仁寶 (2324)-元大-台中中港券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.80
漲跌
▼0.55
漲幅
-1.51%
成交量
11,233張
產業
上市電腦週邊類股▼0.43%
1791人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3.2	36.10	2	35.95	35.80	1.2	30,122	0.00%
2024/04/29	0	0.00	1	36.50	36.35	-1	30,559	0.00%
2024/04/26	150	36.30	6	35.90	36.00	144	31,554	0.46%	大買/鉅額交易
2024/04/24	0	0.00	4	35.55	35.50	-4	32,671	-0.01%
2024/04/23	0	34.75	0	0.00	34.50	0	32,739	0.00%
2024/04/22	6.3	34.66	9.3	34.51	34.20	-3	32,862	-0.01%
2024/04/19	3.5	35.49	15.3	34.85	35.30	-11.8	32,811	-0.04%
2024/04/18	1	36.05	0	0.00	36.05	1	32,823	0.00%
2024/04/17	6	35.57	14	35.45	35.60	-8	33,090	-0.02%
2024/04/16	4.7	35.62	0	0.00	35.30	4.7	33,636	0.01%
2024/04/15	6	36.65	6	36.45	36.30	0	34,543	0.00%
2024/04/12	6	36.48	0	0.00	36.40	6	35,140	0.02%
2024/04/11	5	36.45	0	0.00	36.85	5	35,475	0.01%
2024/04/10	3	36.78	0	0.00	36.60	3	36,142	0.01%
2024/04/09	2	36.50	1	36.30	36.45	1	36,798	0.00%
2024/04/08	4.1	35.91	1	36.25	35.95	3.1	37,651	0.01%
2024/04/03	1.3	36.80	1	36.80	36.55	0.3	38,743	0.00%
2024/04/02	2	36.78	6	37.05	36.85	-4	40,335	-0.01%
2024/04/01	0	36.40	25	36.38	36.55	-25	42,947	-0.06%
2024/03/29	38.4	35.98	7	36.11	36.20	31.4	45,500	0.07%
2024/03/28	3	38.10	4.1	38.14	38.30	-1.1	46,371	0.00%
2024/03/27	0	0.00	1.1	38.11	38.10	-1.1	47,113	0.00%
2024/03/26	0	0.00	26.7	38.26	37.90	-26.7	49,405	-0.05%
2024/03/25	1	38.65	2	38.88	38.55	-1	53,777	0.00%
2024/03/22	11	38.80	26	38.99	38.65	-15	54,284	-0.03%
2024/03/21	1	38.40	26	38.41	38.40	-25	54,988	-0.05%
2024/03/20	31	38.13	48	38.05	37.90	-17	54,984	-0.03%
2024/03/19	2	37.33	4.1	37.39	37.20	-2.1	55,002	0.00%
2024/03/18	1	37.00	1	36.85	36.90	0	55,410	0.00%
2024/03/15	1	37.15	1	37.05	37.00	0	55,491	0.00%
2024/03/14	2	36.75	1	37.10	36.65	1	55,260	0.00%
2024/03/13	3	36.98	28	37.13	36.70	-25	55,030	-0.05%
2024/03/12	10.9	36.50	9	36.77	37.20	1.9	54,872	0.00%
2024/03/11	1	36.85	1	36.90	36.90	0	54,603	0.00%
2024/03/08	4	36.63	12	36.77	36.65	-8	54,474	-0.01%
2024/03/07	27	36.74	9	36.57	36.55	18	54,118	0.03%
2024/03/06	15	37.66	19	37.52	37.55	-4	53,599	-0.01%
2024/03/05	15	37.86	7.9	37.78	37.80	7.1	53,461	0.01%
2024/03/04	81.4	38.75	88.5	39.04	38.00	-7.1	52,965	-0.01%
2024/03/01	5.6	36.68	1	36.80	36.70	4.6	49,312	0.01%
2024/02/29	12.4	35.83	7	36.26	36.50	5.4	49,162	0.01%
2024/02/27	14	37.31	5	37.37	36.50	9	48,643	0.02%
2024/02/26	2.2	36.00	2	36.20	36.00	0.2	47,815	0.00%
2024/02/23	6	36.39	1	37.20	36.20	5	47,759	0.01%
2024/02/22	4	37.05	3	36.80	36.75	1	47,852	0.00%
2024/02/21	2	36.60	3.6	36.60	36.75	-1.6	47,736	0.00%
2024/02/20	1.1	36.61	1	36.80	36.80	0.1	47,744	0.00%
2024/02/19	6	36.15	102	36.36	36.90	-96	47,640	-0.20%	大賣/
2024/02/16	115	36.57	5	36.85	36.85	110	47,432	0.23%	大買/鉅額交易
2024/02/15	8	35.76	6	35.78	35.80	2	46,988	0.00%
2024/02/05	0	36.05	13	35.96	35.90	-13	46,768	-0.03%
2024/02/02	1	36.15	4	35.90	35.80	-3	46,629	-0.01%
2024/02/01	0	0.00	1	36.20	36.40	-1	46,487	0.00%
2024/01/31	1	35.80	0	0.00	35.85	1	46,345	0.00%
2024/01/30	3	36.30	121	36.20	36.00	-118	46,228	-0.26%	大賣/鉅額交易
2024/01/29	125	36.08	10	35.99	36.35	115	46,094	0.25%	大買/鉅額交易
2024/01/26	19.1	35.92	247	36.39	35.50	-227.9	45,936	-0.50%	大賣/鉅額交易
2024/01/25	233	37.32	17	37.18	37.20	216	45,153	0.48%	大買/鉅額交易
2024/01/24	10	37.08	0	0.00	36.85	10	44,784	0.02%
2024/01/23	62	37.38	12	37.48	37.55	50	44,688	0.11%
2024/01/22	52	37.40	154	37.34	37.60	-102	44,242	-0.23%	大賣/鉅額交易
2024/01/19	19	36.21	56	35.94	36.30	-37	43,240	-0.09%
2024/01/18	99	35.17	48	34.75	34.80	51	42,754	0.12%
2024/01/17	102.1	35.00	8	34.84	34.55	94.1	42,118	0.22%	大買/
2024/01/16	20	35.13	76	35.22	35.00	-56	41,998	-0.13%
2024/01/15	75.2	36.33	6	36.28	35.55	69.2	41,748	0.17%
2024/01/12	19.1	35.50	35	35.42	35.60	-15.9	41,713	-0.04%
2024/01/11	50	36.06	0	0.00	36.10	50	41,571	0.12%
2024/01/10	30.3	36.13	25.6	35.94	35.85	4.7	41,583	0.01%
2024/01/09	52.1	37.34	242	37.80	36.95	-189.9	41,042	-0.46%	大賣/鉅額交易
2024/01/08	135.1	37.53	17	37.82	37.75	118.1	40,032	0.29%	大買/鉅額交易
2024/01/05	27	37.34	95.9	37.16	36.95	-68.9	39,758	-0.17%
2024/01/04	81	37.58	26	37.35	37.30	55	39,379	0.14%
2024/01/03	116.1	38.83	17.3	38.40	38.10	98.8	38,862	0.25%	大買/
2024/01/02	34.1	39.37	13	39.30	39.55	21.1	38,130	0.06%
2023/12/29	145	40.02	141.5	40.19	39.85	3.5	37,329	0.01%	大買/大賣/
2023/12/28	23.7	39.44	46.5	39.46	38.95	-22.8	36,084	-0.06%
2023/12/27	168	40.27	132.1	40.54	40.20	36	34,511	0.10%	大買/大賣/
2023/12/26	75	38.78	324.5	38.35	39.05	-249.5	31,846	-0.78%	大賣/鉅額交易
2023/12/25	89.2	37.34	66	37.05	37.10	23.2	29,191	0.08%
2023/12/22	36.4	36.09	27	36.24	36.10	9.4	27,245	0.03%
2023/12/21	294	37.13	78	36.89	36.70	216	26,262	0.82%	大買/鉅額交易
2023/12/20	40	36.66	99.5	36.97	37.40	-59.5	23,885	-0.25%
2023/12/19	15	34.04	9.1	33.72	34.00	5.9	19,249	0.03%
2023/12/18	10	35.07	36.1	34.78	34.60	-26.1	18,792	-0.14%
2023/12/15	2.2	33.19	2	33.20	33.05	0.2	17,746	0.00%
2023/12/14	6	33.88	8	33.84	33.65	-2	17,422	-0.01%
2023/12/13	3	33.35	17.2	33.15	33.75	-14.2	16,926	-0.08%
2023/12/12	11	32.54	2.5	32.08	32.00	8.5	16,677	0.05%
2023/12/11	0	0.00	12	31.94	32.20	-12	16,723	-0.07%
2023/12/08	0	0.00	1	31.35	31.20	-1	16,423	-0.01%
2023/12/07	5.6	31.22	4	31.23	30.95	1.6	16,698	0.01%
2023/12/06	2	31.30	2.3	30.98	31.25	-0.3	16,978	0.00%
2023/12/05	0	0.00	1	30.30	30.40	-1	16,872	-0.01%
2023/12/04	0	0.00	1	30.65	30.60	-1	17,041	-0.01%
2023/12/01	4	30.45	1	30.50	30.35	3	17,274	0.02%
2023/11/30	2	30.45	3	30.82	30.90	-1	17,485	-0.01%
2023/11/29	0	0.00	1	30.95	30.75	-1	17,308	-0.01%
2023/11/28	0	0.00	2.5	30.84	30.65	-2.5	17,447	-0.01%
2023/11/27	2	30.50	3	30.70	30.35	-1	18,073	-0.01%
2023/11/24	3.3	30.42	0	0.00	30.25	3.3	18,300	0.02%
2023/11/22	0.2	30.90	1.4	30.94	30.80	-1.2	19,074	-0.01%
2023/11/21	1	31.05	1.5	31.10	31.20	-0.5	19,818	0.00%
2023/11/20	1	30.65	0	0.00	30.75	1	20,759	0.00%
2023/11/17	0	0.00	3.6	30.41	30.35	-3.6	21,344	-0.02%
2023/11/16	2.5	30.01	1	30.00	30.00	1.5	22,307	0.01%
2023/11/15	0	0.00	2	30.40	30.25	-2	23,218	-0.01%
2023/11/14	1	29.95	1	30.35	30.25	0	24,883	0.00%
2023/11/13	2	30.00	3.1	30.10	30.10	-1.1	27,522	0.00%
2023/11/09	1	29.40	1	29.80	29.60	0	33,727	0.00%
2023/11/08	0	0.00	2	30.05	29.95	-2	35,377	-0.01%
2023/11/07	2	29.40	0	0.00	29.40	2	35,719	0.01%
2023/11/06	1	29.80	0	29.75	29.80	1	36,046	0.00%
2023/11/03	0	0.00	0.1	28.90	28.95	-0.1	36,127	0.00%
2023/11/02	0	0.00	6	29.33	29.10	-6	36,526	-0.02%
2023/11/01	0	0.00	2	28.50	28.70	-2	36,874	-0.01%
2023/10/31	3	28.38	0	0.00	28.05	3	37,021	0.01%
2023/10/30	1	28.85	1	28.80	28.80	0	37,252	0.00%
2023/10/27	3	29.47	0	0.00	29.05	3	37,367	0.01%
2023/10/26	0	0.00	2	29.20	29.05	-2	37,935	-0.01%
2023/10/25	1	29.20	0	0.00	29.05	1	38,055	0.00%
2023/10/24	2.4	29.04	5	29.26	29.45	-2.6	38,267	-0.01%
2023/10/23	0	28.60	1	28.60	28.45	-1	38,367	0.00%
2023/10/20	2.1	28.82	1	28.70	28.80	1.1	39,091	0.00%
2023/10/19	0	0.00	3	29.15	29.25	-3	39,612	-0.01%
2023/10/18	5.2	28.91	7	28.72	28.95	-1.8	40,159	0.00%
2023/10/17	3	29.43	7	29.65	29.35	-4	40,677	-0.01%
2023/10/16	9.5	29.57	1	29.50	29.50	8.5	43,130	0.02%
2023/10/13	3	29.83	5	30.12	30.20	-2	46,846	0.00%
2023/10/12	2	30.73	2	30.60	30.80	0	48,229	0.00%
2023/10/11	1	30.60	1	30.80	30.80	0	48,798	0.00%
2023/10/05	0	0.00	19	30.62	30.85	-19	50,285	-0.04%
2023/10/04	3	30.33	0	0.00	30.50	3	50,368	0.01%
2023/10/03	0	0.00	3	31.02	30.90	-3	50,569	-0.01%
2023/10/02	6	30.86	2	31.10	30.90	4	50,758	0.01%
2023/09/28	1	30.70	1	30.75	30.70	0	50,653	0.00%
2023/09/26	1	30.70	5	30.81	30.70	-4	50,905	-0.01%
2023/09/25	1	30.55	6	30.73	30.60	-5	51,029	-0.01%
2023/09/22	3	30.60	1	30.75	30.85	2	51,327	0.00%
2023/09/21	0	30.40	13	30.25	30.55	-13	51,904	-0.03%
2023/09/20	5	30.97	0	0.00	30.55	5	51,754	0.01%
2023/09/19	2	30.93	4	31.14	30.95	-2	51,653	0.00%
2023/09/18	3	31.13	3	31.08	31.05	0	51,861	0.00%
2023/09/15	4	31.74	2	31.70	31.80	2	52,131	0.00%
2023/09/14	5	31.89	17	31.80	31.85	-12	52,095	-0.02%
2023/09/13	3	31.30	0.5	31.20	31.40	2.5	52,884	0.00%
2023/09/12	19.3	30.92	1	31.50	31.35	18.3	54,129	0.03%
2023/09/11	4.2	30.83	13	30.92	30.80	-8.8	54,301	-0.02%
