25.63	25.65	-4.2	14,496	-0.03%
2023/04/18	0	0.00	1.1	25.06	25.15	-1.1	13,798	-0.01%
2023/04/17	7.1	25.09	18.3	25.16	25.15	-11.2	13,663	-0.08%
2023/04/14	1.1	25.39	0	0.00	25.25	1.1	13,369	0.01%
2023/04/13	2.1	25.74	0	0.00	25.55	2.1	13,242	0.02%
2023/04/12	3	25.73	0	0.00	25.75	3	13,085	0.02%
2023/04/11	2	25.65	3	25.70	25.75	-1	12,964	-0.01%
2023/04/10	1	25.65	6	25.67	25.65	-5	12,817	-0.04%
2023/04/07	3	25.52	4	25.58	25.65	-1	12,730	-0.01%
2023/04/06	1	24.95	0	0.00	25.45	1	12,503	0.01%
2023/03/31	15	25.36	15.2	25.39	25.25	-0.2	12,322	0.00%
2023/03/30	2	25.15	5.6	25.03	25.25	-3.6	12,469	-0.03%
2023/03/28	4	24.70	0	0.00	24.70	4	12,867	0.03%
2023/03/24	1	24.80	0	0.00	24.70	1	13,798	0.01%
2023/03/23	1	24.80	1	24.95	24.85	0	13,642	0.00%
2023/03/22	3.4	24.64	1	24.65	24.70	2.4	13,471	0.02%
2023/03/21	0	0.00	2	24.30	24.30	-2	13,442	-0.01%
2023/03/20	1	24.00	1.2	24.11	24.00	-0.2	13,388	0.00%
2023/03/17	0	0.00	1	24.20	24.20	-1	13,338	-0.01%
2023/03/16	0.3	24.02	11.3	24.04	24.20	-11	13,026	-0.08%
2023/03/13	0	0.00	3.3	24.78	24.65	-3.3	12,629	-0.03%
2023/03/10	2	24.65	0.3	24.65	24.65	1.7	12,437	0.01%
2023/03/09	1	24.80	0	0.00	24.75	1	12,385	0.01%
2023/03/08	10	24.75	0.2	24.80	24.80	9.8	12,562	0.08%
2023/03/07	10.1	24.75	0	0.00	24.85	10.1	12,695	0.08%
2023/03/06	1.3	24.55	3.2	24.63	24.85	-1.9	12,786	-0.02%
2023/03/02	2	24.10	1	24.30	24.25	1	12,801	0.01%
2023/03/01	0	0.00	9	24.23	24.25	-9	12,786	-0.07%
2023/02/24	0.1	24.13	21	24.19	24.15	-20.9	12,860	-0.16%
2023/02/23	0	0.00	4	23.94	24.15	-4	12,846	-0.03%
2023/02/22	0.1	23.70	1	23.75	23.70	-0.9	12,771	-0.01%
2023/02/21	0.1	23.65	0	0.00	23.65	0.1	12,798	0.00%
2023/02/17	0.2	23.60	0	0.00	23.55	0.2	13,002	0.00%
2023/02/16	1	23.55	1	23.70	23.50	0	13,193	0.00%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/13	0	0.00	0.2	23.65	23.70	-0.2	12,924	0.00%
2023/02/10	0	0.00	5.1	23.55	23.45	-5.1	12,848	-0.04%
2023/02/08	10	23.65	0	0.00	23.50	10	12,855	0.08%
2023/02/07	0.1	23.60	5	23.65	23.60	-4.9	12,873	-0.04%
2023/02/06	0.6	23.40	5.2	23.40	23.40	-4.6	12,765	-0.04%
2023/02/03	0	0.00	5	23.05	22.95	-5	12,554	-0.04%
2023/02/02	1	23.10	5	22.95	23.05	-4	12,592	-0.03%
2023/02/01	0.1	22.85	0	0.00	22.80	0.1	12,490	0.00%
2023/01/31	3.1	22.67	10	22.95	22.60	-6.9	12,547	-0.05%
2023/01/30	0	0.00	1	23.15	23.20	-1	12,313	-0.01%
2023/01/17	0.2	22.90	1	22.85	22.85	-0.9	12,125	-0.01%
2023/01/16	0.4	22.83	0	0.00	22.75	0.4	12,192	0.00%
2023/01/13	0	0.00	5	22.90	22.70	-5	12,389	-0.04%
2023/01/12	1.1	22.71	0	0.00	22.70	1.1	12,602	0.01%
2023/01/11	0.1	23.03	5	22.95	22.90	-4.9	12,773	-0.04%
2023/01/10	0.1	23.10	1	23.15	23.25	-0.9	12,964	-0.01%
2023/01/06	0.1	23.03	0	0.00	23.05	0.1	13,176	0.00%
2023/01/05	0.1	23.00	0	0.00	23.00	0.1	13,362	0.00%
2022/12/30	6	23.05	3	23.07	23.05	3	13,484	0.02%
2022/12/27	0	0.00	0.9	23.00	23.00	-0.9	13,663	-0.01%
2022/12/26	5	22.95	5	22.90	23.00	0	13,737	0.00%
2022/12/22	0.3	22.80	5	22.80	22.85	-4.7	14,309	-0.03%
2022/12/21	2	22.45	1	22.75	22.85	1	14,272	0.01%
2022/12/20	1.1	22.68	14.8	22.74	22.70	-13.7	14,104	-0.10%
2022/12/19	2	22.50	4	22.30	22.85	-2	13,870	-0.01%
2022/12/16	0	0.00	3.1	22.82	22.85	-3.1	13,275	-0.02%
2022/12/13	1	21.75	0	0.00	21.70	1	13,995	0.01%
2022/12/12	0.1	21.75	0	0.00	21.95	0.1	14,126	0.00%
2022/12/09	0	0.00	1	21.90	21.95	-1	14,698	-0.01%
2022/12/08	0	21.65	5	21.70	21.65	-5	14,836	-0.03%
2022/12/06	0.1	21.66	5	21.70	21.70	-4.9	14,916	-0.03%
2022/12/05	1	21.70	5	21.75	21.85	-4	14,939	-0.03%
2022/12/02	5	21.50	5	21.55	21.55	0	14,949	0.00%
2022/12/01	0	0.00	1	21.70	21.55	-1	14,917	-0.01%
2022/11/30	1	21.55	5.2	21.60	21.65	-4.2	14,812	-0.03%
2022/11/29	0	0.00	5	21.60	21.50	-5	14,615	-0.03%
2022/11/28	0	21.50	0	0.00	21.75	0	14,614	0.00%
2022/11/25	0	0.00	6	21.49	21.60	-6	14,694	-0.04%
2022/11/24	3	21.23	14	21.35	21.85	-11	14,705	-0.07%
2022/11/23	6	20.99	5	21.15	21.05	1	14,700	0.01%
2022/11/22	4.4	20.79	0	0.00	20.90	4.4	14,772	0.03%
2022/11/21	0.4	21.32	0	0.00	21.10	0.4	14,560	0.00%
2022/11/18	0	0.00	6	21.53	21.65	-6	14,424	-0.04%
2022/11/16	0	21.85	0	0.00	21.70	0	14,421	0.00%
2022/11/15	0	0.00	5	21.90	21.95	-5	14,465	-0.03%
2022/11/14	1	21.90	4	21.95	22.00	-3	14,450	-0.02%
2022/11/11	2	21.95	4	22.00	22.05	-2	14,255	-0.01%
2022/11/10	0	21.75	0	0.00	21.75	0	14,210	0.00%
2022/11/09	0	0.00	6	21.74	21.80	-6	14,301	-0.04%
2022/11/07	0.1	21.40	0	0.00	21.45	0.1	14,641	0.00%
2022/11/04	1	20.75	1	21.20	21.30	0	14,700	0.00%
2022/11/03	0	0.00	0.1	20.95	20.90	-0.1	14,689	0.00%
2022/11/01	3	21.00	0	0.00	20.90	3	14,687	0.02%
2022/10/27	1	20.70	0	0.00	20.60	1	14,779	0.01%
2022/10/26	5	20.60	0	0.00	20.55	5	14,771	0.03%
2022/10/25	0.1	20.80	0	0.00	20.75	0.1	14,761	0.00%
2022/10/24	0.1	20.95	0	0.00	20.75	0.1	14,776	0.00%
2022/10/21	2	20.88	1	21.20	20.85	1	14,742	0.01%
2022/10/20	2	20.90	0	0.00	21.05	2	14,553	0.01%
2022/10/19	6.1	21.05	0	0.00	21.05	6.1	14,367	0.04%
2022/10/18	2.2	21.19	0	0.00	21.15	2.2	14,133	0.02%
2022/10/17	3	21.13	0	0.00	21.25	3	14,114	0.02%
2022/10/14	0.1	21.70	0	0.00	21.40	0.1	14,140	0.00%
2022/10/11	1	21.35	0	0.00	21.35	1	14,472	0.01%
2022/10/07	2	21.63	0	0.00	21.60	2	14,351	0.01%
2022/10/05	1.1	21.76	0	0.00	21.70	1.1	14,545	0.01%
2022/10/04	0	0.00	1	21.90	21.70	-1	14,551	-0.01%
2022/10/03	2.2	21.56	0	0.00	21.45	2.2	14,387	0.02%
2022/09/30	2	21.55	0	0.00	21.70	2	14,324	0.01%
2022/09/29	3.1	21.88	4	22.06	21.75	-0.9	14,197	-0.01%
2022/09/27	1	22.00	0	0.00	21.80	1	13,909	0.01%
2022/09/26	4	21.94	0.5	22.05	21.90	3.5	13,779	0.03%
2022/09/22	2.2	22.08	0.3	22.25	22.05	1.9	14,166	0.01%
2022/09/21	6	22.25	0	0.00	22.25	6	13,819	0.04%
2022/09/16	4	22.54	0	0.00	22.50	4	12,936	0.03%
2022/09/15	0	0.00	1	22.95	22.80	-1	12,394	-0.01%
2022/09/14	1.2	22.61	0	0.00	22.55	1.2	12,235	0.01%
2022/09/08	0.2	22.84	1	22.95	23.00	-0.8	12,637	-0.01%
2022/09/07	1.1	22.41	0	0.00	22.45	1.1	12,564	0.01%
2022/09/02	1	22.50	0	0.00	22.40	1	12,609	0.01%
2022/09/01	2	22.55	0	0.00	22.65	2	12,518	0.02%
2022/08/31	3	22.75	0	0.00	22.75	3	12,353	0.02%
2022/08/30	0.5	22.70	0	0.00	22.70	0.5	12,297	0.00%
2022/08/29	1.1	22.71	1	22.65	22.65	0.1	12,292	0.00%
2022/08/24	1	22.95	1	23.05	22.95	0	12,345	0.00%
2022/08/23	3	23.00	0	0.00	22.90	3	12,858	0.02%
