仁寶 (2324)-中國信託-文心券商分點個股進出

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
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/22	27	37.74	30	37.24	37.20	-3	18,638	-0.02%
2024/11/21	1	37.05	3	36.95	37.05	-2	18,269	-0.01%
2024/11/20	6	37.08	9	37.28	36.90	-3	18,301	-0.02%
2024/11/19	8	37.13	11	36.97	36.95	-3	18,098	-0.02%
2024/11/18	19	37.80	13	37.82	37.15	6	17,771	0.03%
2024/11/15	33	37.79	22	37.81	37.50	11	17,133	0.06%
2024/11/14	10	38.03	10	38.11	38.10	0	16,754	0.00%
2024/11/13	64	38.36	44	38.62	37.85	20	16,150	0.12%
2024/11/12	1	37.20	75	36.93	36.85	-74	15,117	-0.49%
2024/11/11	47.5	37.56	13	37.55	37.50	34.5	14,819	0.23%
2024/11/08	15.4	37.73	23	37.91	37.55	-7.6	14,730	-0.05%
2024/11/07	8.5	37.75	101	38.17	38.15	-92.5	14,401	-0.64%	大賣/
2024/11/06	2.5	36.43	0	36.35	36.20	2.5	13,695	0.02%
2024/11/05	0	0.00	5	36.29	36.40	-5	13,639	-0.04%
2024/11/04	0	0.00	4	36.23	36.05	-4	13,833	-0.03%
2024/11/01	0	0.00	4.1	36.06	36.10	-4.1	14,244	-0.03%
2024/10/30	0	0.00	2	35.90	35.85	-2	14,214	-0.01%
2024/10/29	0.5	35.80	15.8	36.00	36.00	-15.3	14,476	-0.11%
2024/10/28	1	36.10	5.1	36.20	36.30	-4.1	14,617	-0.03%
2024/10/25	0	0.00	25	36.20	36.20	-25	14,759	-0.17%
2024/10/24	0	0.00	8.2	35.97	35.80	-8.2	15,077	-0.05%
2024/10/23	4	35.94	11	35.90	35.85	-7	15,351	-0.05%
2024/10/22	1	36.15	10	36.17	36.20	-9	15,611	-0.06%
2024/10/21	2	35.70	13	35.91	36.00	-11	15,834	-0.07%
2024/10/18	1	35.95	11	35.82	35.50	-10	16,017	-0.06%
2024/10/17	2	35.55	22	35.65	35.50	-20	16,027	-0.12%
2024/10/16	0	0.00	4	34.86	35.00	-4	15,954	-0.03%
2024/10/15	0	0.00	1	35.05	35.10	-1	15,977	-0.01%
2024/10/14	1	35.05	0	0.00	34.75	1	15,997	0.01%
2024/10/11	40	34.80	7	34.78	34.90	33	16,152	0.20%
2024/10/09	2	34.50	53	34.50	34.50	-51	16,284	-0.31%
2024/10/07	1.1	34.09	6	34.15	34.20	-4.9	16,709	-0.03%
2024/10/04	10.8	33.86	15	34.35	33.95	-4.2	16,858	-0.02%
2024/10/01	2	34.30	19	34.39	34.50	-17	16,703	-0.10%
2024/09/30	1	33.45	5	33.54	33.30	-4	16,742	-0.02%
2024/09/26	0	0.00	0	33.60	33.30	0	17,130	0.00%
2024/09/25	1.2	33.90	17	34.00	33.90	-15.8	17,253	-0.09%
2024/09/24	60	33.89	10	33.80	33.85	50	17,319	0.29%
2024/09/23	0.1	33.60	1	33.55	33.40	-0.9	17,489	-0.01%
2024/09/20	0	0.00	2	34.00	33.50	-2	17,646	-0.01%
2024/09/19	1	33.90	1	33.85	33.75	0	17,663	0.00%
2024/09/18	0.2	33.60	1	33.75	33.30	-0.8	17,999	0.00%
2024/09/16	31	33.95	6	34.06	34.15	25	18,385	0.14%
2024/09/13	2	33.70	3.3	33.63	33.85	-1.3	18,702	-0.01%
2024/09/12	0	0.00	1	33.45	33.60	-1	19,100	-0.01%
2024/09/11	3	32.83	4	32.94	32.60	-1	19,126	-0.01%
2024/09/10	2	33.25	0	0.00	32.65	2	19,176	0.01%
2024/09/06	0	0.00	1	32.55	32.75	-1	19,256	-0.01%
2024/09/05	4	32.13	3.2	32.25	32.00	0.8	19,392	0.00%
2024/09/04	2	31.23	5	31.61	31.95	-3	19,592	-0.02%
2024/09/03	5	33.05	2	33.10	32.90	3	19,516	0.02%
2024/09/02	0	0.00	9	33.21	33.25	-9	19,716	-0.05%