2023/09/08	6	31.73	4	31.78	31.75	2	54,225	0.00%
2023/09/07	2.5	31.61	1	31.35	31.40	1.5	54,489	0.00%
2023/09/06	4	31.91	0	0.00	32.00	4	54,459	0.01%
2023/09/05	3	31.97	3	31.90	32.00	0	54,492	0.00%
2023/09/04	3.2	31.51	3	31.60	31.85	0.2	54,597	0.00%
2023/09/01	7.4	31.98	12	31.81	31.80	-4.6	54,596	-0.01%
2023/08/31	20.3	31.91	7	31.93	31.90	13.3	54,525	0.02%
2023/08/30	7	33.21	2	32.88	32.90	5	54,063	0.01%
2023/08/29	5	33.33	5	33.40	33.35	0	54,588	0.00%
2023/08/28	5.1	32.87	13	32.84	33.00	-7.9	54,608	-0.01%
2023/08/25	20.1	32.94	32	32.92	33.15	-11.9	55,001	-0.02%
2023/08/24	33.3	34.39	16.3	33.93	33.95	17	54,612	0.03%
2023/08/23	24	34.38	8	34.47	34.40	16	54,144	0.03%
2023/08/22	18	35.14	6	35.11	34.75	12	54,201	0.02%
2023/08/21	27.3	34.84	15	35.25	34.65	12.3	53,634	0.02%
2023/08/18	84.4	35.82	71.5	34.97	34.75	12.8	53,128	0.02%
2023/08/17	362.1	36.87	344	37.04	37.00	18.1	51,737	0.03%	大買/大賣/
2023/08/16	28.1	34.43	26	35.34	35.95	2	49,308	0.00%
2023/08/15	35.5	35.37	57.5	35.44	35.80	-22	47,305	-0.05%
2023/08/14	320	31.76	333	32.08	32.75	-13	43,592	-0.03%	大買/大賣/
2023/08/11	3	30.50	2	31.05	30.75	1	42,224	0.00%
2023/08/10	7	29.92	12	29.97	30.00	-5	42,016	-0.01%
2023/08/09	12	31.40	2	31.40	31.55	10	41,821	0.02%
2023/08/08	7	31.22	26	31.34	31.40	-19	41,932	-0.05%
2023/08/07	6	30.83	12	30.75	30.95	-6	41,845	-0.01%
2023/08/04	6.1	29.67	29	29.84	30.05	-22.9	41,764	-0.05%
2023/08/02	7.2	29.69	12.1	29.62	29.45	-4.9	41,937	-0.01%
2023/08/01	4	30.10	4	30.19	30.30	0	41,504	0.00%
2023/07/31	7	31.17	3	30.88	30.45	4	41,356	0.01%
2023/07/28	12.1	30.94	50	30.80	31.30	-37.9	40,709	-0.09%
2023/07/27	5	31.44	2	31.10	30.95	3	40,510	0.01%
2023/07/26	18	31.21	11	31.56	31.65	7	40,367	0.02%
2023/07/25	18	32.19	21	32.20	31.80	-3	40,130	-0.01%
2023/07/24	11	31.63	11	31.73	31.65	0	39,360	0.00%
2023/07/21	20	30.92	25	30.92	31.05	-5	38,783	-0.01%
2023/07/20	130.1	30.60	114	30.83	30.45	16.1	38,203	0.04%	大買/大賣/
2023/07/19	56.1	31.96	76.3	32.29	31.10	-20.2	37,560	-0.05%
2023/07/18	82	35.09	64.9	35.19	34.45	17.1	35,272	0.05%
2023/07/17	234	32.89	231.8	33.20	33.55	2.2	31,798	0.01%	大買/大賣/
2023/07/14	21	29.93	16	30.31	30.50	5	30,673	0.02%
2023/07/13	380.1	31.49	341.1	31.72	30.55	39	30,077	0.13%	大買/大賣/
2023/07/12	2	29.25	2	29.38	29.55	0	28,557	0.00%
2023/07/11	0.1	28.75	40	28.79	28.95	-39.9	28,473	-0.14%
2023/07/10	6.1	28.57	0.7	28.71	28.70	5.4	28,477	0.02%
2023/07/07	3.2	29.06	1.8	29.35	29.20	1.4	28,339	0.01%
2023/07/06	3	29.68	4	30.03	29.80	-1	28,080	0.00%
2023/07/05	2	30.28	1.1	30.07	30.05	1	27,977	0.00%
2023/07/04	20.1	29.94	8.1	30.30	30.25	12	28,041	0.04%
2023/07/03	0	0.00	5	29.58	29.70	-5	27,839	-0.02%
2023/06/30	1.2	28.88	3	29.20	29.25	-1.8	27,788	-0.01%
2023/06/29	5	29.36	6	29.71	29.50	-1	27,774	0.00%
2023/06/28	2.1	29.00	1	28.80	29.05	1.1	27,222	0.00%
2023/06/27	6	28.66	2	28.65	28.75	4	27,184	0.01%
2023/06/26	2.2	29.10	4	29.01	29.10	-1.8	27,173	-0.01%
2023/06/21	2.3	29.05	4	29.14	29.35	-1.7	27,009	-0.01%
2023/06/20	4	28.70	13.7	28.80	28.90	-9.7	26,804	-0.04%
2023/06/19	55	28.68	27.3	28.44	28.55	27.7	26,509	0.10%
2023/06/16	4	29.75	15.4	29.59	29.90	-11.4	25,537	-0.04%
2023/06/15	2	28.50	0.6	28.55	28.70	1.4	24,314	0.01%
2023/06/14	30	28.50	1	28.60	28.55	29	24,163	0.12%
2023/06/13	0	0.00	27	28.96	29.00	-27	24,213	-0.11%
2023/06/12	0	28.60	0	0.00	28.50	0	23,926	0.00%
2023/06/09	3	28.68	4.1	28.68	28.85	-1.1	23,889	0.00%
2023/06/08	2	28.40	1	28.69	28.20	1	23,909	0.00%
2023/06/07	0	0.00	27.3	28.26	28.45	-27.3	23,649	-0.12%
2023/06/06	6	27.98	2	28.20	28.00	4	23,409	0.02%
2023/06/05	2	28.69	1	28.64	28.25	1	23,204	0.00%
2023/06/02	2	28.35	21	28.52	28.40	-19	22,916	-0.08%
2023/06/01	1	27.25	0	0.00	27.30	1	22,195	0.00%
2023/05/31	0	27.40	8	27.54	27.85	-8	21,705	-0.04%
2023/05/30	2	27.58	2	27.30	27.55	0	20,963	0.00%
2023/05/29	2	28.20	6.3	28.43	28.15	-4.3	20,625	-0.02%
2023/05/26	3	27.33	29.2	27.45	27.55	-26.2	19,923	-0.13%
2023/05/25	0	0.00	2.1	27.17	27.35	-2.1	19,340	-0.01%
2023/05/24	0.1	26.25	11	26.67	27.00	-11	18,896	-0.06%
2023/05/23	3	26.32	2	26.30	26.45	1	18,417	0.01%
2023/05/22	0	0.00	7.1	26.88	26.70	-7.1	18,037	-0.04%
2023/05/19	0	0.00	22.1	26.19	26.40	-22.1	17,650	-0.12%
2023/05/18	1	26.55	4.1	26.75	26.45	-3.1	17,539	-0.02%
2023/05/17	1	26.20	10.1	26.28	26.35	-9.1	17,261	-0.05%
2023/05/16	0	0.00	30	25.90	26.00	-30	16,926	-0.18%
2023/05/15	0	0.00	7	25.91	25.90	-7	16,867	-0.04%
2023/05/12	0	0.00	7	25.73	25.85	-7	16,744	-0.04%
2023/05/11	0	0.00	7	25.73	25.85	-7	16,429	-0.04%
2023/05/10	1	25.50	4.1	25.42	25.60	-3.1	16,053	-0.02%
2023/05/09	1	25.35	4	25.11	25.35	-3	15,868	-0.02%
2023/05/05	1	24.05	0	0.00	24.15	1	15,584	0.01%
2023/05/03	1	24.25	0	0.00	24.40	1	15,683	0.01%
2023/04/28	0.1	23.95	0	0.00	23.95	0.1	15,869	0.00%
2023/04/27	0.1	23.85	0	0.00	23.75	0.1	15,757	0.00%
2023/04/26	1	23.65	0	0.00	23.75	1	15,773	0.01%
2023/04/25	1.2	23.70	2	23.85	23.70	-0.8	15,642	-0.01%
2023/04/24	5.1	23.93	0.8	23.95	23.95	4.3	15,494	0.03%
2023/04/21	2.8	24.43	5	24.42	24.40	-2.2	15,237	-0.01%
2023/04/20	7.3	24.25	1	24.40	24.15	6.3	14,956	0.04%
2023/04/19	1	25.70	82.7	25.61	25.65	-81.7	14,496	-0.56%
2023/04/17	1	25.15	16	25.11	25.15	-15	13,663	-0.11%
2023/04/14	4	25.29	0.1	25.35	25.25	4	13,369	0.03%
2023/04/13	1	25.60	3	25.65	25.55	-2	13,242	-0.02%
2023/04/12	1	25.60	0	0.00	25.75	1	13,085	0.01%
2023/04/11	0	0.00	1	25.75	25.75	-1	12,964	-0.01%
2023/04/10	0	0.00	1.1	25.70	25.65	-1.1	12,817	-0.01%
2023/04/07	1	25.55	0.1	25.50	25.65	1	12,730	0.01%
2023/04/06	3	24.93	9	25.26	25.45	-6	12,503	-0.05%
2023/03/31	9	25.32	20.1	25.34	25.25	-11.1	12,322	-0.09%
2023/03/30	0	0.00	9.1	25.08	25.25	-9.1	12,469	-0.07%
2023/03/28	0	0.00	16.7	24.75	24.70	-16.7	12,867	-0.13%
2023/03/27	0	0.00	1.1	24.85	24.75	-1.1	13,389	-0.01%
2023/03/24	0	0.00	1.1	24.70	24.70	-1.1	13,798	-0.01%
2023/03/23	1	24.90	14.1	24.90	24.85	-13.1	13,642	-0.10%
2023/03/22	0	0.00	1.1	24.60	24.70	-1.1	13,471	-0.01%
2023/03/16	1	23.80	6	24.19	24.20	-5	13,026	-0.04%
2023/03/15	1.1	24.22	1	24.50	24.25	0.1	12,778	0.00%
2023/03/14	2	24.38	0.1	24.35	24.35	2	12,691	0.02%
2023/03/13	1.3	24.62	1	24.45	24.65	0.3	12,629	0.00%
2023/03/10	1	24.50	5	24.60	24.65	-4	12,437	-0.03%
2023/03/06	0	0.00	1	24.60	24.85	-1	12,786	-0.01%
2023/03/03	0	0.00	0	24.30	24.40	0	12,706	0.00%
2023/03/02	6	24.21	0	0.00	24.25	6	12,801	0.05%
2023/02/24	0	0.00	3	24.15	24.15	-3	12,860	-0.02%
2023/02/23	0	0.00	13.1	23.91	24.15	-13.1	12,846	-0.10%
2023/02/22	1	23.55	1	23.75	23.70	0	12,771	0.00%
2023/02/13	0	0.00	11	23.47	23.70	-11	12,924	-0.09%
2023/02/10	1	23.50	0	23.55	23.45	1	12,848	0.01%
2023/02/08	1	23.50	2	23.60	23.50	-1	12,855	-0.01%
2023/02/07	2	23.60	6	23.58	23.60	-4	12,873	-0.03%
2023/02/06	3	23.50	3	23.35	23.40	0	12,765	0.00%
2023/02/02	2	23.05	0	0.00	23.05	2	12,592	0.02%
2023/01/31	9	22.72	0	0.00	22.60	9	12,547	0.07%
2023/01/30	4.1	22.84	4	23.08	23.20	0.1	12,313	0.00%
2023/01/17	2	22.75	0	0.00	22.85	2	12,125	0.02%
2023/01/13	0	0.00	1	22.85	22.70	-1	12,389	-0.01%
2023/01/10	0	0.00	7	23.20	23.25	-7	12,964	-0.05%
2023/01/09	0	0.00	2	23.20	23.30	-2	13,108	-0.02%
2023/01/06	0	0.00	0	23.05	23.05	0	13,176	0.00%
2023/01/04	0	0.00	3	23.15	23.05	-3	13,407	-0.02%
2023/01/03	0	0.00	3	23.11	23.20	-3	13,536	-0.02%
2022/12/30	0	0.00	0	22.95	23.05	0	13,484	0.00%
2022/12/29	0	0.00	1	23.05	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	5	22.95	22.95	-5	13,509	-0.04%
2022/12/27	0	0.00	3	22.93	23.00	-3	13,663	-0.02%
2022/12/23	0	0.00	2	22.92	22.95	-2	13,967	-0.01%
2022/12/22	0	0.00	1.8	22.80	22.85	-1.8	14,309	-0.01%
2022/12/20	0	0.00	4	22.69	22.70	-4	14,104	-0.03%
2022/12/19	2	22.70	1	22.65	22.85	1	13,870	0.01%
2022/12/16	0	0.00	4	22.65	22.85	-4	13,275	-0.03%
2022/12/14	0	0.00	63	21.86	22.00	-63	13,622	-0.46%
2022/12/13	1	21.75	2	21.73	21.70	-1	13,995	-0.01%
2022/12/12	5	21.80	3	21.70	21.95	2	14,126	0.01%
2022/12/08	0.3	21.55	0	0.00	21.65	0.3	14,836	0.00%
2022/12/05	6	21.74	4	21.80	21.85	2	14,939	0.01%
2022/11/30	4	21.45	0	0.00	21.65	4	14,812	0.03%
2022/11/29	1	21.50	0	0.00	21.50	1	14,615	0.01%