2022/08/22	1	23.06	0	0.00	23.15	1	12,917	0.01%
2022/08/19	1	22.75	1	22.95	22.90	0	12,878	0.00%
2022/08/18	1	22.65	0	0.00	22.75	1	12,949	0.01%
2022/08/17	0	0.00	1	22.55	22.60	-1	13,083	-0.01%
2022/08/16	3	22.42	1	22.45	22.50	2	13,170	0.02%
2022/08/15	4.3	22.41	9.2	22.40	22.45	-4.9	13,258	-0.04%
2022/08/11	0.1	23.20	0	0.00	23.25	0.1	13,032	0.00%
2022/08/10	0.2	23.04	0	0.00	23.00	0.2	13,266	0.00%
2022/08/09	0.1	23.10	1	23.10	23.10	-1	13,341	-0.01%
2022/08/08	5	23.03	45	22.95	23.10	-40	13,627	-0.29%
2022/08/04	2	23.00	0	0.00	22.85	2	14,223	0.01%
2022/08/03	0.5	23.00	0	0.00	23.10	0.5	14,339	0.00%
2022/08/01	1	22.95	0	0.00	23.10	1	14,559	0.01%
2022/07/28	1	22.90	0	0.00	23.05	1	14,760	0.01%
2022/07/25	0	22.70	3	22.80	22.80	-3	15,025	-0.02%
2022/07/22	0.1	22.50	45	22.50	22.70	-44.9	15,281	-0.29%
2022/07/21	0	0.00	1	22.45	22.40	-1	15,449	-0.01%
2022/07/20	1	22.15	1	22.15	22.10	0	15,553	0.00%
2022/07/19	0.3	21.83	0	0.00	21.95	0.3	15,823	0.00%
2022/07/15	2	21.95	10	22.00	21.85	-8	17,240	-0.05%
2022/07/14	0.2	22.20	0	0.00	22.00	0.2	17,639	0.00%
2022/07/13	5	22.25	0	0.00	22.25	5	17,912	0.03%
2022/07/11	1	21.85	0	0.00	21.90	1	18,099	0.01%
2022/07/07	0.1	21.57	2	21.50	21.65	-1.9	18,463	-0.01%
2022/07/06	9	21.83	6	21.55	21.40	3	18,669	0.02%
2022/07/05	4	22.14	7	22.12	22.15	-3	18,745	-0.02%
2022/07/04	1.1	22.35	0	0.00	22.30	1.1	18,905	0.01%
2022/07/01	3.2	22.34	0	0.00	22.40	3.2	19,240	0.02%
2022/06/30	0	0.00	6	22.50	22.75	-6	19,139	-0.03%
2022/06/29	1	22.60	0	0.00	22.55	1	18,902	0.01%
2022/06/28	1	22.65	0	0.00	22.90	1	18,949	0.01%
2022/06/27	1	22.95	0.7	22.95	22.80	0.3	18,957	0.00%
2022/06/24	1	22.60	4	22.95	22.75	-3	18,983	-0.02%
2022/06/22	0	0.00	0.5	22.71	22.70	-0.5	18,963	0.00%
2022/06/21	0	0.00	1	22.55	22.95	-1	18,967	-0.01%
2022/06/20	2	22.30	0	0.00	22.35	2	18,967	0.01%
2022/06/17	2	22.45	3	22.55	22.55	-1	18,913	-0.01%
2022/06/16	1	22.85	1	22.75	22.75	0	18,705	0.00%
2022/06/14	0.1	22.95	0	0.00	22.80	0.1	19,329	0.00%
2022/06/13	3	22.78	3	23.00	23.00	0	20,222	0.00%
2022/06/10	1	22.95	0	0.00	23.00	1	20,165	0.01%
2022/06/09	2	23.00	1	23.20	23.00	1	20,190	0.00%
2022/06/08	0	0.00	1	23.30	23.20	-1	20,185	0.00%
2022/06/07	8	23.06	0.2	23.10	23.00	7.8	20,200	0.04%
2022/06/06	1.1	22.97	14	23.16	23.20	-12.9	20,134	-0.06%
2022/06/02	2	22.95	1	23.15	23.10	1	20,300	0.00%
2022/06/01	2.1	23.15	1	23.15	23.05	1.1	20,525	0.01%
2022/05/31	0	0.00	1	22.85	23.00	-1	20,364	0.00%
2022/05/30	1	22.95	5	22.95	22.95	-4	19,828	-0.02%
2022/05/27	1.3	22.79	1	22.75	22.80	0.3	19,772	0.00%
2022/05/26	6.2	22.55	0	0.00	22.50	6.2	19,786	0.03%
2022/05/25	0.2	22.67	0	0.00	22.60	0.2	19,846	0.00%
2022/05/24	2.1	22.28	0	0.00	22.20	2.1	19,892	0.01%
2022/05/23	2	22.28	0	0.00	22.20	2	19,825	0.01%
2022/05/20	4	22.60	1	22.65	22.60	3	19,757	0.02%
2022/05/19	5.1	23.00	1	22.70	22.90	4.1	19,647	0.02%
2022/05/18	0.1	22.90	0	0.00	23.05	0.1	19,607	0.00%
2022/05/17	3	22.98	2	23.00	22.90	1	19,367	0.01%
2022/05/16	1	22.90	5	22.88	23.00	-4	19,276	-0.02%
2022/05/13	2.2	22.31	0	0.00	22.90	2.2	19,087	0.01%
2022/05/12	1.1	22.85	4	22.80	23.00	-2.9	18,806	-0.02%
2022/05/11	0.1	22.85	5	22.90	23.00	-4.9	18,636	-0.03%
2022/05/10	1	22.27	7	22.37	23.05	-6	18,654	-0.03%
2022/05/09	1	22.60	0.6	22.55	22.65	0.4	18,542	0.00%
2022/05/06	5	22.55	3	22.48	22.60	2	18,525	0.01%
2022/05/05	2.1	22.75	1	22.90	22.55	1.1	18,546	0.01%
2022/05/04	1.1	22.36	1	22.70	22.65	0.1	18,562	0.00%
2022/05/03	1	22.15	19	22.14	22.10	-18	18,536	-0.10%
2022/04/29	1	22.20	5	22.15	22.25	-4	18,661	-0.02%
2022/04/28	9.1	21.80	0	0.00	22.00	9.1	18,851	0.05%
2022/04/27	4.1	22.02	0	0.00	22.10	4.1	18,641	0.02%
2022/04/26	2.6	22.37	0	0.00	22.60	2.6	18,406	0.01%
2022/04/25	9.1	22.22	9	22.19	22.20	0.1	18,360	0.00%
2022/04/22	43.1	22.85	5	22.90	22.80	38.1	17,961	0.21%
2022/04/21	6.4	25.39	4	25.43	25.40	2.4	16,765	0.01%
2022/04/20	10	25.22	1	25.20	25.20	9	16,338	0.06%
2022/04/19	17.1	25.31	1	25.35	25.20	16.1	16,006	0.10%
2022/04/18	6.8	25.38	2	25.30	25.40	4.8	15,785	0.03%
2022/04/15	12	25.29	2	25.20	25.45	10	15,557	0.06%
2022/04/14	13.5	25.49	0	0.00	25.40	13.5	15,513	0.09%
2022/04/13	14	25.48	0	0.00	25.70	14	15,426	0.09%
2022/04/12	3	25.45	2	25.45	25.35	1	15,428	0.01%
2022/04/11	14.1	25.61	7	25.60	25.65	7.1	15,208	0.05%
2022/04/08	7	26.12	1	26.10	26.15	6	14,879	0.04%
2022/04/07	13	26.32	7	26.05	26.05	6	14,650	0.04%
2022/04/06	5	26.63	8	26.61	26.90	-3	14,276	-0.02%
2022/04/01	1	26.65	5	26.76	26.90	-4	14,110	-0.03%
2022/03/31	2	26.90	1	26.95	26.80	1	14,020	0.01%
2022/03/30	0	0.00	3	26.93	26.90	-3	13,893	-0.02%
2022/03/29	5	26.93	1.4	26.99	26.95	3.6	14,007	0.03%
2022/03/28	4.4	26.83	2	27.20	27.20	2.4	14,061	0.02%
2022/03/25	2	26.80	1	26.85	27.00	1	14,183	0.01%
2022/03/24	1	26.85	2	26.77	26.90	-1	14,299	-0.01%
2022/03/23	3	26.78	2	26.93	26.75	1	14,477	0.01%
2022/03/22	1	26.85	3	26.83	27.00	-2	14,460	-0.01%
2022/03/21	2	26.88	1	26.75	26.80	1	14,428	0.01%
2022/03/18	1	26.90	0.2	26.95	27.00	0.8	14,336	0.01%
2022/03/17	11.7	26.97	33	26.85	26.80	-21.3	14,138	-0.15%
2022/03/16	9.8	26.86	28.2	26.74	27.00	-18.4	14,342	-0.13%
2022/03/15	5	25.80	2.1	25.80	25.80	3	13,601	0.02%
2022/03/14	0	0.00	4	25.81	25.90	-4	13,626	-0.03%
2022/03/11	0	0.00	1	25.80	25.85	-1	13,620	-0.01%
2022/03/10	0.2	25.60	1	25.45	25.70	-0.8	13,782	-0.01%
2022/03/09	7.5	25.20	0	0.00	25.30	7.5	13,886	0.05%
2022/03/08	2	25.08	0.1	25.05	25.10	1.9	13,954	0.01%
2022/03/07	6	25.09	2	25.10	25.35	4	13,844	0.03%
2022/03/04	3	25.70	1	25.65	25.70	2	14,002	0.01%
2022/03/03	3.6	25.89	0	0.00	25.95	3.6	14,031	0.03%
2022/03/02	1	25.75	6	25.69	25.75	-5	14,040	-0.04%
2022/03/01	2.2	25.67	11.2	25.70	25.80	-9	13,999	-0.06%
2022/02/25	11.4	25.29	1	25.25	25.40	10.4	13,959	0.07%
2022/02/24	10	25.51	1	25.40	25.50	9	13,889	0.06%
2022/02/23	3.1	25.74	2	25.90	25.85	1.1	13,790	0.01%
2022/02/22	1	25.45	63.5	25.51	25.85	-62.5	13,908	-0.45%
2022/02/21	27	25.61	0	0.00	25.65	27	13,934	0.19%
2022/02/18	1	25.75	1	25.60	25.75	0	14,037	0.00%
2022/02/17	0.1	25.40	0	0.00	25.50	0.1	14,139	0.00%
2022/02/16	40	25.25	2	25.35	25.35	38	14,317	0.27%
2022/02/15	0	0.00	2	25.30	25.25	-2	14,661	-0.01%
2022/02/14	0	25.53	5	25.50	25.50	-5	14,562	-0.03%