2024/08/30	0.8	33.30	1.1	33.25	33.20	-0.3	20,149	0.00%
2024/08/29	0	0.00	3	33.37	33.40	-3	20,901	-0.01%
2024/08/28	52	33.23	6	33.13	33.25	46	21,468	0.21%
2024/08/27	1	33.40	0	0.00	33.65	1	22,180	0.00%
2024/08/26	3	33.32	3	33.70	33.75	0	22,427	0.00%
2024/08/23	0	0.00	1	33.00	32.85	-1	22,611	0.00%
2024/08/22	14	33.24	14	33.11	33.20	0	23,085	0.00%
2024/08/21	0	0.00	9	32.84	32.75	-9	23,513	-0.04%
2024/08/20	0	0.00	1	32.60	32.50	-1	24,137	0.00%
2024/08/19	40	32.10	0	0.00	32.05	40	25,473	0.16%
2024/08/16	9	32.39	7	32.49	32.30	2	27,966	0.01%
2024/08/15	43.1	32.25	22	32.53	32.00	21.1	28,084	0.07%
2024/08/14	27	32.04	1	32.75	31.70	26	27,997	0.09%
2024/08/13	33.1	31.15	0	0.00	31.00	33.1	27,731	0.12%
2024/08/12	1	31.05	7	31.05	31.25	-6	28,024	-0.02%
2024/08/09	61	30.82	3	31.18	30.85	58	28,409	0.20%
2024/08/08	3.2	30.14	1	30.25	30.05	2.2	29,532	0.01%
2024/08/07	3	30.72	6	30.38	30.95	-3	29,376	-0.01%
2024/08/06	12	29.32	15	28.96	29.55	-3	29,469	-0.01%
2024/08/05	6	29.88	8	29.72	29.55	-2	29,491	-0.01%
2024/08/02	6	31.70	0	0.00	31.65	6	29,226	0.02%
2024/08/01	2	31.80	1	32.20	32.40	1	29,304	0.00%
2024/07/31	4	31.55	5	31.60	31.45	-1	29,136	0.00%
2024/07/30	11	31.25	3	31.23	31.75	8	28,954	0.03%
2024/07/29	23	32.02	2	31.83	31.60	21	29,087	0.07%
2024/07/26	10.1	32.44	29	32.64	32.60	-18.9	28,783	-0.07%
2024/07/23	6	33.09	4	33.20	33.05	2	28,558	0.01%
2024/07/22	31	32.65	24.2	32.54	32.45	6.8	28,407	0.02%
2024/07/19	103.4	33.70	8.3	33.72	33.60	95.1	28,168	0.34%	大買/
2024/07/18	1	34.30	3	34.53	34.50	-2	28,158	-0.01%
2024/07/17	4	34.74	10	34.60	34.60	-6	28,178	-0.02%
2024/07/16	0	0.00	1	34.95	34.90	-1	28,338	0.00%
2024/07/15	11.1	34.98	2.3	35.17	34.65	8.9	28,591	0.03%
2024/07/12	3.3	35.20	4	35.40	35.50	-0.7	28,538	0.00%
2024/07/11	9	35.23	6	35.29	35.30	3	28,452	0.01%
2024/07/10	10	35.19	31	35.26	34.90	-21	28,581	-0.07%
2024/07/09	28	34.26	5.1	34.29	34.10	22.9	28,263	0.08%
2024/07/08	24.5	34.64	15	34.55	34.60	9.5	28,296	0.03%
2024/07/05	12.1	34.93	29	35.12	34.80	-16.9	28,337	-0.06%
2024/07/04	50	34.43	9	34.51	34.30	41	28,464	0.14%
2024/07/03	3	34.28	16.3	34.32	34.65	-13.3	28,199	-0.05%
2024/07/02	21	33.85	1.5	33.95	33.80	19.5	28,239	0.07%
2024/07/01	6.6	34.46	2	34.40	34.30	4.6	28,193	0.02%
2024/06/28	12	34.85	8	35.03	34.70	4	28,308	0.01%
2024/06/27	22	34.85	3	34.92	34.80	19	28,413	0.07%
2024/06/26	0	0.00	5	35.13	35.15	-5	29,366	-0.02%
2024/06/25	18	34.95	3	34.93	35.20	15	29,515	0.05%
2024/06/24	4	35.45	1.5	35.58	35.25	2.5	29,260	0.01%
2024/06/21	4.3	36.00	3	36.05	35.85	1.3	29,159	0.00%
2024/06/20	3.3	36.17	8	36.24	36.25	-4.7	28,916	-0.02%
2024/06/19	5	35.91	4	36.10	36.20	1	29,081	0.00%
2024/06/18	10	36.14	1	36.10	36.05	9	29,054	0.03%
2024/06/17	24.3	36.02	0.5	36.03	35.85	23.9	29,574	0.08%
2024/06/14	19.5	35.76	12	35.75	35.75	7.5	29,813	0.03%