2022/11/28	0.5	21.50	0	0.00	21.75	0.5	14,614	0.00%
2022/11/24	20	21.30	1	21.85	21.85	19	14,705	0.13%
2022/11/23	20	21.05	0	0.00	21.05	20	14,700	0.14%
2022/11/22	6.1	20.72	1	20.90	20.90	5.1	14,772	0.03%
2022/11/21	9.2	21.12	0	0.00	21.10	9.2	14,560	0.06%
2022/11/18	4	21.50	6	21.55	21.65	-2	14,424	-0.01%
2022/11/16	1	21.85	0	0.00	21.70	1	14,421	0.01%
2022/11/14	1	21.80	0	0.00	22.00	1	14,450	0.01%
2022/11/11	5	21.94	0.1	21.95	22.05	5	14,255	0.03%
2022/11/10	0	0.00	17	21.75	21.75	-17	14,210	-0.12%
2022/11/09	8	21.61	0	0.00	21.80	8	14,301	0.06%
2022/11/08	19	21.39	1	21.45	21.45	18	14,680	0.12%
2022/11/07	2	21.35	0	0.00	21.45	2	14,641	0.01%
2022/11/04	1	20.80	0	0.00	21.30	1	14,700	0.01%
2022/11/03	1.1	20.90	0	0.00	20.90	1.1	14,689	0.01%
2022/11/02	0.1	21.05	4	21.00	21.15	-4	14,700	-0.03%
2022/11/01	0.1	21.00	0	0.00	20.90	0.1	14,687	0.00%
2022/10/28	0	0.00	0	20.80	20.75	0	14,713	0.00%
2022/10/27	2	20.60	2	20.65	20.60	0	14,779	0.00%
2022/10/26	1	20.55	0	0.00	20.55	1	14,771	0.01%
2022/10/25	2	20.75	0	0.00	20.75	2	14,761	0.01%
2022/10/24	1.1	20.80	0	0.00	20.75	1.1	14,776	0.01%
2022/10/21	2.1	21.02	0	0.00	20.85	2.1	14,742	0.01%
2022/10/20	0.1	21.00	0	0.00	21.05	0.1	14,553	0.00%
2022/10/19	0	0.00	0.5	21.25	21.05	-0.5	14,367	0.00%
2022/10/18	1	21.05	1	21.10	21.15	0	14,133	0.00%
2022/10/14	2	21.55	0	0.00	21.40	2	14,140	0.01%
2022/10/13	0	0.00	20	21.65	21.70	-20	14,249	-0.14%
2022/10/12	0	0.00	9	21.48	21.50	-9	14,308	-0.06%
2022/10/06	21	21.75	29	21.82	21.70	-8	14,403	-0.06%
2022/10/05	0.1	21.90	0	0.00	21.70	0.1	14,545	0.00%
2022/10/04	20.1	21.70	0	0.00	21.70	20.1	14,551	0.14%
2022/10/03	0	0.00	2	21.55	21.45	-2	14,387	-0.01%
2022/09/28	0.1	21.75	0	0.00	21.70	0.1	14,069	0.00%
2022/09/27	0.1	21.90	0	0.00	21.80	0.1	13,909	0.00%
2022/09/26	5.1	21.90	2	22.00	21.90	3.1	13,779	0.02%
2022/09/23	0	0.00	1	22.20	22.10	-1	13,858	-0.01%
2022/09/21	3	22.32	2.8	22.46	22.25	0.3	13,819	0.00%
2022/09/20	2	22.45	0	0.00	22.70	2	13,482	0.01%
2022/09/19	1	22.45	0	0.00	22.60	1	13,130	0.01%
2022/09/16	2	22.50	3	22.55	22.50	-1	12,936	-0.01%
2022/09/13	0	0.00	1	23.10	23.15	-1	12,225	-0.01%
2022/09/12	0	0.00	7	23.01	23.00	-7	12,357	-0.06%
2022/09/07	4	22.48	0	0.00	22.45	4	12,564	0.03%
2022/09/06	1	22.50	0	0.00	22.75	1	12,502	0.01%
2022/09/02	2	22.50	0	0.00	22.40	2	12,609	0.02%
2022/09/01	0	0.00	10	22.80	22.65	-10	12,518	-0.08%
2022/08/29	1	22.65	0	0.00	22.65	1	12,292	0.01%
2022/08/25	5	23.15	0.3	23.10	23.15	4.7	12,192	0.04%
2022/08/23	14	22.91	5	23.15	22.90	9	12,858	0.07%
2022/08/22	0	0.00	20	23.13	23.15	-20	12,917	-0.15%
2022/08/19	1	22.60	16	22.92	22.90	-15	12,878	-0.12%
2022/08/16	1	22.60	0	0.00	22.50	1	13,170	0.01%
2022/08/15	8.1	22.60	1	22.45	22.45	7.1	13,258	0.05%
2022/08/12	3	22.95	0	0.00	23.05	3	12,964	0.02%
2022/08/11	0	0.00	16	23.22	23.25	-16	13,032	-0.12%
2022/08/10	2	22.93	0	0.00	23.00	2	13,266	0.02%
2022/08/09	2	23.00	0	0.00	23.10	2	13,341	0.01%
2022/08/08	3	22.95	0.1	23.00	23.10	2.9	13,627	0.02%
2022/08/05	0	0.00	1.1	23.00	22.95	-1.1	13,998	-0.01%
2022/08/03	1	23.05	0	0.00	23.10	1	14,339	0.01%
2022/08/02	0	0.00	0.1	22.90	22.95	-0.1	14,540	0.00%
2022/08/01	0	0.00	21	23.03	23.10	-21	14,559	-0.14%
2022/07/29	6	22.98	0	0.00	22.80	6	14,703	0.04%
2022/07/28	0	0.00	0.1	22.95	23.05	-0.1	14,760	0.00%
2022/07/26	0	0.00	0.1	22.65	22.60	-0.1	14,942	0.00%
2022/07/25	0.5	22.80	5	22.80	22.80	-4.5	15,025	-0.03%
2022/07/21	1	21.95	1	22.20	22.40	0	15,449	0.00%
2022/07/20	4	22.04	5	22.03	22.10	-1	15,553	-0.01%
2022/07/19	0.1	21.80	0	0.00	21.95	0.1	15,823	0.00%
2022/07/18	2	21.75	0	0.00	21.90	2	16,960	0.01%
2022/07/15	1	21.85	3	21.87	21.85	-2	17,240	-0.01%
2022/07/12	1.3	21.60	0	0.00	21.85	1.3	18,063	0.01%
2022/07/11	3	21.92	0	0.00	21.90	3	18,099	0.02%
2022/07/07	1.4	21.56	1	21.60	21.65	0.4	18,463	0.00%
2022/07/06	9	21.52	0	0.00	21.40	9	18,669	0.05%
2022/07/05	7	22.11	1	22.55	22.15	6	18,745	0.03%
2022/07/04	4	22.20	0	0.00	22.30	4	18,905	0.02%
2022/07/01	5.1	22.30	7	22.36	22.40	-1.9	19,240	-0.01%
2022/06/30	0.2	22.50	8	22.64	22.75	-7.8	19,139	-0.04%
2022/06/29	3	22.57	0	0.00	22.55	3	18,902	0.02%
2022/06/27	2	22.80	0	0.00	22.80	2	18,957	0.01%
2022/06/24	4	22.76	11	22.75	22.75	-7	18,983	-0.04%
2022/06/23	1	22.65	0	0.00	22.85	1	19,001	0.01%
2022/06/22	0.5	22.75	0	0.00	22.70	0.5	18,963	0.00%
2022/06/21	0.3	22.56	0	0.00	22.95	0.3	18,967	0.00%
2022/06/20	10.9	22.44	0.1	22.45	22.35	10.8	18,967	0.06%
2022/06/17	1	22.50	0.1	22.60	22.55	0.9	18,913	0.00%
2022/06/14	0	0.00	1	22.85	22.80	-1	19,329	-0.01%
2022/06/13	1	22.90	2.3	23.00	23.00	-1.3	20,222	-0.01%
2022/06/10	0.2	23.05	0	0.00	23.00	0.2	20,165	0.00%
2022/06/09	1	23.00	0	0.00	23.00	1	20,190	0.00%
2022/06/08	1	23.10	1	23.15	23.20	0	20,185	0.00%
2022/06/07	2	23.08	0	0.00	23.00	2	20,200	0.01%
2022/06/02	0	23.15	0	0.00	23.10	0	20,300	0.00%
2022/06/01	0	0.00	1	23.15	23.05	-1	20,525	-0.01%
2022/05/31	2	23.05	0	0.00	23.00	2	20,364	0.01%
2022/05/30	1	22.85	2	22.90	22.95	-1	19,828	-0.01%
2022/05/24	1	22.30	0	0.00	22.20	1	19,892	0.01%
2022/05/23	5.1	22.37	1	22.45	22.20	4.1	19,825	0.02%
2022/05/20	1.5	22.70	1	22.60	22.60	0.5	19,757	0.00%
2022/05/19	2	22.73	1	22.95	22.90	1	19,647	0.01%
2022/05/18	0	0.00	6	23.01	23.05	-6	19,607	-0.03%
2022/05/17	0	0.00	10.1	23.00	22.90	-10.1	19,367	-0.05%
2022/05/16	3.7	22.59	0.2	22.92	23.00	3.5	19,276	0.02%
2022/05/13	6.1	22.58	2	22.60	22.90	4.1	19,087	0.02%
2022/05/12	1	22.75	10.5	22.80	23.00	-9.5	18,806	-0.05%
2022/05/10	6	22.67	1	23.00	23.05	5	18,654	0.03%
2022/05/09	2	22.65	3	22.67	22.65	-1	18,542	-0.01%
2022/05/06	0	0.00	2	22.55	22.60	-2	18,525	-0.01%
2022/05/05	4	22.63	0	0.00	22.55	4	18,546	0.02%
2022/05/04	5	22.55	6	22.58	22.65	-1	18,562	-0.01%
2022/05/03	3.1	22.10	0	0.00	22.10	3.1	18,536	0.02%
2022/04/29	4	22.14	1	22.15	22.25	3	18,661	0.02%
2022/04/28	18.1	21.83	0	0.00	22.00	18.1	18,851	0.10%
2022/04/27	10	22.01	0	0.00	22.10	10	18,641	0.05%
2022/04/26	7	22.42	0	0.00	22.60	7	18,406	0.04%
2022/04/25	29.5	22.27	0	0.00	22.20	29.5	18,360	0.16%
2022/04/22	38.1	22.81	4	22.93	22.80	34.1	17,961	0.19%
2022/04/21	7	25.33	9.1	25.31	25.40	-2	16,765	-0.01%
2022/04/20	7.2	25.23	0	0.00	25.20	7.2	16,338	0.04%
2022/04/19	4.1	25.24	0	0.00	25.20	4.1	16,006	0.03%
2022/04/18	14.3	25.39	0	0.00	25.40	14.3	15,785	0.09%
2022/04/15	5	25.35	1	25.25	25.45	4	15,557	0.03%
2022/04/14	3	25.48	0	0.00	25.40	3	15,513	0.02%
2022/04/12	1.2	25.54	4	25.50	25.35	-2.8	15,428	-0.02%
2022/04/11	13	25.60	12	25.57	25.65	1	15,208	0.01%
2022/04/08	24	26.10	0	0.00	26.15	24	14,879	0.16%
2022/04/07	16	26.28	0	0.00	26.05	16	14,650	0.11%
2022/04/06	4	26.64	2	26.90	26.90	2	14,276	0.01%
2022/04/01	2.2	26.68	20	26.65	26.90	-17.8	14,110	-0.13%
2022/03/31	0	0.00	22	26.80	26.80	-22	14,020	-0.16%
2022/03/30	1	26.95	5	27.00	26.90	-4	13,893	-0.03%
2022/03/29	15	27.02	0	0.00	26.95	15	14,007	0.11%
2022/03/28	0	0.00	4	26.98	27.20	-4	14,061	-0.03%
2022/03/25	2	26.85	0	0.00	27.00	2	14,183	0.01%
2022/03/24	0.1	26.85	0	0.00	26.90	0.1	14,299	0.00%
2022/03/23	14.3	26.87	0	0.00	26.75	14.3	14,477	0.10%
2022/03/21	32	26.80	10	26.80	26.80	22	14,428	0.15%
2022/03/18	2	26.83	19	26.99	27.00	-17	14,336	-0.12%
2022/03/17	37	27.04	7	26.91	26.80	30	14,138	0.21%
2022/03/16	25	26.57	57	26.82	27.00	-32	14,342	-0.22%
2022/03/15	0	0.00	29	25.77	25.80	-29	13,601	-0.21%
2022/03/14	1	25.80	0	0.00	25.90	1	13,626	0.01%
2022/03/11	0	0.00	3	25.75	25.85	-3	13,620	-0.02%
2022/03/10	0	0.00	1	25.65	25.70	-1	13,782	-0.01%
2022/03/09	2	25.18	2	25.15	25.30	0	13,886	0.00%
2022/03/08	7.1	25.03	7	25.06	25.10	0.1	13,954	0.00%
2022/03/07	6	25.08	0	0.00	25.35	6	13,844	0.04%
2022/03/04	2	25.70	0	0.00	25.70	2	14,002	0.01%
2022/03/03	5	25.80	14	25.94	25.95	-9	14,031	-0.06%
2022/03/02	1	25.75	7	25.84	25.75	-6	14,040	-0.04%
2022/03/01	9	25.69	7	25.64	25.80	2	13,999	0.01%
2022/02/25	3	25.32	2	25.40	25.40	1	13,959	0.01%
2022/02/24	8	25.49	4.5	25.46	25.50	3.5	13,889	0.03%
2022/02/23	3	25.85	3	25.75	25.85	0	13,790	0.00%
2022/02/22	4	25.58	2	25.50	25.85	2	13,908	0.01%
2022/02/21	2	25.68	0	0.00	25.65	2	13,934	0.01%