2022/02/11	1.1	25.66	5	25.70	25.75	-3.9	14,683	-0.03%
2022/02/10	2	25.63	51	25.67	25.70	-49	14,630	-0.33%
2022/02/09	1.1	25.55	0	0.00	25.80	1.1	14,471	0.01%
2022/02/08	0	0.00	1	25.40	25.55	-1	14,365	-0.01%
2022/02/07	20.1	25.13	0	0.00	25.15	20.1	14,350	0.14%
2022/01/26	2	25.20	14	25.20	25.20	-12	14,168	-0.08%
2022/01/25	12	25.14	1	25.10	25.25	11	14,108	0.08%
2022/01/24	22	25.10	1	25.05	25.45	21	14,016	0.15%
2022/01/21	5	25.07	30	25.05	25.45	-25	13,937	-0.18%
2022/01/20	0.2	25.40	0	0.00	25.45	0.2	13,623	0.00%
2022/01/19	2	25.38	2	25.43	25.45	0	13,645	0.00%
2022/01/18	21	25.50	15	25.44	25.45	6	13,570	0.04%
2022/01/17	12.2	25.05	1	25.05	25.30	11.2	13,371	0.08%
2022/01/14	1	24.95	3	25.03	25.15	-2	13,448	-0.01%
2022/01/13	1	24.90	20	24.96	25.00	-19	13,383	-0.14%
2022/01/12	1	25.05	0	0.00	24.90	1	13,374	0.01%
2022/01/11	1	24.90	13	24.90	25.00	-12	13,316	-0.09%
2022/01/10	17	24.69	0	0.00	24.85	17	13,251	0.13%
2022/01/07	1	24.70	1	24.75	24.75	0	13,251	0.00%
2022/01/06	3	24.43	6	24.50	24.65	-3	13,149	-0.02%
2022/01/05	1	24.55	0	0.00	24.55	1	13,282	0.01%
2022/01/04	0.1	24.35	1	24.30	24.35	-0.9	13,433	-0.01%
2022/01/03	0	0.00	4	24.23	24.30	-4	13,452	-0.03%
2021/12/30	1	24.10	3	24.20	24.20	-2	13,610	-0.01%
2021/12/29	2	24.25	1	24.20	24.25	1	13,801	0.01%
2021/12/28	1	24.10	1	24.10	24.20	0	13,908	0.00%
2021/12/27	17	24.09	1	24.10	24.15	16	14,016	0.11%
2021/12/23	4	23.94	0	0.00	23.80	4	14,345	0.03%
2021/12/22	1	23.80	1	23.90	24.00	0	14,331	0.00%
2021/12/21	0.1	24.00	0	0.00	23.85	0.1	14,301	0.00%
2021/12/20	0	0.00	11	23.98	23.90	-11	14,237	-0.08%
2021/12/17	10	24.10	2	24.05	24.00	8	14,247	0.06%
2021/12/16	30	24.03	0.7	24.05	24.00	29.3	14,259	0.21%
2021/12/15	2.1	23.80	40	23.75	23.75	-37.9	14,593	-0.26%
2021/12/14	17	23.81	0	0.00	23.85	17	14,837	0.11%
2021/12/13	41	24.20	1	24.05	24.05	40	14,932	0.27%
2021/12/10	8	24.38	16	24.37	24.30	-8	15,016	-0.05%
2021/12/09	0	0.00	1.1	23.79	24.00	-1.1	14,564	-0.01%
2021/12/07	1	23.70	2	23.80	23.75	-1	14,292	-0.01%
2021/12/06	1	23.40	1	23.70	23.85	0	14,248	0.00%
2021/12/03	0	0.00	1	23.30	23.30	-1	14,120	-0.01%
2021/12/02	16	23.38	0	0.00	23.35	16	14,198	0.11%
2021/12/01	10.1	23.40	15	23.15	23.45	-5	14,217	-0.03%
2021/11/30	2	23.15	0	0.00	23.15	2	14,157	0.01%
2021/11/26	2	23.40	0	0.00	23.40	2	13,747	0.01%
2021/11/25	1	23.60	0	0.00	23.60	1	13,801	0.01%
2021/11/24	18	23.74	1	23.70	23.75	17	13,816	0.12%
2021/11/23	14	23.47	0	0.00	23.55	14	13,803	0.10%
2021/11/22	1.2	23.54	0	0.00	23.55	1.2	13,715	0.01%
2021/11/19	7.2	23.45	0	0.00	23.55	7.2	13,665	0.05%
2021/11/18	17.2	23.64	0	0.00	23.60	17.2	13,652	0.13%
2021/11/17	1.2	23.66	1	23.60	23.75	0.2	13,573	0.00%
2021/11/16	4	23.63	3.5	23.61	23.70	0.5	13,647	0.00%
2021/11/15	3	23.70	21	23.70	23.70	-18	13,673	-0.13%
2021/11/12	23	23.95	0	0.00	23.90	23	13,587	0.17%
2021/11/11	21	24.00	0	0.00	24.10	21	13,693	0.15%
2021/11/10	23	24.01	0	0.00	24.15	23	13,861	0.17%
2021/11/09	1	24.25	1	24.25	24.35	0	13,777	0.00%
2021/11/08	1	24.20	1	24.25	24.40	0	13,820	0.00%
2021/11/05	0	24.25	0	0.00	24.35	0	13,925	0.00%
2021/11/04	10	24.40	1	24.35	24.30	9	14,145	0.06%
2021/11/01	0.1	24.20	1	24.20	24.20	-0.9	14,143	-0.01%
2021/10/29	1.1	24.45	3	24.52	24.45	-1.9	14,135	-0.01%
2021/10/28	0.1	24.80	3	24.80	24.85	-3	14,038	-0.02%
2021/10/27	0	0.00	3	24.65	24.80	-3	14,068	-0.02%
2021/10/26	0	0.00	10	24.56	24.60	-10	14,283	-0.07%
2021/10/22	0	0.00	1	24.30	24.30	-1	14,325	-0.01%
2021/10/21	0	0.00	5	24.15	24.00	-5	14,203	-0.04%
2021/10/20	0	0.00	5	24.05	23.90	-5	14,157	-0.04%
2021/10/19	2	23.95	8	24.04	23.90	-6	14,188	-0.04%
2021/10/13	0	0.00	1	24.30	24.10	-1	14,681	-0.01%
2021/10/07	2	24.13	0	0.00	24.15	2	14,633	0.01%
2021/10/06	0	0.00	1	23.90	23.90	-1	14,678	-0.01%
2021/10/04	5	23.51	6	23.55	23.60	-1	14,670	-0.01%
2021/10/01	11	23.37	1	23.50	23.60	10	14,639	0.07%
2021/09/30	3	23.55	0	0.00	23.60	3	14,627	0.02%
2021/09/29	1	23.65	115	23.56	23.85	-114	14,576	-0.78%	大賣/鉅額交易
2021/09/27	0	0.00	50	24.20	24.30	-50	14,433	-0.35%
2021/09/24	8	24.09	20	24.13	24.15	-12	14,547	-0.08%
2021/09/23	27	24.04	2	24.10	24.00	25	14,687	0.17%
2021/09/22	6	23.68	9.3	23.54	24.05	-3.3	14,591	-0.02%
2021/09/17	3	23.63	3.2	23.68	23.50	-0.2	14,235	0.00%
2021/09/16	0	0.00	2	23.60	23.60	-2	14,007	-0.01%
2021/09/15	66	23.09	3	23.40	23.40	63	14,018	0.45%
2021/09/14	0	0.00	1	22.95	23.10	-1	14,051	-0.01%
2021/09/13	0	0.00	68	22.76	22.90	-68	14,292	-0.48%
2021/09/10	0	0.00	44	22.80	22.80	-44	14,456	-0.30%
2021/09/09	0	0.00	1	22.70	22.65	-1	14,787	-0.01%
2021/09/08	0	0.00	0.1	22.75	22.80	-0.1	15,007	0.00%
2021/09/07	16	22.88	1	22.85	23.00	15	15,172	0.10%
2021/09/06	19	22.72	0	0.00	22.65	19	15,204	0.12%
2021/09/03	46	22.69	3	22.80	22.80	43	15,320	0.28%
2021/09/02	7	22.65	0	0.00	22.55	7	15,551	0.05%
2021/09/01	1	22.90	0	0.00	22.85	1	15,757	0.01%
2021/08/31	0	0.00	2	22.80	22.90	-2	15,853	-0.01%
2021/08/30	0	0.00	2	22.65	22.70	-2	15,925	-0.01%
2021/08/27	0	0.00	5	22.40	22.60	-5	15,977	-0.03%
2021/08/26	7	22.39	57	22.36	22.45	-50	16,008	-0.31%
2021/08/25	62	22.55	0	0.00	22.55	62	16,117	0.38%
2021/08/24	20	22.55	7	22.62	22.55	13	16,090	0.08%
2021/08/23	122	22.47	16	22.45	22.35	106	16,045	0.66%	大買/鉅額交易
2021/08/20	15	22.43	10	22.40	22.35	5	16,081	0.03%
2021/08/19	3	22.20	1	22.10	22.30	2	16,144	0.01%
2021/08/18	2.2	22.09	8	22.26	22.30	-5.8	15,964	-0.04%
2021/08/17	5	22.15	18	22.16	22.30	-13	15,900	-0.08%
2021/08/16	27	21.65	0.1	21.75	21.70	27	15,513	0.17%
2021/08/13	21	21.56	2	21.55	21.65	19	16,457	0.12%
2021/08/12	1	21.60	17	21.55	21.55	-16	16,734	-0.10%
2021/08/11	6	21.73	15	21.80	21.80	-9	16,849	-0.05%
2021/08/10	2	21.80	22	21.76	21.85	-20	17,030	-0.12%
2021/08/09	0	0.00	1	21.35	21.40	-1	17,094	-0.01%
2021/08/06	2	21.50	14	21.55	21.45	-12	17,339	-0.07%
2021/08/04	1	21.45	1	21.40	21.45	0	18,453	0.00%
2021/08/03	1	21.40	20	21.50	21.55	-19	18,878	-0.10%
2021/08/02	0	0.00	1	21.60	21.60	-1	19,120	-0.01%
2021/07/30	3.2	21.52	63	21.57	21.60	-59.8	19,314	-0.31%
2021/07/29	1	21.70	0	0.00	21.70	1	19,327	0.01%
2021/07/28	7	21.66	0	0.00	21.75	7	19,507	0.04%
2021/07/27	1	21.75	0	0.00	21.85	1	19,971	0.01%
2021/07/26	3.2	21.87	15.8	21.90	21.85	-12.6	20,249	-0.06%
2021/07/22	14	21.87	10	22.00	22.00	4	20,972	0.02%
2021/07/21	6.1	22.03	0	0.00	22.00	6.1	21,041	0.03%
2021/07/20	0	0.00	0.5	22.05	22.05	-0.5	21,251	0.00%
2021/07/19	2	22.05	0	0.00	22.05	2	22,468	0.01%
2021/07/16	11	22.14	1	22.05	22.15	10	23,230	0.04%
2021/07/15	28	22.05	10	22.20	22.15	18	23,471	0.08%
2021/07/14	3	22.08	30	22.05	22.20	-27	23,724	-0.11%
2021/07/13	4	22.13	0	0.00	22.20	4	23,976	0.02%
2021/07/12	2.1	22.10	1	22.25	22.10	1.1	24,047	0.00%
2021/07/09	16	22.05	1	22.10	22.10	15	24,178	0.06%
2021/07/08	0.2	22.35	0	0.00	22.30	0.2	24,248	0.00%
2021/07/07	2.1	22.23	0	0.00	22.30	2.1	24,722	0.01%
2021/07/06	1	22.50	10	22.50	22.45	-9	24,891	-0.04%
2021/07/05	3	22.15	0	0.00	22.25	3	25,062	0.01%
2021/07/02	2	22.10	0	0.00	22.05	2	25,366	0.01%
2021/07/01	8	22.13	0	0.00	22.00	8	25,664	0.03%
2021/06/30	6.1	22.41	0.1	22.30	22.35	6.1	25,955	0.02%
2021/06/29	2	22.05	0	0.00	22.05	2	26,300	0.01%
2021/06/28	4	22.03	0	0.00	22.00	4	27,021	0.01%
2021/06/25	4	22.13	0	0.00	22.05	4	28,652	0.01%
2021/06/24	16	22.11	0	0.00	22.10	16	29,580	0.05%
2021/06/23	7.1	22.10	0	0.00	22.10	7.1	29,494	0.02%
2021/06/22	19	22.44	0	0.00	22.30	19	29,422	0.06%
2021/06/21	5	22.77	0	0.00	22.60	5	29,223	0.02%
2021/06/18	7	22.97	0	0.00	23.05	7	29,234	0.02%
2021/06/17	3.1	22.88	0	0.00	23.05	3.1	29,140	0.01%
2021/06/16	2	22.58	8	22.79	23.00	-6	29,508	-0.02%
2021/06/15	10	22.40	1	22.50	22.50	9	29,564	0.03%
2021/06/11	8	22.73	1	22.70	22.65	7	29,429	0.02%
2021/06/10	8.1	22.74	8	22.92	22.85	0.1	29,604	0.00%
2021/06/07	2	23.00	1	23.00	23.05	1	29,400	0.00%
2021/06/04	6	23.20	2	23.23	23.20	4	29,270	0.01%
2021/06/03	2	23.23	10	23.30	23.40	-8	29,369	-0.03%
2021/06/02	21.4	23.30	0	0.00	23.10	21.4	29,417	0.07%
2021/06/01	21.2	23.47	1	23.55	23.45	20.2	29,497	0.07%
2021/05/31	3	23.35	1	23.45	23.45	2	29,720	0.01%
2021/05/28	6	23.35	1	23.35	23.30	5	29,823	0.02%
2021/05/27	5	23.05	10	23.24	23.40	-5	30,018	-0.02%
2021/05/26	1.1	23.35	21	23.45	23.30	-19.9	30,132	-0.07%
2021/05/25	0	0.00	7	23.30	23.35	-7	30,387	-0.02%
2021/05/24	4	23.05	0	0.00	23.30	4	30,466	0.01%
2021/05/21	66.1	23.68	12	25.38	23.30	54.1	30,619	0.18%
2021/05/20	28	23.12	24	23.38	23.15	4	29,730	0.01%
2021/05/19	7	22.79	0	0.00	22.80	7	29,611	0.02%
2021/05/18	13	22.33	7	22.54	22.90	6	29,662	0.02%
2021/05/17	1	22.05	12	22.13	21.90	-11	29,711	-0.04%
2021/05/14	4	22.66	0	0.00	22.70	4	29,477	0.01%
2021/05/13	9	22.69	27	22.45	22.95	-18	29,414	-0.06%
2021/05/12	19.1	22.59	11	22.23	22.35	8.1	28,977	0.03%
2021/05/11	2.1	23.71	17	23.89	23.50	-14.9	28,510	-0.05%
2021/05/10	1	24.05	0	0.00	24.30	1	28,151	0.00%
2021/05/07	11	24.19	2	24.28	24.55	9	28,250	0.03%
2021/05/06	2	24.25	9	24.22	24.30	-7	28,595	-0.02%
2021/05/05	5	24.01	11	23.62	23.90	-6	28,795	-0.02%
2021/05/04	9.1	23.52	32	23.69	23.50	-22.9	28,742	-0.08%
2021/05/03	8.1	24.55	5	24.80	24.35	3.1	28,422	0.01%
2021/04/29	10	24.94	6	24.91	25.00	4	28,268	0.01%
2021/04/28	25	25.00	2.8	25.02	24.90	22.2	28,069	0.08%
2021/04/27	12	24.62	2	24.60	24.65	10	28,040	0.04%
2021/04/26	33.8	24.75	7.5	24.66	24.75	26.3	27,948	0.09%
2021/04/23	92.5	24.58	14	24.68	24.80	78.5	27,869	0.28%
2021/04/22	5	27.51	12	27.72	27.40	-7	27,381	-0.03%
2021/04/21	4.5	27.68	7.2	27.73	27.80	-2.7	26,955	-0.01%
2021/04/20	2	27.67	31	27.63	27.75	-29	26,708	-0.11%
2021/04/19	9.1	27.57	8	27.59	27.55	1.1	26,542	0.00%
2021/04/16	0	0.00	0.7	27.15	27.15	-0.7	26,408	0.00%
2021/04/15	1	26.80	2	26.70	26.70	-1	26,404	0.00%
2021/04/14	7	26.62	9	26.67	26.70	-2	26,325	-0.01%
2021/04/13	17.1	26.97	8	26.89	26.80	9.1	26,419	0.03%
2021/04/12	12	27.25	3	27.25	27.20	9	26,390	0.03%
2021/04/09	32.1	27.20	2	27.20	27.20	30.1	26,267	0.11%
2021/04/08	12	27.22	6	27.33	27.15	6	26,006	0.02%
2021/04/07	9	27.04	10	27.03	27.10	-1	25,692	0.00%
2021/04/06	35	27.36	3	27.20	27.05	32	25,436	0.13%
2021/04/01	3.1	27.09	28	27.17	27.25	-24.9	24,961	-0.10%
2021/03/31	32	27.13	16	26.94	26.70	16	24,340	0.07%
2021/03/30	39	26.51	433	26.63	27.00	-394	23,516	-1.68%	大賣/鉅額交易
2021/03/29	0	0.00	33	26.05	26.10	-33	21,800	-0.15%
2021/03/25	5.3	23.52	3.2	23.62	23.70	2.1	20,876	0.01%
2021/03/24	26	23.89	1	23.85	23.95	25	20,905	0.12%
2021/03/23	6.2	23.90	12.2	23.97	24.00	-6	20,979	-0.03%
2021/03/22	9	23.56	1	23.65	23.65	8	21,013	0.04%
2021/03/19	10.5	23.98	18	24.07	23.85	-7.5	20,917	-0.04%
2021/03/18	8	23.69	3	23.62	23.70	5	20,499	0.02%
2021/03/17	0.2	23.30	3	23.30	23.30	-2.8	20,434	-0.01%
2021/03/16	2.2	23.30	25	23.23	23.30	-22.8	20,650	-0.11%
2021/03/15	21	22.82	3	22.78	22.95	18	20,508	0.09%
2021/03/12	0.1	22.90	3	22.87	22.90	-2.9	21,108	-0.01%
2021/03/11	0.2	22.90	1	22.90	22.95	-0.8	21,545	0.00%
2021/03/10	1	22.65	5	22.77	22.70	-4	21,436	-0.02%
2021/03/09	1.1	22.55	1	22.70	22.70	0.1	21,439	0.00%
2021/03/08	4	22.34	3	22.40	22.40	1	21,301	0.00%
2021/03/05	0	0.00	2	22.18	22.40	-2	21,213	-0.01%
2021/03/04	0.2	22.25	0	0.00	22.20	0.2	21,379	0.00%
2021/03/03	2	22.50	0	0.00	22.60	2	21,278	0.01%
2021/03/02	5	22.42	111	22.51	22.20	-106	21,078	-0.50%	大賣/鉅額交易
2021/02/26	13	21.92	0	0.00	22.20	13	20,763	0.06%
2021/02/25	95	22.00	103	22.01	22.30	-8	20,441	-0.04%	大賣/
2021/02/24	0	0.00	3	21.98	21.90	-3	20,294	-0.01%
2021/02/23	48	21.72	0	0.00	21.75	48	20,153	0.24%
2021/02/22	2	21.85	0	0.00	21.80	2	19,945	0.01%
2021/02/19	3	21.67	2	21.70	21.85	1	19,837	0.01%
2021/02/18	1	21.65	4	21.75	21.90	-3	19,673	-0.02%
2021/02/17	1	21.80	1	21.90	21.75	0	19,633	0.00%
2021/02/05	2	21.90	7.3	21.81	21.90	-5.3	19,297	-0.03%
2021/02/04	2	21.80	0	0.00	21.80	2	19,223	0.01%
2021/02/03	0	0.00	100	21.80	21.80	-100	19,168	-0.52%
2021/02/02	7	21.43	0	0.00	21.50	7	19,207	0.04%
2021/02/01	1	21.45	3	21.37	21.35	-2	19,073	-0.01%
2021/01/29	5	22.03	1	21.80	21.45	4	18,945	0.02%
2021/01/28	6	22.34	34	21.98	22.15	-28	18,567	-0.15%
2021/01/27	237	21.88	28.3	21.82	21.80	208.7	17,970	1.16%	大買/鉅額交易
2021/01/26	3	21.50	3	21.47	21.40	0	17,454	0.00%
2021/01/25	0	0.00	4.1	21.19	21.40	-4.1	17,231	-0.02%
2021/01/22	1.1	21.11	4	21.15	21.30	-2.9	17,126	-0.02%
2021/01/21	7	20.87	1.1	20.98	20.80	5.9	17,116	0.03%
2021/01/20	18.2	20.81	4	20.60	20.80	14.2	17,063	0.08%
2021/01/19	4	21.49	2	21.60	21.50	2	16,553	0.01%
2021/01/18	18	21.74	2	21.55	21.55	16	16,285	0.10%