2022/02/18	10	25.74	14	25.50	25.75	-4	14,037	-0.03%
2022/02/17	1	25.35	0	0.00	25.50	1	14,139	0.01%
2022/02/16	3	25.27	1	25.40	25.35	2	14,317	0.01%
2022/02/15	5	25.35	0	0.00	25.25	5	14,661	0.03%
2022/02/14	3	25.42	3	25.53	25.50	0	14,562	0.00%
2022/02/11	1	25.75	1.1	25.75	25.75	-0.1	14,683	0.00%
2022/02/10	2	25.58	0	0.00	25.70	2	14,630	0.01%
2022/02/09	0	0.00	3	25.63	25.80	-3	14,471	-0.02%
2022/02/08	8	25.59	8	25.47	25.55	0	14,365	0.00%
2022/02/07	2	25.10	1	25.10	25.15	1	14,350	0.01%
2022/01/26	1	25.25	4	25.20	25.20	-3	14,168	-0.02%
2022/01/25	6.7	25.14	4	25.13	25.25	2.7	14,108	0.02%
2022/01/24	1	25.35	5.1	25.18	25.45	-4.1	14,016	-0.03%
2022/01/21	2	25.08	11.5	25.11	25.45	-9.5	13,937	-0.07%
2022/01/20	10	25.45	13	25.43	25.45	-3	13,623	-0.02%
2022/01/19	0	0.00	0.1	25.40	25.45	-0.1	13,645	0.00%
2022/01/18	1	25.55	8.1	25.51	25.45	-7.1	13,570	-0.05%
2022/01/17	13	25.11	12	25.12	25.30	1	13,371	0.01%
2022/01/14	2	24.98	11.1	25.00	25.15	-9.1	13,448	-0.07%
2022/01/13	2	24.95	17.1	25.00	25.00	-15.1	13,383	-0.11%
2022/01/12	6	24.88	30.2	24.87	24.90	-24.2	13,374	-0.18%
2022/01/11	0	0.00	15.1	24.90	25.00	-15.1	13,316	-0.11%
2022/01/10	4	24.68	7.2	24.85	24.85	-3.2	13,251	-0.02%
2022/01/07	7	24.69	3.2	24.74	24.75	3.9	13,251	0.03%
2022/01/06	0	0.00	12.2	24.56	24.65	-12.2	13,149	-0.09%
2022/01/05	4	24.55	14.2	24.51	24.55	-10.2	13,282	-0.08%
2022/01/04	1	24.30	7	24.35	24.35	-6	13,433	-0.04%
2022/01/03	1	24.25	2	24.28	24.30	-1	13,452	-0.01%
2021/12/30	1	24.20	0	0.00	24.20	1	13,610	0.01%
2021/12/29	6	24.10	1.1	24.25	24.25	4.9	13,801	0.04%
2021/12/28	6	24.17	0	0.00	24.20	6	13,908	0.04%
2021/12/27	1	24.10	4	24.11	24.15	-3	14,016	-0.02%
2021/12/23	13	23.85	0	0.00	23.80	13	14,345	0.09%
2021/12/22	26	23.85	0	0.00	24.00	26	14,331	0.18%
2021/12/21	13	23.87	0	0.00	23.85	13	14,301	0.09%
2021/12/20	0.1	24.00	2	24.03	23.90	-1.9	14,237	-0.01%
2021/12/17	2	24.00	3.2	24.08	24.00	-1.2	14,247	-0.01%
2021/12/16	2	24.00	4.1	24.09	24.00	-2.1	14,259	-0.01%
2021/12/15	0	0.00	2	23.85	23.75	-2	14,593	-0.01%
2021/12/14	9	23.84	7	23.84	23.85	2	14,837	0.01%
2021/12/13	5	24.21	2	24.15	24.05	3	14,932	0.02%
2021/12/10	7	24.39	8.5	24.41	24.30	-1.5	15,016	-0.01%
2021/12/09	21	23.77	3	23.93	24.00	18	14,564	0.12%
2021/12/08	5	23.64	0	0.00	23.60	5	14,393	0.03%
2021/12/07	2	23.80	0	0.00	23.75	2	14,292	0.01%
2021/12/06	4	23.79	7.5	23.85	23.85	-3.5	14,248	-0.02%
2021/12/03	13	23.30	11	23.40	23.30	2	14,120	0.01%
2021/12/01	1.3	23.39	0	0.00	23.45	1.3	14,217	0.01%
2021/11/30	4.1	23.33	0	0.00	23.15	4.1	14,157	0.03%
2021/11/29	3	23.27	0	0.00	23.35	3	13,775	0.02%
2021/11/26	20.2	23.43	1	23.35	23.40	19.2	13,747	0.14%
2021/11/25	12	23.65	0	0.00	23.60	12	13,801	0.09%
2021/11/24	4.3	23.56	2	23.60	23.75	2.3	13,816	0.02%
2021/11/23	9.4	23.39	16	23.41	23.55	-6.6	13,803	-0.05%
2021/11/22	7.3	23.49	3	23.55	23.55	4.3	13,715	0.03%
2021/11/19	8.3	23.48	0	0.00	23.55	8.3	13,665	0.06%
2021/11/18	9.1	23.56	0	0.00	23.60	9.1	13,652	0.07%
2021/11/17	6.1	23.60	0	0.00	23.75	6.1	13,573	0.04%
2021/11/16	12	23.70	1	23.75	23.70	11	13,647	0.08%
2021/11/15	1.5	23.72	1	23.60	23.70	0.5	13,673	0.00%
2021/11/12	29	23.93	0	0.00	23.90	29	13,587	0.21%
2021/11/11	2	24.00	1.2	24.01	24.10	0.8	13,693	0.01%
2021/11/10	4	24.04	0.1	24.10	24.15	3.9	13,861	0.03%
2021/11/09	2	24.33	4.1	24.25	24.35	-2.1	13,777	-0.02%
2021/11/08	1	24.30	0	0.00	24.40	1	13,820	0.01%
2021/11/05	0	0.00	10.3	24.15	24.35	-10.3	13,925	-0.07%
2021/11/04	1	24.30	0	0.00	24.30	1	14,145	0.01%
2021/11/03	0	0.00	0.1	24.25	24.55	-0.1	14,093	0.00%
2021/11/02	4	24.28	0	0.00	24.20	4	14,152	0.03%
2021/11/01	6	24.21	5	24.30	24.20	1	14,143	0.01%
2021/10/29	1	24.50	5	24.50	24.45	-4	14,135	-0.03%
2021/10/28	1	24.75	1	24.75	24.85	0	14,038	0.00%
2021/10/27	0	0.00	7	24.74	24.80	-7	14,068	-0.05%
2021/10/26	1	24.50	5	24.51	24.60	-4	14,283	-0.03%
2021/10/25	2	24.48	0	0.00	24.45	2	14,277	0.01%
2021/10/22	1	24.20	7	24.25	24.30	-6	14,325	-0.04%
2021/10/21	0	0.00	9	24.18	24.00	-9	14,203	-0.06%
2021/10/20	1	24.05	1	24.00	23.90	0	14,157	0.00%
2021/10/19	1	23.95	0	0.00	23.90	1	14,188	0.01%
2021/10/18	1	24.05	6	24.13	24.05	-5	14,411	-0.03%
2021/10/14	1	24.20	6.2	24.32	24.15	-5.2	14,556	-0.04%
2021/10/13	0	0.00	7	24.21	24.10	-7	14,681	-0.05%
2021/10/12	0	0.00	4	24.40	24.10	-4	14,657	-0.03%
2021/10/08	1	24.20	1	24.20	24.15	0	14,498	0.00%
2021/10/07	3.5	24.06	6	24.13	24.15	-2.5	14,633	-0.02%
2021/10/06	0	0.00	13	23.64	23.90	-13	14,678	-0.09%
2021/10/05	1	23.35	0	0.00	23.40	1	14,554	0.01%
2021/10/04	3	23.50	0	0.00	23.60	3	14,670	0.02%
2021/10/01	4	23.34	13	23.37	23.60	-9	14,639	-0.06%
2021/09/29	1	23.60	1	23.55	23.85	0	14,576	0.00%
2021/09/28	0	0.00	0.3	24.10	24.00	-0.3	14,479	0.00%
2021/09/27	0	0.00	6	24.10	24.30	-6	14,433	-0.04%
2021/09/24	0	0.00	14	24.16	24.15	-14	14,547	-0.10%
2021/09/23	2	24.05	12.1	24.13	24.00	-10.1	14,687	-0.07%
2021/09/22	11	23.90	50	23.85	24.05	-39	14,591	-0.27%
2021/09/17	12	23.64	6	23.60	23.50	6	14,235	0.04%
2021/09/16	0	0.00	20.4	23.52	23.60	-20.4	14,007	-0.15%
2021/09/15	0	0.00	20.2	23.33	23.40	-20.2	14,018	-0.14%
2021/09/14	2	23.10	22	23.09	23.10	-20	14,051	-0.14%
2021/09/13	1	22.80	7	22.94	22.90	-6	14,292	-0.04%
2021/09/10	0	0.00	15	22.80	22.80	-15	14,456	-0.10%
2021/09/08	5.1	22.95	0	0.00	22.80	5.1	15,007	0.03%
2021/09/07	10	22.95	32.2	22.99	23.00	-22.2	15,172	-0.15%
2021/09/06	1	22.75	3	22.67	22.65	-2	15,204	-0.01%
2021/09/03	6.1	22.75	1	22.75	22.80	5.1	15,320	0.03%
2021/09/02	11	22.60	0.2	22.85	22.55	10.8	15,551	0.07%
2021/09/01	0.1	22.85	1	22.85	22.85	-0.9	15,757	-0.01%
2021/08/31	1.1	22.71	0	0.00	22.90	1.1	15,853	0.01%
2021/08/30	0	0.00	2	22.65	22.70	-2	15,925	-0.01%
2021/08/27	2	22.48	2	22.50	22.60	0	15,977	0.00%
2021/08/26	4	22.38	7	22.35	22.45	-3	16,008	-0.02%
2021/08/25	6.3	22.48	0	0.00	22.55	6.3	16,117	0.04%
2021/08/24	10	22.55	10	22.40	22.55	0	16,090	0.00%
2021/08/23	2	22.48	11	22.49	22.35	-9	16,045	-0.06%
2021/08/20	2	22.30	1	22.45	22.35	1	16,081	0.01%
2021/08/19	11	22.28	6	22.22	22.30	5	16,144	0.03%
2021/08/18	8	22.20	1	22.25	22.30	7	15,964	0.04%
2021/08/17	1.1	22.00	12	22.14	22.30	-10.9	15,900	-0.07%
2021/08/16	2	21.70	0	0.00	21.70	2	15,513	0.01%
2021/08/13	0	0.00	1	21.50	21.65	-1	16,457	-0.01%
2021/08/12	0	0.00	1	21.60	21.55	-1	16,734	-0.01%
2021/08/11	2	21.75	4	21.75	21.80	-2	16,849	-0.01%
2021/08/10	7	21.62	54	21.59	21.85	-47	17,030	-0.28%
2021/08/09	6	21.44	0	0.00	21.40	6	17,094	0.04%
2021/08/05	55	21.56	0	0.00	21.55	55	17,850	0.31%
2021/08/04	1	21.40	1	21.55	21.45	0	18,453	0.00%
2021/08/03	2	21.40	0	0.00	21.55	2	18,878	0.01%
2021/08/02	3	21.50	0	0.00	21.60	3	19,120	0.02%
2021/07/30	5.6	21.51	4	21.50	21.60	1.6	19,314	0.01%
2021/07/29	1	21.70	0	0.00	21.70	1	19,327	0.01%
2021/07/28	5	21.60	0	0.00	21.75	5	19,507	0.03%
2021/07/27	3	21.85	0	0.00	21.85	3	19,971	0.02%
2021/07/26	1	21.85	0	0.00	21.85	1	20,249	0.00%
2021/07/23	5	21.86	1	21.95	21.90	4	20,511	0.02%
2021/07/22	3	21.88	0.1	22.05	22.00	2.9	20,972	0.01%
2021/07/21	7	21.95	0	0.00	22.00	7	21,041	0.03%
2021/07/19	4	22.06	0	0.00	22.05	4	22,468	0.02%
2021/07/16	12.1	22.09	0	0.00	22.15	12.1	23,230	0.05%
2021/07/15	3	22.15	0	0.00	22.15	3	23,471	0.01%
2021/07/14	6	22.13	0	0.00	22.20	6	23,724	0.03%
2021/07/13	2	22.10	2	22.20	22.20	0	23,976	0.00%
2021/07/12	1	22.10	0	0.00	22.10	1	24,047	0.00%
2021/07/09	7	22.04	0	0.00	22.10	7	24,178	0.03%
2021/07/08	2	22.25	0	0.00	22.30	2	24,248	0.01%
2021/07/06	2.5	22.33	8	22.41	22.45	-5.5	24,891	-0.02%
2021/07/05	6.2	22.20	23	22.18	22.25	-16.9	25,062	-0.07%
2021/07/01	2	22.15	5.7	22.09	22.00	-3.7	25,664	-0.01%
2021/06/30	9	22.32	2.4	22.29	22.35	6.6	25,955	0.03%
2021/06/29	10	22.08	13	22.05	22.05	-3	26,300	-0.01%
2021/06/28	12.1	22.00	0	0.00	22.00	12.1	27,021	0.04%
2021/06/25	0.3	22.18	1	22.10	22.05	-0.7	28,652	0.00%
2021/06/24	4	22.08	0	0.00	22.10	4	29,580	0.01%
2021/06/23	20.1	22.11	0	0.00	22.10	20.1	29,494	0.07%
2021/06/22	12.1	22.34	0	0.00	22.30	12.1	29,422	0.04%
2021/06/21	12	22.77	0	0.00	22.60	12	29,223	0.04%
2021/06/18	2	22.95	3.3	23.05	23.05	-1.3	29,234	0.00%