2021/01/15	31	22.56	24	22.57	22.25	7	15,964	0.04%
2021/01/14	0	0.00	27.1	21.98	22.25	-27.1	15,247	-0.18%
2021/01/13	18	21.84	0	0.00	21.80	18	14,793	0.12%
2021/01/12	3	21.65	15	21.69	21.65	-12	14,595	-0.08%
2021/01/11	30	21.70	17	21.71	21.80	13	14,313	0.09%
2021/01/08	7	20.97	20	21.04	21.50	-13	14,022	-0.09%
2021/01/07	10	21.05	20	21.10	21.00	-10	13,760	-0.07%
2021/01/06	30	21.28	19	20.92	21.05	11	13,606	0.08%
2021/01/05	21.1	21.44	21.2	21.55	21.55	-0.1	13,173	0.00%
2021/01/04	0	0.00	3.6	20.90	20.80	-3.6	12,853	-0.03%
2020/12/31	2	20.75	0	0.00	20.70	2	12,794	0.02%
2020/12/30	10	20.80	4	20.80	20.90	6	12,734	0.05%
2020/12/29	0	0.00	11	20.86	20.95	-11	12,693	-0.09%
2020/12/28	7	20.82	10	20.75	20.80	-3	12,620	-0.02%
2020/12/25	2	20.50	2	20.58	20.60	0	12,638	0.00%
2020/12/24	52	20.53	14.3	20.58	20.40	37.7	12,651	0.30%
2020/12/23	40.1	20.30	1	20.35	20.30	39.1	12,625	0.31%
2020/12/22	18.6	20.46	13	20.50	20.45	5.6	12,649	0.04%
2020/12/21	41	20.38	15	20.44	20.50	26	12,678	0.21%
2020/12/18	40	20.85	13	20.85	20.70	27	12,601	0.21%
2020/12/17	1	20.90	11	20.82	21.00	-10	12,419	-0.08%
2020/12/16	1	20.70	14	20.71	20.85	-13	12,187	-0.11%
2020/12/15	2	20.45	12	20.55	20.50	-10	12,107	-0.08%
2020/12/14	25	20.65	11.3	20.67	20.60	13.7	11,954	0.11%
2020/12/11	14.2	20.55	8	20.47	20.45	6.2	11,827	0.05%
2020/12/10	15.1	20.55	10	20.40	20.50	5.1	11,771	0.04%
2020/12/09	23	20.22	12	20.35	20.50	11	11,429	0.10%
2020/12/08	175	20.46	24	20.35	20.35	151	11,188	1.35%	大買/鉅額交易
2020/12/07	22	19.95	44	19.88	20.10	-22	10,549	-0.21%
2020/12/02	20	19.40	5	19.36	19.35	15	9,941	0.15%
2020/11/30	3	19.23	0	0.00	19.30	3	10,289	0.03%
2020/11/27	40	19.30	10	19.30	19.25	30	10,617	0.28%
2020/11/26	0	0.00	3	19.55	19.55	-3	10,565	-0.03%
2020/11/25	22	19.55	5	19.55	19.55	17	10,762	0.16%
2020/11/24	0	0.00	0.1	19.95	19.60	-0.1	10,785	0.00%
2020/11/23	10	19.65	7	19.59	19.70	3	10,790	0.03%
2020/11/20	0	0.00	5	19.50	19.55	-5	10,704	-0.05%
2020/11/19	0	0.00	3	19.50	19.50	-3	10,855	-0.03%
2020/11/18	0	0.00	15	19.52	19.55	-15	10,804	-0.14%
2020/11/17	0	0.00	1	19.50	19.40	-1	10,887	-0.01%
2020/11/16	0	0.00	1	19.35	19.40	-1	11,036	-0.01%
2020/11/13	0	0.00	1	19.10	19.10	-1	10,936	-0.01%
2020/11/12	2	19.00	1	19.00	19.10	1	10,938	0.01%
2020/11/11	0	0.00	5	19.20	19.35	-5	10,973	-0.05%
2020/11/10	0	0.00	1	18.95	19.10	-1	10,799	-0.01%
2020/11/09	1	18.95	2	18.85	18.95	-1	10,688	-0.01%
2020/11/04	0	0.00	0.3	18.75	18.70	-0.3	10,895	0.00%
2020/11/02	0.1	18.68	0.9	18.70	18.65	-0.8	11,041	-0.01%
2020/10/30	0	18.95	2	18.80	18.60	-2	11,214	-0.02%
2020/10/29	1.7	18.86	2	18.90	18.95	-0.3	11,114	0.00%
2020/10/28	3	18.68	3	18.73	18.75	0	11,010	0.00%
2020/10/26	1	18.65	4	18.65	18.65	-3	11,163	-0.03%
2020/10/22	0	0.00	1	18.55	18.50	-1	11,314	-0.01%
2020/10/21	1	18.50	2	18.60	18.50	-1	11,217	-0.01%
2020/10/20	2	18.55	0	0.00	18.60	2	11,280	0.02%
2020/10/19	0	0.00	2.1	18.62	18.55	-2.1	11,369	-0.02%
2020/10/16	5	18.57	2	18.70	18.55	3	11,463	0.03%
2020/10/15	2	18.90	1	18.75	18.70	1	11,616	0.01%
2020/10/14	0	0.00	10	18.85	18.95	-10	11,855	-0.08%
2020/10/13	7	18.74	0	0.00	18.70	7	12,644	0.06%
2020/10/12	11	18.55	0	0.00	18.70	11	13,454	0.08%
2020/10/08	2	18.88	0	0.00	18.85	2	13,774	0.01%
2020/10/06	2	18.95	0	0.00	19.00	2	14,320	0.01%
2020/10/05	1	18.95	0	0.00	18.90	1	14,469	0.01%
2020/09/29	0	0.00	1	19.35	19.35	-1	14,990	-0.01%
2020/09/25	1	18.95	0	0.00	18.90	1	15,290	0.01%
2020/09/24	1	18.80	1	19.00	18.80	0	15,362	0.00%
2020/09/23	2	19.03	1	19.15	19.15	1	15,432	0.01%
2020/09/22	5	19.10	0	0.00	19.10	5	15,484	0.03%
2020/09/21	2	19.53	2	19.63	19.35	0	15,530	0.00%
2020/09/18	0	0.00	2	19.70	19.70	-2	15,606	-0.01%
2020/09/17	0	0.00	50	19.35	19.40	-50	15,581	-0.32%
2020/09/16	0.2	19.40	1	19.40	19.35	-0.8	15,678	-0.01%
2020/09/15	57	19.45	8	19.46	19.45	49	15,849	0.31%
2020/09/10	4	19.14	0	0.00	19.10	4	16,183	0.02%
2020/09/09	0.9	19.15	1	19.00	19.00	-0.1	16,241	0.00%
2020/09/08	3	19.17	2	19.18	19.20	1	16,220	0.01%
2020/09/07	2	19.15	2	19.23	19.10	0	16,361	0.00%
2020/09/04	2	19.03	1	19.05	19.20	1	16,455	0.01%
2020/09/03	2	19.60	11	19.71	19.25	-9	16,475	-0.05%
2020/09/02	21	19.48	16	19.49	19.60	5	16,239	0.03%
2020/09/01	1	18.65	5	18.78	18.85	-4	15,781	-0.03%
2020/08/31	3	18.68	0	0.00	18.50	3	15,761	0.02%
2020/08/28	0.1	18.90	10	18.90	18.85	-9.9	15,639	-0.06%
2020/08/26	0	0.00	2	18.90	18.95	-2	15,771	-0.01%
2020/08/25	2	18.80	2	18.95	18.80	0	15,912	0.00%
2020/08/21	12	18.38	0	0.00	18.40	12	16,093	0.07%
2020/08/20	5	18.40	11	18.39	18.35	-6	15,943	-0.04%
2020/08/19	8	18.69	7	18.68	18.60	1	15,746	0.01%
2020/08/18	2	18.63	0	0.00	18.75	2	15,642	0.01%
2020/08/17	9	18.67	0	0.00	18.70	9	15,667	0.06%
2020/08/14	1	18.55	0	0.00	18.65	1	15,663	0.01%
2020/08/13	6	18.59	4	18.56	18.60	2	15,700	0.01%
2020/08/12	2	18.65	0	0.00	18.65	2	15,674	0.01%
2020/08/11	5	18.87	0	0.00	18.80	5	15,679	0.03%
2020/08/10	6	18.88	5	18.87	19.00	1	15,801	0.01%
2020/08/07	7	18.75	9	18.70	18.70	-2	15,840	-0.01%
2020/08/06	6	18.71	0	0.00	18.75	6	15,887	0.04%
2020/08/05	0	0.00	2	18.60	18.60	-2	15,880	-0.01%
2020/08/04	10	18.46	1	18.45	18.45	9	15,828	0.06%
2020/08/03	6	18.39	0	0.00	18.35	6	15,804	0.04%
2020/07/31	1	18.45	5	18.50	18.65	-4	15,733	-0.03%
2020/07/30	0	0.00	3	18.37	18.45	-3	15,632	-0.02%
2020/07/29	0	0.00	3	18.45	18.25	-3	15,560	-0.02%
2020/07/28	0	0.00	4	18.30	18.30	-4	15,654	-0.03%
2020/07/27	2	18.43	12.1	18.45	18.35	-10.1	15,768	-0.06%
2020/07/24	4	18.56	3	18.50	18.45	1	15,856	0.01%
2020/07/23	19.3	18.75	0	0.00	18.75	19.3	15,887	0.12%
2020/07/22	2	18.88	0	0.00	18.85	2	15,949	0.01%
2020/07/21	1	18.70	7.2	18.71	18.85	-6.2	15,918	-0.04%
2020/07/20	25	18.44	5	18.55	18.50	20	15,865	0.13%
2020/07/17	16	18.52	1	18.50	18.40	15	15,815	0.09%
2020/07/16	40	20.05	2	20.08	20.00	38	15,249	0.25%
2020/07/15	0	0.00	6	20.27	20.20	-6	14,580	-0.04%
2020/07/14	2	20.20	21	20.36	20.10	-19	14,213	-0.13%
2020/07/13	1	20.20	61	20.27	20.25	-60	14,007	-0.43%
2020/07/10	1	20.00	7	20.11	20.00	-6	13,953	-0.04%
2020/07/09	5	20.27	24	20.41	20.15	-19	13,924	-0.14%
2020/07/08	0	0.00	40	20.28	20.40	-40	13,653	-0.29%
2020/07/07	1	20.05	22	20.00	20.05	-21	13,266	-0.16%
2020/07/06	0	0.00	16	20.00	20.05	-16	13,210	-0.12%
2020/07/03	20	20.00	0	0.00	19.80	20	13,180	0.15%
2020/07/02	0	0.00	11	19.85	19.95	-11	13,274	-0.08%
2020/07/01	0	0.00	13	19.52	19.55	-13	13,300	-0.10%
2020/06/30	2	19.45	0	0.00	19.25	2	13,330	0.02%
2020/06/29	0	0.00	2	19.30	19.45	-2	13,548	-0.01%
2020/06/24	1	19.50	0	0.00	19.45	1	13,556	0.01%
2020/06/22	1	19.20	0	0.00	19.20	1	13,556	0.01%
2020/06/19	0	0.00	3	19.68	19.50	-3	13,614	-0.02%
2020/06/18	3	19.60	0	0.00	19.55	3	13,515	0.02%
2020/06/16	0	0.00	3	19.22	19.15	-3	13,735	-0.02%
2020/06/12	5	18.85	8	18.88	18.90	-3	14,423	-0.02%
2020/06/11	2	19.10	2.8	19.17	19.10	-0.8	14,618	-0.01%
2020/06/10	1	19.15	0.7	19.10	19.10	0.3	14,741	0.00%
2020/06/08	0	0.00	4	19.26	19.20	-4	15,383	-0.03%
2020/06/03	2	19.05	9.5	19.06	19.00	-7.5	15,658	-0.05%
2020/06/02	7.7	19.00	23	18.99	19.00	-15.3	15,664	-0.10%
2020/06/01	2	18.85	4	18.86	18.90	-2	15,699	-0.01%
2020/05/29	1	18.40	1	19.10	19.10	0	15,590	0.00%
2020/05/28	6	18.49	0	0.00	18.40	6	15,346	0.04%
2020/05/26	5	18.60	0	0.00	18.55	5	15,503	0.03%
2020/05/25	7	18.41	6	18.42	18.45	1	15,499	0.01%
2020/05/22	2	18.40	0	0.00	18.40	2	15,530	0.01%
2020/05/21	5	18.53	0	0.00	18.60	5	15,507	0.03%
2020/05/20	5	18.50	0	0.00	18.50	5	15,472	0.03%
2020/05/18	3	18.50	0	0.00	18.45	3	15,490	0.02%
2020/05/15	9	18.38	0	0.00	18.45	9	15,571	0.06%
2020/05/14	1	18.70	0	0.00	18.60	1	15,371	0.01%
2020/05/12	2	18.85	4	18.85	18.80	-2	15,227	-0.01%
2020/05/08	10	18.84	0	0.00	18.80	10	15,081	0.07%
2020/05/06	20	18.60	10	18.75	18.65	10	14,995	0.07%
2020/05/05	0	0.00	3	18.70	18.65	-3	14,941	-0.02%
2020/05/04	12	18.64	0	0.00	18.60	12	14,921	0.08%
2020/04/30	7	19.04	1	19.05	19.10	6	14,818	0.04%
2020/04/29	2	19.00	1	19.00	19.10	1	14,753	0.01%
2020/04/28	0	0.00	1	19.00	18.95	-1	14,786	-0.01%
2020/04/27	1	18.90	30	18.86	18.90	-29	15,015	-0.19%
2020/04/24	2	18.75	0	0.00	18.55	2	14,964	0.01%
2020/04/22	0.5	18.70	7	18.63	18.70	-6.5	14,782	-0.04%
2020/04/21	3	18.50	6	18.55	18.45	-3	14,599	-0.02%
2020/04/20	1	18.60	14	18.70	18.70	-13	14,385	-0.09%
2020/04/17	3	18.65	3	18.95	18.70	0	14,279	0.00%
2020/04/16	6	18.70	0	0.00	18.85	6	14,118	0.04%
2020/04/15	4	18.76	1	18.75	18.85	3	13,974	0.02%
2020/04/14	2	18.55	24	18.55	18.55	-22	13,737	-0.16%
2020/04/10	1	18.20	0	0.00	18.30	1	13,588	0.01%
2020/04/09	0	0.00	1	18.25	18.30	-1	13,617	-0.01%
2020/04/08	0	0.00	1	18.10	18.10	-1	13,490	-0.01%
2020/04/07	25	18.00	5	18.10	18.10	20	13,391	0.15%
2020/04/06	0	0.00	9	17.96	18.10	-9	13,184	-0.07%
2020/04/01	7	17.61	0	0.00	17.75	7	12,974	0.05%
2020/03/31	7	17.89	10	17.93	17.30	-3	12,808	-0.02%
2020/03/30	12	17.17	1	17.10	17.30	11	12,491	0.09%
2020/03/27	2	17.30	18	17.44	17.40	-16	12,423	-0.13%
2020/03/26	1	17.20	3	17.25	17.20	-2	12,348	-0.02%
2020/03/25	0	0.00	2	17.25	17.15	-2	12,456	-0.02%
2020/03/24	2	16.43	0	0.00	16.40	2	12,272	0.02%
2020/03/23	4	15.66	0	0.00	15.50	4	12,403	0.03%
2020/03/20	1	16.30	13.1	16.09	16.20	-12.1	12,425	-0.10%
2020/03/19	0	0.00	41	15.75	15.70	-41	12,163	-0.34%
2020/03/18	0	0.00	14.4	16.48	16.50	-14.4	11,735	-0.12%
2020/03/16	14	16.90	5	17.05	16.75	9	11,272	0.08%
2020/03/13	4	16.58	1	16.90	17.10	3	11,112	0.03%
2020/03/12	1	17.30	1	17.40	17.20	0	10,597	0.00%
2020/03/11	4	17.89	0	0.00	17.85	4	10,275	0.04%
2020/03/10	3	17.75	0	0.00	17.90	3	10,250	0.03%
2020/03/09	9	17.88	0	0.00	17.90	9	10,060	0.09%
2020/03/06	5	18.06	0	0.00	18.05	5	9,760	0.05%
2020/03/04	4	18.15	0	0.00	18.20	4	9,640	0.04%
2020/03/02	6	18.13	0	0.00	18.10	6	9,672	0.06%
2020/02/27	4	18.28	0	0.00	18.45	4	10,656	0.04%
2020/02/25	0	0.00	10	18.25	18.20	-10	10,569	-0.09%
2020/02/24	15	18.34	5	18.40	18.30	10	10,610	0.09%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	11	18.38	0	0.00	18.35	11	10,867	0.10%
2020/02/18	16	18.38	5	18.35	18.40	11	10,882	0.10%
2020/02/17	2	18.50	3	18.50	18.55	-1	10,889	-0.01%
2020/02/14	0	0.00	3.1	18.60	18.55	-3.1	10,987	-0.03%
2020/02/13	2	18.55	0	0.00	18.50	2	11,123	0.02%
2020/02/12	1	18.55	66	18.49	18.55	-65	11,234	-0.58%
2020/02/11	0.5	18.50	54	18.42	18.40	-53.5	11,281	-0.47%
2020/02/10	5	18.45	55	18.38	18.40	-50	11,380	-0.44%
2020/02/07	0	0.00	2	18.55	18.55	-2	11,651	-0.02%
2020/02/06	0	0.00	1	18.50	18.60	-1	12,424	-0.01%
2020/02/05	2	18.40	0	0.00	18.40	2	12,620	0.02%
2020/02/04	1	18.35	1	18.25	18.40	0	12,713	0.00%
2020/02/03	8.6	18.04	0	0.00	18.15	8.6	12,822	0.07%
2020/01/31	16	18.41	0	0.00	18.35	16	12,770	0.13%
2020/01/30	39	18.45	3	18.53	18.35	36	12,702	0.28%
2020/01/20	10	19.20	19	19.15	19.10	-9	12,399	-0.07%
2020/01/17	1	18.95	0	0.00	19.00	1	12,351	0.01%
2020/01/16	0	0.00	1	18.90	18.95	-1	12,359	-0.01%
2020/01/15	2	18.98	9	18.96	19.00	-7	12,507	-0.06%
2020/01/14	2	18.83	1	18.95	18.95	1	12,613	0.01%
2020/01/13	0	0.00	2	18.88	18.90	-2	12,635	-0.02%
2020/01/10	17	18.72	3	18.85	18.75	14	12,688	0.11%
2020/01/09	0	0.00	5	18.76	18.80	-5	12,872	-0.04%
2020/01/08	13	18.66	0	0.00	18.60	13	13,033	0.10%
2020/01/07	2	18.75	0	0.00	18.75	2	13,095	0.02%
2020/01/06	5	18.79	2	18.85	18.90	3	13,147	0.02%
2020/01/03	5	18.87	0	0.00	18.90	5	13,223	0.04%
2020/01/02	6	18.88	0	0.00	18.85	6	13,254	0.05%
2019/12/31	5	18.90	0	0.00	18.85	5	13,362	0.04%
2019/12/30	4	18.98	0	0.00	18.95	4	13,279	0.03%
2019/12/18	3	18.80	0	0.00	19.00	3	13,142	0.02%
2019/12/13	1	18.80	1	18.85	18.85	0	12,756	0.00%
2019/12/12	0	0.00	3	18.72	18.75	-3	12,662	-0.02%
2019/12/11	0	0.00	16	18.70	18.70	-16	12,643	-0.13%
2019/12/10	24	18.75	0	0.00	18.75	24	12,621	0.19%
2019/12/06	1	18.85	0	0.00	18.85	1	12,692	0.01%
2019/11/29	0	0.00	1	18.70	18.80	-1	12,669	-0.01%
2019/11/28	5	18.80	0	0.00	18.90	5	12,702	0.04%
2019/11/27	0.5	18.75	0	0.00	18.70	0.5	12,805	0.00%
2019/11/22	0	0.00	1	18.90	18.90	-1	11,714	-0.01%
2019/11/19	0	0.00	1	18.95	18.90	-1	11,818	-0.01%
2019/11/18	0	0.00	2	18.80	18.90	-2	11,891	-0.02%
2019/11/15	1	18.60	0	0.00	18.55	1	11,897	0.01%
2019/11/14	0	0.00	9	18.47	18.50	-9	11,920	-0.08%
2019/11/13	3.5	18.39	5	18.40	18.30	-1.5	12,032	-0.01%
2019/11/12	6	18.42	0	0.00	18.45	6	12,326	0.05%
2019/11/08	0	0.00	9	18.81	18.80	-9	12,197	-0.07%
2019/11/06	17	18.85	5	18.77	18.70	12	11,995	0.10%
2019/11/05	7	19.01	4	19.08	19.05	3	11,818	0.03%
2019/11/04	2	18.30	28	18.32	18.50	-26	11,147	-0.23%
2019/11/01	0	0.00	4	18.16	18.20	-4	11,000	-0.04%