2021/06/17	10	22.75	1	23.15	23.05	9	29,140	0.03%
2021/06/16	10	22.53	1	22.90	23.00	9	29,508	0.03%
2021/06/15	34.1	22.47	1	22.45	22.50	33.1	29,564	0.11%
2021/06/11	11.1	22.70	0	0.00	22.65	11.1	29,429	0.04%
2021/06/10	6.3	22.82	5	22.85	22.85	1.3	29,604	0.00%
2021/06/09	0.1	23.00	0	0.00	22.95	0.1	29,422	0.00%
2021/06/08	2	23.03	3.6	23.10	23.15	-1.6	29,258	-0.01%
2021/06/07	2	23.00	2	23.03	23.05	0	29,400	0.00%
2021/06/04	1.1	23.15	0	23.35	23.20	1	29,270	0.00%
2021/06/03	1.1	23.20	0	0.00	23.40	1.1	29,369	0.00%
2021/06/02	1	23.15	0	0.00	23.10	1	29,417	0.00%
2021/06/01	2	23.45	4.5	23.51	23.45	-2.5	29,497	-0.01%
2021/05/31	3	23.30	2	23.45	23.45	1	29,720	0.00%
2021/05/28	2	23.33	0	0.00	23.30	2	29,823	0.01%
2021/05/27	1	23.05	3	23.37	23.40	-2	30,018	-0.01%
2021/05/25	1	23.25	11	23.30	23.35	-10	30,387	-0.03%
2021/05/24	6	23.05	1	23.15	23.30	5	30,466	0.02%
2021/05/21	9	23.59	6	25.45	23.30	3	30,619	0.01%
2021/05/20	7.3	23.23	4	23.33	23.15	3.3	29,730	0.01%
2021/05/19	9	22.64	19.1	22.80	22.80	-10.1	29,611	-0.03%
2021/05/18	16	22.47	0	0.00	22.90	16	29,662	0.05%
2021/05/17	2	22.00	39	21.97	21.90	-37	29,711	-0.12%
2021/05/14	6	22.78	1	23.45	22.70	5	29,477	0.02%
2021/05/13	13	22.59	0	0.00	22.95	13	29,414	0.04%
2021/05/12	13.3	22.37	13	22.25	22.35	0.3	28,977	0.00%
2021/05/11	8.6	23.85	23	23.59	23.50	-14.4	28,510	-0.05%
2021/05/10	4	24.09	200	24.20	24.30	-196	28,151	-0.70%	大賣/鉅額交易
2021/05/07	13	24.35	19	24.20	24.55	-6	28,250	-0.02%
2021/05/06	0	0.00	2	24.40	24.30	-2	28,595	-0.01%
2021/05/05	2	24.00	1	24.05	23.90	1	28,795	0.00%
2021/05/04	6	23.53	1	23.30	23.50	5	28,742	0.02%
2021/05/03	12.2	24.47	43	24.48	24.35	-30.8	28,422	-0.11%
2021/04/29	42.1	25.09	1	25.00	25.00	41.1	28,268	0.15%
2021/04/28	169	25.09	4	25.03	24.90	165	28,069	0.59%	大買/鉅額交易
2021/04/27	15	24.62	10	24.60	24.65	5	28,040	0.02%
2021/04/26	48	24.68	1	24.80	24.75	47	27,948	0.17%
2021/04/23	73	24.64	12	24.69	24.80	61	27,869	0.22%
2021/04/22	1.2	27.58	13	27.55	27.40	-11.8	27,381	-0.04%
2021/04/21	11	27.70	6.8	27.67	27.80	4.2	26,955	0.02%
2021/04/20	6	27.82	15	27.54	27.75	-9	26,708	-0.03%
2021/04/19	13	27.59	22	27.64	27.55	-9	26,542	-0.03%
2021/04/16	15	27.12	12	27.10	27.15	3	26,408	0.01%
2021/04/15	3	26.80	3	26.70	26.70	0	26,404	0.00%
2021/04/14	13	26.79	38	26.80	26.70	-25	26,325	-0.09%
2021/04/13	16	27.05	6	26.86	26.80	10	26,419	0.04%
2021/04/12	49	27.28	37	27.25	27.20	12	26,390	0.05%
2021/04/09	1	27.10	4	27.25	27.20	-3	26,267	-0.01%
2021/04/08	15	27.33	4.2	27.28	27.15	10.8	26,006	0.04%
2021/04/07	37	27.09	2	27.05	27.10	35	25,692	0.14%
2021/04/06	40	27.16	18	27.30	27.05	22	25,436	0.09%
2021/04/01	5	26.97	130.7	27.00	27.25	-125.7	24,961	-0.50%	大賣/鉅額交易
2021/03/31	18.1	26.90	48	27.04	26.70	-29.9	24,340	-0.12%
2021/03/30	103	26.50	34	26.72	27.00	69	23,516	0.29%	大買/
2021/03/29	10	25.91	72.1	26.02	26.10	-62.1	21,800	-0.28%
2021/03/26	2.1	23.75	9	23.65	23.75	-6.9	20,833	-0.03%
2021/03/25	21	23.57	2	23.55	23.70	19	20,876	0.09%
2021/03/24	12	23.73	0	0.00	23.95	12	20,905	0.06%
2021/03/23	0	0.00	20	23.97	24.00	-20	20,979	-0.10%
2021/03/22	33	23.58	7	23.59	23.65	26	21,013	0.12%
2021/03/19	8	23.83	41	24.04	23.85	-33	20,917	-0.16%
2021/03/18	0	0.00	15	23.63	23.70	-15	20,499	-0.07%
2021/03/17	1	23.25	0	0.00	23.30	1	20,434	0.00%
2021/03/16	9	23.20	24	23.34	23.30	-15	20,650	-0.07%
2021/03/15	0	0.00	20	22.85	22.95	-20	20,508	-0.10%
2021/03/12	0	0.00	1	22.85	22.90	-1	21,108	0.00%
2021/03/11	1	22.95	10	22.92	22.95	-9	21,545	-0.04%
2021/03/10	22	22.85	63	22.70	22.70	-41	21,436	-0.19%
2021/03/09	0	0.00	19	22.59	22.70	-19	21,439	-0.09%
2021/03/08	9	22.27	3	22.45	22.40	6	21,301	0.03%
2021/03/05	4	22.01	0	0.00	22.40	4	21,213	0.02%
2021/03/04	70	22.42	2	22.40	22.20	68	21,379	0.32%
2021/03/03	8	22.45	4	22.44	22.60	4	21,278	0.02%
2021/03/02	0	0.00	7	22.31	22.20	-7	21,078	-0.03%
2021/02/26	0	0.00	24.3	22.11	22.20	-24.3	20,763	-0.12%
2021/02/25	5	21.95	6	22.16	22.30	-1	20,441	0.00%
2021/02/24	15	21.93	9.1	21.88	21.90	5.9	20,294	0.03%
2021/02/23	2	21.75	5	21.70	21.75	-3	20,153	-0.01%
2021/02/22	4	21.80	65	21.93	21.80	-61	19,945	-0.31%
2021/02/19	9	21.66	2	21.68	21.85	7	19,837	0.04%
2021/02/18	10	21.75	3.5	21.64	21.90	6.5	19,673	0.03%
2021/02/17	2	21.75	2	21.85	21.75	0	19,633	0.00%
2021/02/05	2	21.80	6	21.84	21.90	-4	19,297	-0.02%
2021/02/04	0	0.00	5.2	21.93	21.80	-5.2	19,223	-0.03%
2021/02/03	2	21.50	3	21.73	21.80	-1	19,168	-0.01%
2021/02/02	12	21.39	0	0.00	21.50	12	19,207	0.06%
2021/02/01	0.3	21.45	0	0.00	21.35	0.3	19,073	0.00%
2021/01/29	62	21.87	20.5	21.95	21.45	41.5	18,945	0.22%
2021/01/28	97	22.04	13.4	22.06	22.15	83.6	18,567	0.45%
2021/01/27	13	21.83	26	21.96	21.80	-13	17,970	-0.07%
2021/01/26	92.1	21.53	71	21.41	21.40	21.1	17,454	0.12%
2021/01/25	23	21.12	1	21.50	21.40	22	17,231	0.13%
2021/01/22	41.1	20.70	25	20.68	21.30	16.1	17,126	0.09%
2021/01/21	25	21.01	22	20.85	20.80	3	17,116	0.02%
2021/01/20	15.8	21.02	30	20.76	20.80	-14.2	17,063	-0.08%
2021/01/19	3	21.55	3	21.70	21.50	0	16,553	0.00%
2021/01/18	17.6	21.83	2	21.40	21.55	15.6	16,285	0.10%
2021/01/15	36	22.45	10.2	22.65	22.25	25.8	15,964	0.16%
2021/01/14	3	22.12	15.2	22.03	22.25	-12.2	15,247	-0.08%
2021/01/13	2	21.85	1	21.80	21.80	1	14,793	0.01%
2021/01/12	5	21.76	23	21.70	21.65	-18	14,595	-0.12%
2021/01/11	35	21.76	18	21.71	21.80	17	14,313	0.12%
2021/01/08	7	21.01	5	21.16	21.50	2	14,022	0.01%
2021/01/07	3	21.08	17	21.10	21.00	-14	13,760	-0.10%
2021/01/06	4.2	21.36	1	21.25	21.05	3.2	13,606	0.02%
2021/01/05	11	21.28	19.1	21.40	21.55	-8.1	13,173	-0.06%
2021/01/04	2	20.83	5	20.90	20.80	-3	12,853	-0.02%
2020/12/31	2	20.80	5	20.75	20.70	-3	12,794	-0.02%
2020/12/30	3	20.78	5	20.82	20.90	-2	12,734	-0.02%
2020/12/29	2	20.80	14	20.79	20.95	-12	12,693	-0.09%
2020/12/28	1	20.70	3	20.85	20.80	-2	12,620	-0.02%
2020/12/25	0	0.00	61	20.55	20.60	-61	12,638	-0.48%
2020/12/23	4.7	20.37	0.2	20.35	20.30	4.6	12,625	0.04%
2020/12/22	0	0.00	2	20.50	20.45	-2	12,649	-0.02%
2020/12/21	5	20.37	0	20.55	20.50	5	12,678	0.04%
2020/12/18	33	20.91	1	20.85	20.70	32	12,601	0.25%
2020/12/17	2	20.83	6	20.83	21.00	-4	12,419	-0.03%
2020/12/16	1	20.65	7	20.70	20.85	-6	12,187	-0.05%
2020/12/15	0	0.00	1	20.45	20.50	-1	12,107	-0.01%
2020/12/14	4	20.63	12	20.69	20.60	-8	11,954	-0.07%
2020/12/11	54	20.43	11	20.39	20.45	43	11,827	0.36%
2020/12/10	21.6	20.55	17	20.57	20.50	4.6	11,771	0.04%
2020/12/09	29	20.32	52	20.39	20.50	-23	11,429	-0.20%
2020/12/08	9	20.31	14.1	20.40	20.35	-5.1	11,188	-0.05%
2020/12/07	12	19.94	5	19.93	20.10	7	10,549	0.07%
2020/12/03	8	19.38	5	19.45	19.45	3	9,979	0.03%
2020/12/02	0	0.00	0.7	19.35	19.35	-0.7	9,941	-0.01%
2020/12/01	2	19.28	0	0.00	19.30	2	9,993	0.02%
2020/11/30	2	19.23	0	0.00	19.30	2	10,289	0.02%
2020/11/27	2	19.28	5	19.25	19.25	-3	10,617	-0.03%
2020/11/26	1	19.45	2	19.50	19.55	-1	10,565	-0.01%
2020/11/25	2	19.50	2	19.53	19.55	0	10,762	0.00%
2020/11/24	10	19.70	1	19.70	19.60	9	10,785	0.08%
2020/11/20	0	0.00	2	19.50	19.55	-2	10,704	-0.02%
2020/11/19	0	0.00	2	19.50	19.50	-2	10,855	-0.02%
2020/11/18	0.1	19.40	1	19.45	19.55	-1	10,804	-0.01%
2020/11/17	1	19.40	2	19.45	19.40	-1	10,887	-0.01%
2020/11/16	0	0.00	14.8	19.32	19.40	-14.8	11,036	-0.13%
2020/11/13	0	0.00	2	19.10	19.10	-2	10,936	-0.02%
2020/11/12	3	19.15	1	19.00	19.10	2	10,938	0.02%
2020/11/11	0	0.00	19	19.23	19.35	-19	10,973	-0.17%
2020/11/10	5	18.83	7	19.01	19.10	-2	10,799	-0.02%
2020/11/09	5.1	18.75	0	0.00	18.95	5.1	10,688	0.05%
2020/11/06	0	0.00	4	18.86	18.90	-4	10,631	-0.04%
2020/11/05	3	18.75	0	0.00	18.85	3	10,731	0.03%
2020/11/04	1	18.80	0	0.00	18.70	1	10,895	0.01%
2020/11/03	0	0.00	15	18.80	18.75	-15	10,939	-0.14%
2020/11/02	0	0.00	2	18.68	18.65	-2	11,041	-0.02%
2020/10/29	4	18.78	27	18.75	18.95	-23	11,114	-0.21%
2020/10/28	11.3	18.74	1	18.75	18.75	10.3	11,010	0.09%
2020/10/27	10	18.55	1	18.65	18.60	9	11,111	0.08%
2020/10/26	0	0.00	2	18.65	18.65	-2	11,163	-0.02%
2020/10/23	4	18.56	0	0.00	18.60	4	11,203	0.04%
2020/10/22	7	18.54	0	0.00	18.50	7	11,314	0.06%