2019/10/31	0	0.00	1	18.25	18.20	-1	11,039	-0.01%
2019/10/29	0	0.00	2	18.20	18.25	-2	10,925	-0.02%
2019/10/28	3	18.32	0	0.00	18.30	3	10,823	0.03%
2019/10/24	2	18.35	0.9	18.25	18.25	1.1	10,714	0.01%
2019/10/23	0	0.00	1	18.30	18.25	-1	10,716	-0.01%
2019/10/22	0	0.00	3	18.27	18.10	-3	10,629	-0.03%
2019/10/21	0	0.00	6	18.04	18.10	-6	10,523	-0.06%
2019/10/17	1	17.80	0	0.00	17.90	1	10,518	0.01%
2019/10/16	1	17.85	0	0.00	17.85	1	10,294	0.01%
2019/10/15	6	17.78	0	0.00	17.80	6	10,153	0.06%
2019/10/09	2	17.75	0	0.00	17.70	2	10,220	0.02%
2019/10/08	0	0.00	1	17.80	17.85	-1	10,332	-0.01%
2019/10/07	1	17.80	0	0.00	17.80	1	10,323	0.01%
2019/10/04	2	17.85	0	0.00	17.90	2	10,315	0.02%
2019/10/03	3	17.85	0	0.00	17.90	3	10,373	0.03%
2019/09/24	1.1	18.25	4	18.33	18.30	-2.9	10,386	-0.03%
2019/09/23	3	18.08	0	0.00	18.15	3	10,332	0.03%
2019/09/20	2	18.10	0	0.00	18.05	2	10,415	0.02%
2019/09/19	1	18.25	0	0.00	18.20	1	10,277	0.01%
2019/09/17	12	18.24	0	0.00	18.30	12	10,361	0.12%
2019/09/16	1	18.30	0	0.00	18.35	1	10,594	0.01%
2019/09/12	5	18.28	8.6	18.38	18.40	-3.6	10,709	-0.03%
2019/09/09	0	0.00	3	18.25	18.25	-3	10,562	-0.03%
2019/09/06	4	18.18	10	18.23	18.20	-6	10,503	-0.06%
2019/09/05	2	18.15	0	0.00	18.10	2	10,408	0.02%
2019/09/03	21	18.00	0	0.00	17.90	21	10,260	0.20%
2019/09/02	4	18.03	0	0.00	18.05	4	10,403	0.04%
2019/08/29	2	17.60	0	0.00	17.80	2	10,150	0.02%
2019/08/28	1	17.55	0	0.00	17.65	1	10,077	0.01%
2019/08/27	2	17.60	0	0.00	17.60	2	10,051	0.02%
2019/08/26	2	17.45	0	0.00	17.50	2	10,022	0.02%
2019/08/23	2	17.63	0	0.00	17.70	2	10,014	0.02%
2019/08/22	4	17.48	0	0.00	17.50	4	10,016	0.04%
2019/08/21	6	17.73	0	0.00	17.55	6	10,063	0.06%
2019/08/20	3	17.83	0	0.00	17.65	3	9,838	0.03%
2019/08/19	3	17.95	0	0.00	17.80	3	9,671	0.03%
2019/08/16	16	17.66	5	17.75	17.85	11	9,614	0.11%
2019/08/15	17	17.78	0	0.00	17.65	17	9,373	0.18%
2019/08/14	3	18.30	0	0.00	18.15	3	9,001	0.03%
2019/08/13	2	18.35	0	0.00	18.45	2	8,776	0.02%
2019/08/06	2.4	18.27	2	18.25	18.55	0.4	9,133	0.00%
2019/08/05	6	18.63	11	18.65	18.60	-5	9,144	-0.05%
2019/08/02	2	18.90	0	0.00	18.85	2	9,185	0.02%
2019/08/01	1	19.00	0	0.00	18.95	1	9,134	0.01%
2019/07/26	0.5	19.20	3.6	19.24	19.15	-3.1	9,295	-0.03%
2019/07/25	0	0.00	1	19.25	19.45	-1	9,238	-0.01%
2019/07/24	0	0.00	0	19.30	19.30	0	9,258	0.00%
2019/07/15	0	0.00	5	19.35	19.45	-5	9,360	-0.05%
2019/07/12	3	20.45	0	0.00	20.45	3	9,324	0.03%
2019/07/09	1	20.20	1	20.30	20.30	0	9,387	0.00%
2019/07/08	0	0.00	1	20.25	20.30	-1	9,347	-0.01%
2019/07/04	0	0.00	12	20.50	20.55	-12	9,477	-0.13%
2019/07/01	0	0.00	4	20.51	20.50	-4	9,702	-0.04%
2019/06/27	1	20.25	0	0.00	20.25	1	9,603	0.01%
2019/06/26	0	0.00	10	20.00	20.20	-10	9,611	-0.10%
2019/06/25	28	20.01	14	20.10	20.00	14	9,611	0.15%
2019/06/21	1	20.15	0	20.05	20.15	1	9,617	0.01%
2019/06/20	0	0.00	6	20.06	20.00	-6	9,600	-0.06%
2019/06/19	3	20.00	4	20.00	20.00	-1	9,485	-0.01%
2019/06/17	0	0.00	2	19.90	19.80	-2	9,375	-0.02%
2019/06/03	2	19.50	0	0.00	19.45	2	9,660	0.02%
2019/05/31	0	0.00	1	19.50	19.65	-1	9,709	-0.01%
2019/05/24	4	18.95	0	0.00	19.00	4	10,163	0.04%
2019/05/23	4	19.00	0	0.00	19.00	4	10,196	0.04%
2019/05/20	4	18.80	0	0.00	18.85	4	10,214	0.04%
2019/05/17	2	18.83	0	0.00	18.80	2	10,205	0.02%
2019/05/15	4	18.85	0	0.00	18.85	4	10,200	0.04%
2019/05/13	1	19.20	0	0.00	19.20	1	10,044	0.01%
2019/05/06	2	19.60	0	0.00	19.60	2	10,626	0.02%
2019/05/03	1	19.95	0	0.00	20.00	1	10,420	0.01%
2019/04/30	0	0.00	3	19.75	19.95	-3	10,445	-0.03%
2019/04/26	0	0.00	6	19.76	19.85	-6	10,405	-0.06%
2019/04/24	0	0.00	1	19.85	19.85	-1	10,465	-0.01%
2019/04/19	0	0.00	34	19.65	19.60	-34	10,338	-0.33%
2019/04/17	3	19.48	1	19.45	19.50	2	10,327	0.02%
2019/04/16	0	0.00	2	19.35	19.35	-2	10,112	-0.02%
2019/04/11	2	19.35	1	19.55	19.35	1	10,102	0.01%
2019/04/10	1	19.50	0	0.00	19.55	1	10,053	0.01%
2019/04/09	1	19.45	0	0.00	19.50	1	9,955	0.01%
2019/04/08	5	19.45	35	19.50	19.50	-30	9,935	-0.30%
2019/04/03	25	19.15	1	19.10	19.15	24	9,729	0.25%
2019/04/01	1	19.15	0	0.00	19.05	1	9,660	0.01%
2019/03/29	0	0.00	1	19.05	19.15	-1	9,531	-0.01%
2019/03/27	4	19.00	8	19.02	19.00	-4	9,500	-0.04%
2019/03/26	1	18.85	0	0.00	18.90	1	9,466	0.01%
2019/03/25	2	18.75	0	0.00	18.85	2	9,456	0.02%
2019/03/22	0	0.00	10	19.05	19.10	-10	9,221	-0.11%
2019/03/20	13	19.00	0	0.00	19.00	13	9,270	0.14%
2019/03/19	0	0.00	3	19.00	19.00	-3	9,244	-0.03%
2019/03/18	1	18.90	0	0.00	19.00	1	9,209	0.01%
2019/03/15	1	18.80	1	18.85	18.75	0	9,342	0.00%
2019/03/12	1	18.75	0	0.00	18.80	1	9,302	0.01%
2019/03/07	0	0.00	10	19.00	19.00	-10	9,522	-0.11%
2019/02/27	3	19.05	0	0.00	19.10	3	9,392	0.03%
2019/02/26	1	18.75	4	18.71	18.80	-3	9,065	-0.03%
2019/02/21	2	18.25	10	18.25	18.30	-8	8,666	-0.09%
2019/02/15	6	18.10	0	0.00	18.10	6	8,676	0.07%
2019/02/14	12	18.21	1	18.30	18.15	11	8,603	0.13%
2019/02/13	5	18.38	0	0.00	18.35	5	8,586	0.06%
2019/02/12	1	18.40	0	0.00	18.45	1	8,516	0.01%
2019/02/11	21	18.50	2	18.50	18.50	19	8,457	0.22%
2019/01/30	3	18.17	0	0.00	18.20	3	8,245	0.04%
2019/01/28	3	18.00	2	18.00	18.10	1	7,968	0.01%
2019/01/25	2	17.80	5	17.70	17.80	-3	7,712	-0.04%
2019/01/24	1	17.60	0	0.00	17.65	1	7,551	0.01%
2019/01/23	6	17.51	0	0.00	17.60	6	7,638	0.08%
2019/01/17	0	0.00	2	17.55	17.50	-2	7,598	-0.03%
2019/01/16	5	17.50	0	0.00	17.50	5	7,636	0.07%
2019/01/15	2	17.50	1	17.50	17.50	1	7,662	0.01%
2019/01/14	2	17.60	3	17.50	17.55	-1	7,653	-0.01%
2019/01/11	0	17.60	6	17.55	17.60	-6	7,776	-0.08%
2019/01/09	0	0.00	5	17.55	17.60	-5	7,801	-0.06%
2019/01/07	0	0.00	1	17.30	17.45	-1	7,819	-0.01%
2019/01/02	0	0.00	5	17.50	17.45	-5	8,116	-0.06%
2018/12/20	1	17.50	0	0.00	17.45	1	8,301	0.01%
2018/12/18	1	17.45	0	0.00	17.50	1	8,287	0.01%
2018/12/17	0	0.00	1	17.60	17.50	-1	8,429	-0.01%
2018/12/11	1	17.30	0	0.00	17.35	1	8,345	0.01%
2018/12/10	7	17.40	0	0.00	17.30	7	8,338	0.08%
2018/12/06	1	17.50	0	0.00	17.55	1	8,204	0.01%
2018/12/05	1	17.75	0	0.00	17.80	1	7,978	0.01%
2018/12/04	17	17.94	5	17.95	17.90	12	7,972	0.15%
2018/11/30	6	17.75	0	0.00	17.60	6	7,810	0.08%
2018/11/27	1	17.45	0	0.00	17.65	1	7,466	0.01%
2018/11/21	5	17.50	0	0.00	17.45	5	7,545	0.07%
2018/11/14	2	17.40	0	0.00	17.35	2	7,966	0.03%
2018/11/08	2	17.80	0	0.00	17.80	2	7,919	0.03%