2020/10/21	11	18.60	1	18.60	18.50	10	11,217	0.09%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	0	0.00	0	18.60	18.55	0	11,369	0.00%
2020/10/16	3	18.60	0	0.00	18.55	3	11,463	0.03%
2020/10/14	2	18.80	0	0.00	18.95	2	11,855	0.02%
2020/10/13	2	18.75	0	0.00	18.70	2	12,644	0.02%
2020/10/12	1	18.60	0	0.00	18.70	1	13,454	0.01%
2020/10/08	5	18.80	1	18.90	18.85	4	13,774	0.03%
2020/10/07	1	18.95	0	0.00	18.90	1	13,994	0.01%
2020/09/30	2	19.23	0	0.00	19.05	2	14,696	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	2	18.90	2	18.90	18.80	0	15,362	0.00%
2020/09/22	1	19.10	32	19.15	19.10	-31	15,484	-0.20%
2020/09/21	40	19.58	0	0.00	19.35	40	15,530	0.26%
2020/09/18	1	19.35	0	0.00	19.70	1	15,606	0.01%
2020/09/17	0	0.00	3	19.37	19.40	-3	15,581	-0.02%
2020/09/16	5	19.54	14	19.47	19.35	-9	15,678	-0.06%
2020/09/15	0	0.00	3	19.48	19.45	-3	15,849	-0.02%
2020/09/14	0	0.00	8	19.19	19.15	-8	15,963	-0.05%
2020/09/11	1	19.10	0	0.00	19.15	1	16,078	0.01%
2020/09/09	4	19.05	0	0.00	19.00	4	16,241	0.02%
2020/09/07	3	19.10	3	19.13	19.10	0	16,361	0.00%
2020/09/04	7	19.01	10	19.10	19.20	-3	16,455	-0.02%
2020/09/03	119	19.62	258	19.50	19.25	-139	16,475	-0.84%	大買/大賣/鉅額交易
2020/09/02	166	19.51	40	19.48	19.60	126	16,239	0.78%	大買/鉅額交易
2020/08/31	13	18.58	0	0.00	18.50	13	15,761	0.08%
2020/08/28	10	18.70	1	18.90	18.85	9	15,639	0.06%
2020/08/26	9	18.81	1	18.85	18.95	8	15,771	0.05%
2020/08/25	0	0.00	48	18.80	18.80	-48	15,912	-0.30%
2020/08/24	0	0.00	10	18.50	18.45	-10	16,007	-0.06%
2020/08/21	26	18.39	21	18.45	18.40	5	16,093	0.03%
2020/08/20	5	18.51	5	18.42	18.35	0	15,943	0.00%
2020/08/19	1	18.65	30	18.75	18.60	-29	15,746	-0.18%
2020/08/18	1	18.60	1	18.65	18.75	0	15,642	0.00%
2020/08/17	5	18.62	2	18.65	18.70	3	15,667	0.02%
2020/08/14	0	0.00	1	18.60	18.65	-1	15,663	-0.01%
2020/08/12	0	0.00	59	18.65	18.65	-59	15,674	-0.38%
2020/08/11	33	18.95	0	0.00	18.80	33	15,679	0.21%
2020/08/10	5	18.88	1	18.80	19.00	4	15,801	0.03%
2020/08/07	5	18.68	0	0.00	18.70	5	15,840	0.03%
2020/08/06	7	18.80	0	0.00	18.75	7	15,887	0.04%
2020/08/05	6	18.65	40	18.65	18.60	-34	15,880	-0.21%
2020/08/04	1	18.45	0	0.00	18.45	1	15,828	0.01%
2020/07/31	5	18.65	3	18.53	18.65	2	15,733	0.01%
2020/07/29	0	0.00	1	18.45	18.25	-1	15,560	-0.01%
2020/07/28	0	0.00	7	18.33	18.30	-7	15,654	-0.04%
2020/07/27	7	18.40	3	18.42	18.35	4	15,768	0.03%
2020/07/22	11	18.82	0	0.00	18.85	11	15,949	0.07%
2020/07/21	144.1	18.70	0	0.00	18.85	144.1	15,918	0.91%	大買/鉅額交易
2020/07/20	3	18.43	5	18.45	18.50	-2	15,865	-0.01%
2020/07/17	3	18.37	7	18.46	18.40	-4	15,815	-0.03%
2020/07/16	33	19.95	10	20.10	20.00	23	15,249	0.15%
2020/07/15	4	20.25	1	20.30	20.20	3	14,580	0.02%
2020/07/14	1	20.30	0	0.00	20.10	1	14,213	0.01%
2020/07/13	1	20.25	15	20.27	20.25	-14	14,007	-0.10%
2020/07/10	10	20.03	3	20.00	20.00	7	13,953	0.05%
2020/07/09	1	20.30	3	20.50	20.15	-2	13,924	-0.01%
2020/07/08	0	0.00	7	20.35	20.40	-7	13,653	-0.05%
2020/07/07	0	0.00	50	20.03	20.05	-50	13,266	-0.38%
2020/07/06	11	19.95	8	19.98	20.05	3	13,210	0.02%
2020/07/03	0	0.00	5	19.97	19.80	-5	13,180	-0.04%
2020/07/02	40	19.85	4	19.93	19.95	36	13,274	0.27%
2020/07/01	1	19.65	2	19.65	19.55	-1	13,300	-0.01%
2020/06/29	0	0.00	20	19.31	19.45	-20	13,548	-0.15%
2020/06/24	5	19.55	5	19.59	19.45	0	13,556	0.00%
2020/06/23	2	19.20	1	19.30	19.40	1	13,543	0.01%
2020/06/22	21	19.40	21	19.20	19.20	0	13,556	0.00%
2020/06/19	1	19.60	2	19.40	19.50	-1	13,614	-0.01%
2020/06/18	21	19.50	16	19.40	19.55	5	13,515	0.04%
2020/06/17	21	19.35	7	19.37	19.35	14	13,523	0.10%
2020/06/15	1	18.90	2	18.90	18.90	-1	14,173	-0.01%
2020/06/12	1	19.00	10	18.80	18.90	-9	14,423	-0.06%
2020/06/11	0	0.00	167	19.22	19.10	-167	14,618	-1.14%	大賣/鉅額交易
2020/06/10	4	19.13	41	19.22	19.10	-37	14,741	-0.25%
2020/06/08	1	19.10	1	19.20	19.20	0	15,383	0.00%
2020/06/05	10	19.05	3	19.05	19.10	7	15,240	0.05%
2020/06/03	0	0.00	3.1	19.05	19.00	-3.1	15,658	-0.02%
2020/06/01	15	18.95	64	19.00	18.90	-49	15,699	-0.31%
2020/05/29	1	18.45	0	0.00	19.10	1	15,590	0.01%
2020/05/28	11	18.47	0	0.00	18.40	11	15,346	0.07%
2020/05/27	0	0.00	10	18.60	18.65	-10	15,425	-0.06%
2020/05/26	1	18.55	0	0.00	18.55	1	15,503	0.01%
2020/05/25	0	0.00	1	18.45	18.45	-1	15,499	-0.01%
2020/05/21	13	18.51	0	0.00	18.60	13	15,507	0.08%
2020/05/20	16	18.48	0	0.00	18.50	16	15,472	0.10%
2020/05/19	3	18.53	0	0.00	18.50	3	15,477	0.02%
2020/05/18	2	18.40	2	18.53	18.45	0	15,490	0.00%
2020/05/15	19	18.40	0	0.00	18.45	19	15,571	0.12%
2020/05/14	48	18.72	1	18.65	18.60	47	15,371	0.31%
2020/05/13	1	19.00	2	19.00	19.00	-1	15,291	-0.01%
2020/05/12	2	18.83	10	18.91	18.80	-8	15,227	-0.05%
2020/05/08	1	18.85	1	18.90	18.80	0	15,081	0.00%
2020/05/07	0	0.00	22	18.75	18.70	-22	15,020	-0.15%
2020/05/06	0	0.00	20	18.70	18.65	-20	14,995	-0.13%
2020/05/05	0	0.00	18	18.65	18.65	-18	14,941	-0.12%
2020/05/04	6	18.66	1	18.60	18.60	5	14,921	0.03%
2020/04/30	2	19.03	2	19.05	19.10	0	14,818	0.00%
2020/04/29	2	19.08	13	19.09	19.10	-11	14,753	-0.07%
2020/04/28	2	18.85	1	19.00	18.95	1	14,786	0.01%
2020/04/27	0	0.00	15	18.86	18.90	-15	15,015	-0.10%
2020/04/24	0	0.00	1	18.65	18.55	-1	14,964	-0.01%
2020/04/22	4	18.64	15	18.65	18.70	-11	14,782	-0.07%
2020/04/21	1	18.55	6	18.43	18.45	-5	14,599	-0.03%
2020/04/20	4	18.60	9	18.72	18.70	-5	14,385	-0.03%
2020/04/17	4	18.85	3	18.95	18.70	1	14,279	0.01%
2020/04/16	0	0.00	1	18.75	18.85	-1	14,118	-0.01%
2020/04/15	1	18.65	7	18.80	18.85	-6	13,974	-0.04%
2020/04/14	20	18.53	2	18.55	18.55	18	13,737	0.13%
2020/04/10	20	18.30	4	18.29	18.30	16	13,588	0.12%
2020/04/09	20	18.25	0	0.00	18.30	20	13,617	0.15%
2020/04/08	0	0.00	0	18.20	18.10	0	13,490	0.00%
2020/04/07	20	18.09	0	0.00	18.10	20	13,391	0.15%
2020/04/06	0	0.00	2	18.00	18.10	-2	13,184	-0.02%
2020/04/01	0	0.00	10	17.55	17.75	-10	12,974	-0.08%
2020/03/31	10	17.76	0	0.00	17.30	10	12,808	0.08%
2020/03/27	0	0.00	11	17.36	17.40	-11	12,423	-0.09%
2020/03/26	0	0.00	1	17.25	17.20	-1	12,348	-0.01%
2020/03/25	1	17.10	34	17.25	17.15	-33	12,456	-0.26%
2020/03/23	8	15.68	0	0.00	15.50	8	12,403	0.06%
2020/03/20	0	0.00	56	16.01	16.20	-56	12,425	-0.45%
2020/03/19	12	15.71	4	15.60	15.70	8	12,163	0.07%
2020/03/18	4	16.45	0	0.00	16.50	4	11,735	0.03%
2020/03/17	25	16.52	0	0.00	16.50	25	11,487	0.22%
2020/03/16	5	16.93	0	0.00	16.75	5	11,272	0.04%
2020/03/13	2	16.63	4	16.70	17.10	-2	11,112	-0.02%
2020/03/12	21	17.30	15	17.27	17.20	6	10,597	0.06%
2020/03/11	3	17.80	0	0.00	17.85	3	10,275	0.03%
2020/03/10	4	17.71	7	17.80	17.90	-3	10,250	-0.03%
2020/03/09	18	17.90	10	18.00	17.90	8	10,060	0.08%
2020/03/06	4	18.10	0	0.00	18.05	4	9,760	0.04%
2020/03/05	11	18.20	0	0.00	18.15	11	9,657	0.11%
2020/03/04	2	18.15	0	0.00	18.20	2	9,640	0.02%
2020/03/02	6	18.13	0	0.00	18.10	6	9,672	0.06%
2020/02/27	2	18.25	0	0.00	18.45	2	10,656	0.02%
2020/02/25	2	18.20	0	0.00	18.20	2	10,569	0.02%
2020/02/24	1	18.35	1	18.40	18.30	0	10,610	0.00%
2020/02/21	2	18.35	0	0.00	18.45	2	10,687	0.02%
2020/02/19	3	18.37	0	0.00	18.35	3	10,867	0.03%
2020/02/18	1	18.35	2	18.50	18.40	-1	10,882	-0.01%
2020/02/17	1	18.50	0	0.00	18.55	1	10,889	0.01%
2020/02/13	5	18.59	0	0.00	18.50	5	11,123	0.04%
2020/02/10	2	18.45	0	0.00	18.40	2	11,380	0.02%
2020/02/07	3	18.50	0	0.00	18.55	3	11,651	0.03%
2020/02/06	1.5	18.52	3	18.50	18.60	-1.5	12,424	-0.01%
2020/02/05	2	18.35	0	0.00	18.40	2	12,620	0.02%
2020/02/04	4	18.25	0	0.00	18.40	4	12,713	0.03%
2020/02/03	6	18.11	5	18.10	18.15	1	12,822	0.01%
2020/01/31	5	18.41	10	18.40	18.35	-5	12,770	-0.04%
2020/01/30	27	18.40	16	18.30	18.35	11	12,702	0.09%
2020/01/20	51	19.09	12	19.10	19.10	39	12,399	0.31%
2020/01/17	6	18.95	31	18.95	19.00	-25	12,351	-0.20%
2020/01/16	1	18.85	0	0.00	18.95	1	12,359	0.01%
2020/01/15	1	18.95	2	19.00	19.00	-1	12,507	-0.01%
2020/01/14	0	0.00	0.7	18.95	18.95	-0.7	12,613	-0.01%
2020/01/13	0	0.00	10	18.90	18.90	-10	12,635	-0.08%
2020/01/10	1	18.75	0	0.00	18.75	1	12,688	0.01%
2020/01/09	3	18.75	0	0.00	18.80	3	12,872	0.02%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/07	12	18.80	0	0.00	18.75	12	13,095	0.09%
2020/01/06	1	18.80	0	0.00	18.90	1	13,147	0.01%
2020/01/03	3	18.90	7	18.85	18.90	-4	13,223	-0.03%
2020/01/02	101	18.90	4	18.90	18.85	97	13,254	0.73%	大買/
2019/12/30	10	18.95	1	18.95	18.95	9	13,279	0.07%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/25	1	18.95	20	18.95	18.95	-19	13,347	-0.14%
2019/12/24	10	18.90	3	19.00	18.95	7	13,375	0.05%
2019/12/20	0	0.00	2	19.00	19.00	-2	13,328	-0.02%
2019/12/19	0	0.00	3	18.95	18.95	-3	13,215	-0.02%
2019/12/18	12	18.86	2	18.95	19.00	10	13,142	0.08%
2019/12/17	2	18.90	0	0.00	19.00	2	12,963	0.02%
2019/12/16	1	18.80	0	0.00	18.85	1	12,788	0.01%
2019/12/13	0	0.00	2	18.85	18.85	-2	12,756	-0.02%
2019/12/12	1	18.70	5	18.75	18.75	-4	12,662	-0.03%
2019/12/11	1	18.60	0	0.00	18.70	1	12,643	0.01%
2019/12/10	2	18.70	40	18.75	18.75	-38	12,621	-0.30%
2019/12/06	0	0.00	2	18.85	18.85	-2	12,692	-0.02%
2019/12/02	0	0.00	2	18.70	18.70	-2	12,720	-0.02%
2019/11/27	2	18.75	0	0.00	18.70	2	12,805	0.02%
2019/11/26	2	18.80	3	18.97	18.75	-1	12,767	-0.01%
2019/11/25	0	0.00	2	18.88	18.90	-2	11,634	-0.02%
2019/11/22	40	18.90	2	18.95	18.90	38	11,714	0.32%
2019/11/20	1	18.95	1	18.95	19.00	0	11,701	0.00%
2019/11/19	1	18.90	0	0.00	18.90	1	11,818	0.01%
2019/11/18	1	18.85	0	0.00	18.90	1	11,891	0.01%
2019/11/15	1	18.60	0	0.00	18.55	1	11,897	0.01%
2019/11/14	10	18.30	0	0.00	18.50	10	11,920	0.08%
2019/11/12	18	18.49	1	18.45	18.45	17	12,326	0.14%
2019/11/11	22	18.66	6	18.70	18.65	16	12,307	0.13%
2019/11/06	10	18.77	0	0.00	18.70	10	11,995	0.08%
2019/11/05	17	18.98	24	18.97	19.05	-7	11,818	-0.06%
2019/11/04	1	18.35	2	18.35	18.50	-1	11,147	-0.01%
2019/11/01	10	18.15	0	0.00	18.20	10	11,000	0.09%
2019/10/31	6	18.16	0	0.00	18.20	6	11,039	0.05%
2019/10/29	10	18.20	0	0.00	18.25	10	10,925	0.09%
2019/10/23	5	18.24	0	0.00	18.25	5	10,716	0.05%
2019/10/21	2	18.00	1	18.05	18.10	1	10,523	0.01%
2019/10/18	5	18.00	10	17.95	17.90	-5	10,529	-0.05%
2019/10/17	11	17.85	0	0.00	17.90	11	10,518	0.10%
2019/10/16	0	0.00	2	17.85	17.85	-2	10,294	-0.02%
2019/10/15	0	0.00	0.6	17.85	17.80	-0.6	10,153	-0.01%
2019/10/09	1	17.75	0	0.00	17.70	1	10,220	0.01%
2019/10/08	3	17.87	1	17.90	17.85	2	10,332	0.02%
2019/10/07	1	17.80	0	0.00	17.80	1	10,323	0.01%
2019/10/04	0	0.00	1	17.90	17.90	-1	10,315	-0.01%
2019/10/03	2	17.80	0	0.00	17.90	2	10,373	0.02%
2019/10/02	3	17.95	0	0.00	17.95	3	10,382	0.03%
2019/10/01	1	18.05	0	0.00	18.10	1	10,359	0.01%
2019/09/27	3	18.00	0	0.00	17.90	3	10,344	0.03%
2019/09/25	4	18.16	0	0.00	18.10	4	10,315	0.04%
2019/09/24	1	18.35	0	0.00	18.30	1	10,386	0.01%
2019/09/23	2	18.13	0	0.00	18.15	2	10,332	0.02%
2019/09/20	3	18.07	0	0.00	18.05	3	10,415	0.03%
2019/09/18	0	0.00	1	18.30	18.30	-1	10,329	-0.01%
2019/09/17	0	0.00	1	18.25	18.30	-1	10,361	-0.01%
2019/09/10	0	0.00	5	18.15	18.10	-5	10,699	-0.05%
2019/09/09	0	0.00	6	18.20	18.25	-6	10,562	-0.06%
2019/09/06	2	18.20	6	18.20	18.20	-4	10,503	-0.04%
2019/09/05	0	0.00	2	18.23	18.10	-2	10,408	-0.02%
2019/09/04	1	17.85	23	17.91	18.00	-22	10,261	-0.21%
2019/08/30	4	17.88	3	17.87	17.95	1	10,282	0.01%
2019/08/29	5	17.65	0	0.00	17.80	5	10,150	0.05%
2019/08/28	4	17.58	0	0.00	17.65	4	10,077	0.04%
2019/08/27	9	17.60	4	17.61	17.60	5	10,051	0.05%
2019/08/26	18	17.50	0	0.00	17.50	18	10,022	0.18%
2019/08/23	11	17.70	5	17.55	17.70	6	10,014	0.06%
2019/08/22	16	17.53	0	0.00	17.50	16	10,016	0.16%
2019/08/21	7	17.60	0	0.00	17.55	7	10,063	0.07%
2019/08/20	2	17.75	0	0.00	17.65	2	9,838	0.02%
2019/08/19	3	18.00	1	18.00	17.80	2	9,671	0.02%
2019/08/16	3	17.68	0	0.00	17.85	3	9,614	0.03%
2019/08/15	17	17.86	0	0.00	17.65	17	9,373	0.18%
2019/08/14	13	18.23	0	0.00	18.15	13	9,001	0.14%
2019/08/07	4	18.59	53	18.55	18.50	-49	8,997	-0.54%
2019/08/06	2	18.38	0	0.00	18.55	2	9,133	0.02%
2019/08/02	16	18.91	1	18.80	18.85	15	9,185	0.16%
2019/08/01	3	19.00	0	0.00	18.95	3	9,134	0.03%
2019/07/30	2	19.15	0	0.00	19.25	2	9,084	0.02%
2019/07/25	4	19.35	1	19.40	19.45	3	9,238	0.03%
2019/07/24	0	0.00	2	19.25	19.30	-2	9,258	-0.02%
2019/07/23	0	0.00	2	19.23	19.25	-2	9,258	-0.02%
2019/07/22	1	19.00	0	0.00	19.05	1	9,252	0.01%
2019/07/19	2	19.25	2	19.35	19.20	0	9,203	0.00%
2019/07/18	0	0.00	5	19.30	19.30	-5	9,223	-0.05%
2019/07/17	4	19.33	0	0.00	19.30	4	9,302	0.04%
2019/07/16	1	19.50	0	0.00	19.50	1	9,336	0.01%
2019/07/15	17	19.36	3	19.42	19.45	14	9,360	0.15%
2019/07/12	0	0.00	13	20.47	20.45	-13	9,324	-0.14%
2019/07/11	3	20.33	5	20.38	20.35	-2	9,311	-0.02%
2019/07/10	1	20.35	8	20.33	20.25	-7	9,354	-0.07%
2019/07/08	3	20.28	0	0.00	20.30	3	9,347	0.03%
2019/07/04	0	0.00	0.1	20.55	20.55	-0.1	9,477	0.00%
2019/07/03	1	20.45	1.3	20.56	20.45	-0.3	9,512	0.00%
2019/07/02	1	20.55	0	0.00	20.60	1	9,677	0.01%
2019/07/01	2	20.50	10	20.59	20.50	-8	9,702	-0.08%
2019/06/28	0	0.00	1	20.30	20.35	-1	9,609	-0.01%
2019/06/27	0	0.00	4	20.30	20.25	-4	9,603	-0.04%
2019/06/24	7	20.21	0	0.00	20.15	7	9,640	0.07%
2019/06/21	4	20.20	17	20.20	20.15	-13	9,617	-0.14%
2019/06/20	10	20.10	0	0.00	20.00	10	9,600	0.10%
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/10	0	0.00	2	19.85	19.85	-2	9,677	-0.02%
2019/06/05	0	0.00	10	19.68	19.60	-10	9,583	-0.10%
2019/06/03	0	0.00	4	19.49	19.45	-4	9,660	-0.04%
2019/05/31	0	0.00	7	19.65	19.65	-7	9,709	-0.07%
2019/05/29	5	19.00	0	0.00	19.15	5	9,717	0.05%
2019/05/28	53	19.05	0	0.00	19.05	53	10,020	0.53%
2019/05/24	5	19.05	0	0.00	19.00	5	10,163	0.05%
2019/05/23	1	18.95	0	0.00	19.00	1	10,196	0.01%
2019/05/20	5	18.75	0	0.00	18.85	5	10,214	0.05%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/16	1	18.75	9.3	18.84	18.75	-8.3	10,203	-0.08%
2019/05/15	5	18.84	2	18.88	18.85	3	10,200	0.03%
2019/05/14	4	18.73	81	18.84	19.10	-77	10,188	-0.76%
2019/05/13	0	0.00	1	19.40	19.20	-1	10,044	-0.01%
2019/05/10	1	19.45	0	0.00	19.50	1	10,174	0.01%
2019/05/09	1	19.60	0	0.00	19.35	1	10,223	0.01%
2019/05/08	2	19.70	3	19.75	19.65	-1	10,250	-0.01%
2019/05/07	4	19.69	0	0.00	19.90	4	10,474	0.04%
2019/05/06	9	19.62	0	0.00	19.60	9	10,626	0.08%
2019/05/03	53	20.00	2	19.95	20.00	51	10,420	0.49%
2019/05/02	2	19.90	0	0.00	19.90	2	10,420	0.02%
2019/04/30	0	0.00	1	19.90	19.95	-1	10,445	-0.01%
2019/04/29	0	0.00	3	19.85	19.90	-3	10,433	-0.03%
2019/04/26	9	19.78	2	19.83	19.85	7	10,405	0.07%
2019/04/24	3	19.78	14	19.83	19.85	-11	10,465	-0.11%
2019/04/22	0	0.00	6.1	19.77	19.70	-6.1	10,346	-0.06%
2019/04/19	5	19.65	5	19.70	19.60	0	10,338	0.00%
2019/04/18	0	0.00	26	19.60	19.60	-26	10,344	-0.25%
2019/04/17	0	0.00	4	19.50	19.50	-4	10,327	-0.04%
2019/04/15	0	0.00	3	19.45	19.45	-3	10,097	-0.03%
2019/04/12	2	19.25	0	0.00	19.25	2	10,076	0.02%
2019/04/11	10	19.43	0	0.00	19.35	10	10,102	0.10%
2019/04/10	7	19.50	2	19.53	19.55	5	10,053	0.05%
2019/04/09	1	19.40	0	0.00	19.50	1	9,955	0.01%
2019/04/08	7	19.36	7	19.52	19.50	0	9,935	0.00%
2019/04/02	4	19.08	0	0.00	19.10	4	9,683	0.04%
2019/03/29	16	19.13	14	19.02	19.15	2	9,531	0.02%
2019/03/28	1	19.00	0	0.00	19.00	1	9,485	0.01%
2019/03/27	0	0.00	7	19.00	19.00	-7	9,500	-0.07%
2019/03/26	3	18.83	0	18.90	18.90	3	9,466	0.03%
2019/03/25	19	18.77	0	0.00	18.85	19	9,456	0.20%
2019/03/22	2	19.05	0	0.00	19.10	2	9,221	0.02%
2019/03/21	2	19.00	20	19.05	19.00	-18	9,203	-0.20%
2019/03/20	2	18.95	0	0.00	19.00	2	9,270	0.02%
2019/03/19	7	19.01	0.7	19.00	19.00	6.3	9,244	0.07%
2019/03/18	0	0.00	1	18.85	19.00	-1	9,209	-0.01%
2019/03/14	0	0.00	3.1	18.90	18.80	-3.1	9,137	-0.03%
2019/03/12	6	18.88	2	18.80	18.80	4	9,302	0.04%
2019/03/11	25	18.90	0	0.00	18.75	25	9,316	0.27%
2019/03/08	2	18.80	6	18.90	18.90	-4	9,367	-0.04%
2019/03/07	30	19.05	0	0.00	19.00	30	9,522	0.32%
2019/03/04	6	18.93	0	0.00	18.95	6	9,568	0.06%
2019/02/27	10.5	19.00	4	19.00	19.10	6.5	9,392	0.07%
2019/02/26	5	18.79	4	18.79	18.80	1	9,065	0.01%
2019/02/25	1	18.35	4.3	18.45	18.45	-3.3	8,678	-0.04%
2019/02/22	2	18.25	0	0.00	18.35	2	8,646	0.02%
2019/02/20	9	18.21	1	18.20	18.30	8	8,696	0.09%
2019/02/18	1	18.20	0	0.00	18.20	1	8,650	0.01%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/14	3	18.20	0	0.00	18.15	3	8,603	0.03%
2019/02/13	1	18.30	0	0.00	18.35	1	8,586	0.01%
2019/02/12	2	18.50	0	0.00	18.45	2	8,516	0.02%
2019/02/11	0	0.00	2	18.40	18.50	-2	8,457	-0.02%
2019/01/30	2	18.15	0	0.00	18.20	2	8,245	0.02%