2018/11/07	0	0.00	8	17.67	17.85	-8	7,877	-0.10%
2018/11/05	0	0.00	2	17.30	17.50	-2	8,001	-0.02%
2018/11/01	3	17.20	0	0.00	17.20	3	8,172	0.04%
2018/10/31	1	16.95	1	16.95	17.05	0	8,113	0.00%
2018/10/29	2	16.75	0	0.00	16.90	2	8,124	0.02%
2018/10/26	3	16.75	0	0.00	16.75	3	8,220	0.04%
2018/10/25	10	16.85	0	0.00	16.85	10	8,255	0.12%
2018/10/24	1	17.00	0	0.00	17.00	1	8,291	0.01%
2018/10/23	5	17.10	0	0.00	17.05	5	8,272	0.06%
2018/10/18	3	17.25	0	0.00	17.20	3	8,116	0.04%
2018/10/16	5	17.60	0	0.00	17.35	5	8,387	0.06%
2018/10/15	4	17.45	0	0.00	17.40	4	8,438	0.05%
2018/10/11	24	17.71	24	17.57	17.45	0	8,529	0.00%
2018/10/04	11	18.65	0	0.00	18.60	11	8,239	0.13%
2018/10/01	0	0.00	10	19.05	19.05	-10	8,340	-0.12%
2018/09/27	5	18.85	0	0.00	19.00	5	8,274	0.06%
2018/09/26	2	18.70	2	18.75	18.75	0	8,270	0.00%
2018/09/25	34	18.70	0	0.00	18.70	34	8,276	0.41%
2018/09/21	2	18.70	0	0.00	18.80	2	8,301	0.02%
2018/09/18	5	18.70	5	18.90	18.85	0	8,354	0.00%
2018/09/14	5	18.80	1	18.80	18.85	4	8,604	0.05%
2018/09/07	3	18.90	0	0.00	18.95	3	9,644	0.03%
2018/08/31	0	0.00	2	19.25	19.25	-2	9,839	-0.02%
2018/08/29	0	0.00	6	19.11	19.20	-6	9,937	-0.06%
2018/08/28	1	19.10	0	0.00	19.20	1	10,043	0.01%
2018/08/27	2	19.15	1	19.20	19.15	1	9,975	0.01%
2018/08/22	0	0.00	1.3	18.71	18.65	-1.3	9,795	-0.01%
2018/08/21	2	18.65	0	0.00	18.70	2	9,717	0.02%
2018/08/20	11	18.85	0	0.00	18.60	11	9,674	0.11%
2018/08/17	12	18.85	0	0.00	18.85	12	9,630	0.12%
2018/08/14	1	18.85	0	0.00	18.90	1	9,581	0.01%
2018/08/13	0	0.00	2	18.78	18.75	-2	9,580	-0.02%
2018/08/08	0	0.00	3	19.15	19.15	-3	9,413	-0.03%
2018/08/06	1	19.05	1	19.05	19.05	0	9,307	0.00%
2018/08/03	10	19.00	0	0.00	19.00	10	9,498	0.11%
2018/08/01	2	19.15	0	0.00	19.15	2	9,911	0.02%
2018/07/27	2	18.83	0	0.00	18.85	2	9,633	0.02%
2018/07/26	10	18.90	5	18.84	18.95	5	9,639	0.05%
2018/07/24	37	18.95	0	0.00	19.00	37	9,781	0.38%
2018/07/23	0	0.00	5	19.00	18.95	-5	9,831	-0.05%
2018/07/20	0	0.00	2	19.90	19.85	-2	9,736	-0.02%
2018/07/19	9	19.85	0	0.00	19.85	9	9,541	0.09%
2018/07/18	1	19.65	4	19.78	19.80	-3	9,519	-0.03%
2018/07/17	11	19.63	2	19.60	19.65	9	9,464	0.10%
2018/07/13	2	19.40	0	0.00	19.40	2	9,235	0.02%
2018/07/12	2	19.35	6	19.32	19.30	-4	9,145	-0.04%
2018/07/11	6	19.13	0	0.00	19.25	6	9,136	0.07%
2018/07/10	0	0.00	6	19.27	19.25	-6	9,160	-0.07%
2018/07/06	0	0.00	5	18.85	18.80	-5	9,303	-0.05%
2018/07/05	3	18.97	0	0.00	18.90	3	9,255	0.03%
2018/06/29	4	19.05	0	0.00	19.20	4	9,537	0.04%
2018/06/28	2	18.95	0	0.00	18.95	2	9,424	0.02%
2018/06/27	4	19.14	0	0.00	19.10	4	9,332	0.04%
2018/06/26	2	19.15	2.4	19.25	19.25	-0.4	9,280	0.00%
2018/06/25	9	19.25	0	0.00	19.20	9	9,177	0.10%
2018/06/22	3	19.25	0	0.00	19.25	3	9,052	0.03%
2018/06/21	3	19.48	0	0.00	19.45	3	8,920	0.03%
2018/06/19	5	19.55	1	19.60	19.60	4	8,889	0.04%
2018/06/15	3	19.55	0	0.00	19.85	3	8,709	0.03%
2018/06/14	1	19.65	0	0.00	19.60	1	8,385	0.01%
2018/06/13	1.6	19.80	0	0.00	19.80	1.6	8,281	0.02%
2018/06/11	11	20.09	0	0.00	19.95	11	8,321	0.13%
2018/06/07	0	0.00	2	20.10	20.10	-2	8,253	-0.02%
2018/06/06	0	0.00	5	19.95	20.00	-5	8,225	-0.06%
2018/06/05	0.4	19.80	0	0.00	19.80	0.4	8,152	0.00%
2018/06/04	3	19.77	0	0.00	19.75	3	8,082	0.04%
2018/06/01	1	19.85	2	19.75	19.80	-1	7,999	-0.01%
2018/05/31	10	19.78	0	0.00	19.70	10	8,012	0.12%
2018/05/30	6	19.88	0	0.00	19.75	6	7,769	0.08%
2018/05/29	0	0.00	3	20.03	20.05	-3	7,812	-0.04%
2018/05/28	0	0.00	4	19.95	19.95	-4	7,875	-0.05%
2018/05/23	1.2	19.81	0	0.00	19.80	1.2	8,190	0.01%
2018/05/22	10	19.85	0	0.00	19.85	10	8,334	0.12%
2018/05/21	0.2	19.90	0	0.00	19.90	0.2	8,454	0.00%
2018/05/18	2	20.00	0	0.00	19.85	2	8,517	0.02%
2018/05/17	6	19.95	0	0.00	19.85	6	8,628	0.07%
2018/05/15	2.1	19.85	0	0.00	19.95	2.1	8,806	0.02%
2018/05/11	2	20.20	5	20.20	20.20	-3	9,149	-0.03%
2018/05/10	1.1	19.85	1	19.80	19.80	0.1	9,003	0.00%
2018/05/09	2	19.25	0	0.00	19.35	2	8,612	0.02%
2018/05/04	7	19.29	0	0.00	19.20	7	8,783	0.08%
2018/05/03	3	19.30	0	0.00	19.25	3	8,958	0.03%
2018/05/02	3	19.55	23	19.49	19.60	-20	9,347	-0.21%
2018/04/24	2	19.53	0	0.00	19.55	2	9,074	0.02%
2018/04/18	2	19.55	0	0.00	19.55	2	9,052	0.02%
2018/04/16	1	19.70	0	0.00	19.70	1	9,153	0.01%
2018/04/13	3	19.88	0	0.00	19.95	3	9,155	0.03%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/11	5	19.70	0	0.00	19.65	5	8,954	0.06%
2018/04/03	0	0.00	6	19.85	19.80	-6	8,842	-0.07%
2018/03/30	1	19.90	8	19.99	19.80	-7	8,876	-0.08%
2018/03/27	2	20.08	3	20.10	20.05	-1	8,714	-0.01%
2018/03/26	2	19.90	0	0.00	19.95	2	8,670	0.02%
2018/03/23	52	19.85	0	0.00	19.90	52	8,700	0.60%
2018/03/22	2	20.35	0	0.00	20.15	2	8,694	0.02%
2018/03/21	2	20.25	1	20.25	20.25	1	8,645	0.01%
2018/03/20	424	20.24	363	20.28	20.25	61	8,761	0.70%	大買/大賣/
2018/03/16	1	20.50	0	0.00	20.80	1	8,497	0.01%
2018/03/15	1	20.70	100	20.70	20.60	-99	8,391	-1.18%
2018/03/14	5	20.60	90	20.69	20.80	-85	8,400	-1.01%
2018/03/12	0	0.00	16	20.70	20.65	-16	8,523	-0.19%
2018/03/09	2	20.30	0	0.00	20.40	2	8,513	0.02%
2018/03/06	226	20.20	1	20.15	20.20	225	8,642	2.60%	大買/鉅額交易
2018/03/05	2	20.03	2	20.15	20.10	0	8,948	0.00%
2018/03/02	2	20.00	0	0.00	20.00	2	8,935	0.02%
2018/02/27	3	20.12	32	20.11	20.10	-29	8,903	-0.33%
2018/02/23	5	20.00	5	20.20	20.30	0	8,758	0.00%
2018/02/22	2	19.85	0	0.00	19.80	2	8,689	0.02%
2018/02/21	10	20.10	10	20.05	20.20	0	8,691	0.00%
2018/02/12	3	20.05	0	0.00	19.75	3	8,700	0.03%
2018/02/09	19	19.85	1	19.80	19.85	18	8,770	0.21%
2018/02/08	4.1	20.05	4	20.05	19.95	0.1	8,772	0.00%
2018/02/07	0	0.00	1	20.40	20.10	-1	8,787	-0.01%
2018/02/06	4	19.69	2.4	19.83	19.80	1.6	8,814	0.02%
2018/02/02	2	21.50	0	0.00	21.40	2	8,838	0.02%
2018/01/29	0.7	21.60	0	0.00	21.70	0.7	8,862	0.01%
2018/01/26	3	21.62	0	0.00	21.40	3	8,834	0.03%
2018/01/25	0.7	21.75	2	21.45	21.80	-1.3	8,693	-0.02%
2018/01/24	0	0.00	2	20.70	20.90	-2	8,270	-0.02%
2018/01/19	0.2	20.85	2	20.85	20.95	-1.8	8,918	-0.02%
2018/01/17	1	20.55	0	0.00	20.80	1	8,968	0.01%
2018/01/16	5	20.50	0	0.00	20.60	5	8,963	0.06%
2018/01/12	5	20.50	0	0.00	20.60	5	9,018	0.06%
2018/01/11	6	20.38	1	20.25	20.30	5	8,971	0.06%
2018/01/10	0	0.00	13	20.80	20.75	-13	8,930	-0.15%
2018/01/03	1	21.00	1	21.05	20.95	0	9,550	0.00%
2018/01/02	1	21.05	0	0.00	21.10	1	9,509	0.01%