2019/01/29	1	18.00	0	0.00	18.10	1	8,079	0.01%
2019/01/28	1	18.10	9	18.01	18.10	-8	7,968	-0.10%
2019/01/25	2	17.75	0	0.00	17.80	2	7,712	0.03%
2019/01/16	0	0.00	2	17.55	17.50	-2	7,636	-0.03%
2019/01/14	0	0.00	2.1	17.50	17.55	-2.1	7,653	-0.03%
2019/01/09	0	0.00	6	17.60	17.60	-6	7,801	-0.08%
2019/01/04	1	17.10	0	0.00	17.10	1	7,823	0.01%
2019/01/03	10	17.35	7	17.35	17.40	3	8,101	0.04%
2018/12/25	0	0.00	2	17.40	17.60	-2	8,225	-0.02%
2018/12/22	1	17.40	0	0.00	17.40	1	8,275	0.01%
2018/12/21	1	17.45	0	0.00	17.40	1	8,369	0.01%
2018/12/20	3	17.45	0	0.00	17.45	3	8,301	0.04%
2018/12/17	3	17.50	0	0.00	17.50	3	8,429	0.04%
2018/12/14	5	17.60	0	0.00	17.60	5	8,452	0.06%
2018/12/13	0	0.00	1	17.60	17.80	-1	8,436	-0.01%
2018/12/12	1	17.40	0	0.00	17.55	1	8,415	0.01%
2018/12/10	2	17.30	0	0.00	17.30	2	8,338	0.02%
2018/12/06	2.3	17.53	0	0.00	17.55	2.3	8,204	0.03%
2018/12/05	6	17.80	1	17.80	17.80	5	7,978	0.06%
2018/12/03	8	17.90	2	17.75	17.90	6	7,930	0.08%
2018/11/30	21	17.60	0	0.00	17.60	21	7,810	0.27%
2018/11/29	5	17.73	0	0.00	17.50	5	7,609	0.07%
2018/11/28	3	17.57	0	0.00	17.70	3	7,528	0.04%
2018/11/19	2	17.70	0	0.00	17.70	2	7,908	0.03%
2018/11/15	0	0.00	2	17.60	17.60	-2	7,937	-0.03%
2018/11/14	5	17.48	0	0.00	17.35	5	7,966	0.06%
2018/11/09	0	0.00	5	17.60	17.45	-5	7,957	-0.06%
2018/11/06	0	0.00	6	17.51	17.45	-6	7,924	-0.08%
2018/11/05	5	17.40	0	0.00	17.50	5	8,001	0.06%
2018/10/31	0	0.00	1	17.05	17.05	-1	8,113	-0.01%
2018/10/30	10	16.80	0	0.00	16.85	10	8,051	0.12%
2018/10/26	1	16.80	9	16.80	16.75	-8	8,220	-0.10%
2018/10/25	1	16.80	0	0.00	16.85	1	8,255	0.01%
2018/10/24	2	17.00	0	0.00	17.00	2	8,291	0.02%
2018/10/22	14	17.10	14	17.15	17.10	0	8,235	0.00%
2018/10/19	0	0.00	15	17.15	17.15	-15	8,188	-0.18%
2018/10/18	2	17.25	0	0.00	17.20	2	8,116	0.02%
2018/10/16	4	17.44	0	0.00	17.35	4	8,387	0.05%
2018/10/15	2	17.45	0	0.00	17.40	2	8,438	0.02%
2018/10/12	2	17.60	7	17.59	17.65	-5	8,395	-0.06%
2018/10/11	2	17.90	0	0.00	17.45	2	8,529	0.02%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/08	2	18.60	1	18.60	18.55	1	8,276	0.01%
2018/10/05	1	18.50	0	0.00	18.50	1	8,319	0.01%
2018/10/04	5	18.65	0	0.00	18.60	5	8,239	0.06%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/09/27	1	18.90	0	0.00	19.00	1	8,274	0.01%
2018/09/21	3	18.75	0	0.00	18.80	3	8,301	0.04%
2018/09/20	0	0.00	10	18.90	18.90	-10	8,244	-0.12%
2018/09/19	0	0.00	7	18.95	18.95	-7	8,299	-0.08%
2018/09/13	1	18.65	0	0.00	18.80	1	8,637	0.01%
2018/09/12	1	18.65	0	0.00	18.75	1	8,752	0.01%
2018/09/10	11	18.65	11	18.90	18.65	0	9,576	0.00%
2018/09/07	2	18.85	3	18.85	18.95	-1	9,644	-0.01%
2018/08/30	1	19.10	0	0.00	19.10	1	9,885	0.01%
2018/08/29	1	19.10	1	19.10	19.20	0	9,937	0.00%
2018/08/28	1	19.25	0	0.00	19.20	1	10,043	0.01%
2018/08/27	1	19.15	1	19.10	19.15	0	9,975	0.00%
2018/08/23	2	18.55	0	0.00	18.65	2	9,863	0.02%
2018/08/22	0	0.00	0.9	18.75	18.65	-0.9	9,795	-0.01%
2018/08/21	1	18.65	0	0.00	18.70	1	9,717	0.01%
2018/08/20	5	18.75	0	0.00	18.60	5	9,674	0.05%
2018/08/15	2	18.80	4	18.75	18.75	-2	9,603	-0.02%
2018/08/13	0	0.00	3	18.85	18.75	-3	9,580	-0.03%
2018/08/10	3.5	18.94	0	0.00	18.90	3.5	9,501	0.04%
2018/08/09	3	18.90	0	0.00	19.00	3	9,414	0.03%
2018/08/08	3	19.12	1	19.15	19.15	2	9,413	0.02%
2018/08/03	4	19.00	0	0.00	19.00	4	9,498	0.04%
2018/08/02	9.8	19.00	0.3	19.05	19.00	9.5	9,934	0.10%
2018/08/01	10	19.25	3	19.15	19.15	7	9,911	0.07%
2018/07/31	6	18.88	0	0.00	19.00	6	9,834	0.06%
2018/07/27	1	18.90	0	0.00	18.85	1	9,633	0.01%
2018/07/26	3	18.87	0	0.00	18.95	3	9,639	0.03%
2018/07/25	5	19.00	0	0.00	18.90	5	9,629	0.05%
2018/07/24	0	0.00	10.1	18.95	19.00	-10.1	9,781	-0.10%
2018/07/23	1	18.90	0	0.00	18.95	1	9,831	0.01%
2018/07/19	0	0.00	3	19.80	19.85	-3	9,541	-0.03%
2018/07/18	1	19.75	2	19.70	19.80	-1	9,519	-0.01%
2018/07/17	1	19.65	0	0.00	19.65	1	9,464	0.01%
2018/07/16	1	19.45	0	0.00	19.50	1	9,272	0.01%
2018/07/13	3	19.45	1	19.40	19.40	2	9,235	0.02%
2018/07/10	2	19.25	1	19.25	19.25	1	9,160	0.01%
2018/07/06	10	18.88	0	0.00	18.80	10	9,303	0.11%
2018/07/03	1	19.00	0	0.00	18.95	1	9,544	0.01%
2018/07/02	0	0.00	1	19.30	19.00	-1	9,607	-0.01%
2018/06/29	3	19.07	3	19.10	19.20	0	9,537	0.00%
2018/06/28	6	19.00	0	0.00	18.95	6	9,424	0.06%
2018/06/27	1	19.10	0	0.00	19.10	1	9,332	0.01%
2018/06/25	7	19.20	6	19.18	19.20	1	9,177	0.01%
2018/06/22	9	19.25	0	0.00	19.25	9	9,052	0.10%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/20	1	19.55	0	0.00	19.55	1	8,960	0.01%
2018/06/19	9	19.58	2	19.68	19.60	7	8,889	0.08%
2018/06/15	4	19.58	4	19.85	19.85	0	8,709	0.00%
2018/06/14	14	19.66	0	0.00	19.60	14	8,385	0.17%
2018/06/12	10	19.83	0	0.00	19.80	10	8,365	0.12%
2018/06/08	1	19.95	2	19.95	19.95	-1	8,284	-0.01%
2018/06/06	5	19.90	0	0.00	20.00	5	8,225	0.06%
2018/06/05	0	0.00	0.2	19.80	19.80	-0.2	8,152	0.00%
2018/05/31	1	19.80	1	19.75	19.70	0	8,012	0.00%
2018/05/30	5	19.70	1	19.80	19.75	4	7,769	0.05%
2018/05/28	2	19.90	0	0.00	19.95	2	7,875	0.03%
2018/05/25	3	19.80	0	0.00	19.80	3	8,012	0.04%
2018/05/24	1	19.80	0	0.00	19.80	1	8,043	0.01%
2018/05/23	5	19.80	0	0.00	19.80	5	8,190	0.06%
2018/05/22	11	19.85	11	19.85	19.85	0	8,334	0.00%
2018/05/21	12	19.90	12	19.80	19.90	0	8,454	0.00%
2018/05/17	3	20.05	2	20.00	19.85	1	8,628	0.01%
2018/05/15	6	19.91	0	0.00	19.95	6	8,806	0.07%
2018/05/14	2	20.10	0	0.00	20.15	2	9,130	0.02%
2018/05/11	0	0.00	1	20.15	20.20	-1	9,149	-0.01%
2018/05/10	26.2	19.79	10	19.95	19.80	16.2	9,003	0.18%
2018/05/09	0	0.00	10	19.40	19.35	-10	8,612	-0.12%
2018/05/08	0	0.00	10	19.36	19.35	-10	8,695	-0.11%
2018/05/04	5	19.27	0	0.00	19.20	5	8,783	0.06%
2018/05/03	8	19.30	0	0.00	19.25	8	8,958	0.09%
2018/04/27	2	19.45	0	0.00	19.45	2	9,199	0.02%
2018/04/24	1	19.50	0	0.00	19.55	1	9,074	0.01%
2018/04/20	1	19.80	0	0.00	19.90	1	9,074	0.01%
2018/04/16	0	0.00	0	19.80	19.70	0	9,153	0.00%
2018/04/13	1	19.90	9	19.96	19.95	-8	9,155	-0.09%
2018/04/12	4	19.59	0	0.00	19.50	4	9,032	0.04%
2018/04/11	2	19.65	1	19.65	19.65	1	8,954	0.01%
2018/04/03	1	19.85	0	0.00	19.80	1	8,842	0.01%
2018/03/31	0	0.00	2	19.85	19.95	-2	8,879	-0.02%
2018/03/28	6	19.91	0	0.00	19.95	6	8,697	0.07%
2018/03/27	0.1	20.05	0	0.00	20.05	0.1	8,714	0.00%
2018/03/26	0	0.00	4	19.85	19.95	-4	8,670	-0.05%
2018/03/23	6	19.84	2	19.85	19.90	4	8,700	0.05%
2018/03/22	8	20.20	1	20.15	20.15	7	8,694	0.08%
2018/03/21	3	20.25	0	0.00	20.25	3	8,645	0.03%
2018/03/20	13	20.28	0	0.00	20.25	13	8,761	0.15%
2018/03/16	0	0.00	6	20.80	20.80	-6	8,497	-0.07%
2018/03/15	1	20.65	3	20.65	20.60	-2	8,391	-0.02%
2018/03/14	1	20.60	1	20.65	20.80	0	8,400	0.00%
2018/03/13	1	20.55	0	0.00	20.70	1	8,457	0.01%
2018/03/12	0	0.00	10	20.60	20.65	-10	8,523	-0.12%
2018/03/06	1	20.35	0	0.00	20.20	1	8,642	0.01%
2018/03/05	0	0.00	4	20.15	20.10	-4	8,948	-0.04%
2018/03/02	14.2	20.00	0	0.00	20.00	14.2	8,935	0.16%
2018/03/01	6	20.25	6	20.10	20.25	0	8,997	0.00%
2018/02/27	2	20.35	1	20.20	20.10	1	8,903	0.01%
2018/02/26	4	20.23	0	0.00	20.15	4	8,778	0.05%
2018/02/23	1	20.20	2	20.25	20.30	-1	8,758	-0.01%
2018/02/22	3	19.85	0	0.00	19.80	3	8,689	0.03%
2018/02/12	2.3	19.78	0	0.00	19.75	2.3	8,700	0.03%
2018/02/09	0	0.00	1	19.80	19.85	-1	8,770	-0.01%
2018/02/07	4	20.25	0	0.00	20.10	4	8,787	0.05%
2018/02/06	12	19.80	0	0.00	19.80	12	8,814	0.14%
2018/02/05	4	20.94	0	0.00	20.90	4	8,541	0.05%
2018/02/01	0	0.00	2	21.65	21.45	-2	8,966	-0.02%
2018/01/31	0	0.00	6	21.70	21.70	-6	9,034	-0.07%
2018/01/29	0	0.00	5	21.66	21.70	-5	8,862	-0.06%
2018/01/26	6	21.77	0	0.00	21.40	6	8,834	0.07%
2018/01/25	0	0.00	28	21.57	21.80	-28	8,693	-0.32%
2018/01/23	0	0.00	1	20.70	20.85	-1	8,710	-0.01%
2018/01/22	0	0.00	3.4	20.80	20.80	-3.4	8,832	-0.04%
2018/01/19	0	0.00	0	20.85	20.95	0	8,918	0.00%
2018/01/18	0.9	20.70	2	20.70	20.80	-1.1	8,934	-0.01%
2018/01/17	3	20.75	0	0.00	20.80	3	8,968	0.03%
2018/01/15	7	20.49	0	0.00	20.45	7	8,988	0.08%
2018/01/11	2	20.60	0	0.00	20.30	2	8,971	0.02%
2018/01/10	11	20.70	0	0.00	20.75	11	8,930	0.12%
2018/01/08	0	0.00	0.7	21.10	21.25	-0.7	9,148	-0.01%
2018/01/05	0.7	20.95	0	0.00	21.10	0.7	9,232	0.01%
2018/01/04	7	20.77	0	0.00	20.90	7	9,393	0.07%