2024/06/13	13	35.94	8.1	35.90	35.85	4.9	29,810	0.02%
2024/06/12	9.3	35.48	19	35.53	35.50	-9.7	30,293	-0.03%
2024/06/11	17	35.71	9.2	35.75	35.70	7.8	30,359	0.03%
2024/06/07	0	0.00	2.4	36.17	36.10	-2.4	30,372	-0.01%
2024/06/06	26	36.61	2.3	36.53	36.35	23.7	30,722	0.08%
2024/06/05	9.7	36.70	7	36.45	36.30	2.7	30,748	0.01%
2024/06/04	71.3	37.41	72.3	36.75	36.90	-1.1	30,745	0.00%
2024/06/03	19.2	37.53	8	37.65	37.50	11.2	30,451	0.04%
2024/05/31	24	37.08	22	37.15	37.05	2	30,470	0.01%
2024/05/30	17	37.30	21.5	37.34	37.15	-4.5	30,247	-0.01%
2024/05/29	6	38.10	34.7	38.14	38.10	-28.7	33,697	-0.09%
2024/05/28	59.2	38.76	16	38.63	38.60	43.2	33,602	0.13%
2024/05/27	22.2	39.07	19	39.13	39.30	3.2	33,649	0.01%
2024/05/24	63.1	38.63	61.6	38.68	38.50	1.5	33,871	0.00%
2024/05/23	118.4	39.07	51.3	38.56	38.15	67.1	33,266	0.20%	大買/
2024/05/22	47.4	39.92	129.4	39.35	40.30	-82.1	32,107	-0.26%	大賣/
2024/05/21	9	36.29	7	36.56	36.75	2	29,821	0.01%
2024/05/20	12.2	36.97	2	36.80	36.75	10.2	29,697	0.03%
2024/05/17	34	37.20	4	37.19	37.10	30	29,730	0.10%
2024/05/16	26	37.58	10.3	37.60	37.45	15.7	29,809	0.05%
2024/05/15	19.5	37.43	11	37.65	36.55	8.5	30,121	0.03%
2024/05/14	48.3	37.66	90.3	37.50	37.35	-42	30,051	-0.14%
2024/05/13	0.3	36.33	6	36.47	36.50	-5.8	28,937	-0.02%
2024/05/10	19.3	36.06	5.3	35.85	36.40	14	29,174	0.05%
2024/05/09	6.1	36.06	23	36.19	36.25	-16.9	29,187	-0.06%
2024/05/08	1	35.65	2	35.80	36.00	-1	29,033	0.00%
2024/05/07	8	35.48	1	35.05	35.60	7	29,106	0.02%
2024/05/06	2	35.70	5.2	35.63	35.60	-3.2	29,050	-0.01%
2024/05/03	1	35.75	2	35.70	35.10	-1	29,716	0.00%
2024/05/02	19	35.05	1	34.95	35.05	18	30,087	0.06%
2024/04/30	12	36.00	0	0.00	35.80	12	30,122	0.04%
2024/04/29	1	36.55	11	36.52	36.35	-10	30,559	-0.03%
2024/04/26	5	35.90	7	36.21	36.00	-2	31,554	-0.01%
2024/04/25	1	34.90	0	0.00	35.50	1	32,093	0.00%
2024/04/24	5	35.50	5	35.15	35.50	0	32,671	0.00%
2024/04/23	0	0.00	2	34.88	34.50	-2	32,739	-0.01%
2024/04/22	9.1	34.62	26.3	34.92	34.20	-17.2	32,862	-0.05%
2024/04/19	7.3	34.83	12	34.97	35.30	-4.8	32,811	-0.01%
2024/04/18	3.1	35.84	2	36.03	36.05	1.1	32,823	0.00%
2024/04/17	5.6	35.66	0.3	35.45	35.60	5.3	33,090	0.02%
2024/04/16	12.3	35.47	24	35.30	35.30	-11.7	33,636	-0.03%
2024/04/15	7.3	36.43	35	36.40	36.30	-27.7	34,543	-0.08%
2024/04/12	6	36.43	7	36.70	36.40	-1	35,140	0.00%
2024/04/11	6	36.53	2	36.75	36.85	4	35,475	0.01%
2024/04/10	9	36.79	31	36.97	36.60	-22	36,142	-0.06%
2024/04/09	1.3	36.48	5	36.51	36.45	-3.7	36,798	-0.01%
2024/04/08	11	35.88	16	36.05	35.95	-5	37,651	-0.01%
2024/04/03	3	36.82	5	36.95	36.55	-2	38,743	-0.01%
2024/04/02	71	36.82	67	36.72	36.85	4	40,335	0.01%
2024/04/01	7.5	36.65	6	36.53	36.55	1.5	42,947	0.00%
2024/03/29	138.7	35.92	35	35.97	36.20	103.7	45,500	0.23%	大買/鉅額交易
2024/03/28	4	38.18	108	38.15	38.30	-104	46,371	-0.22%	大賣/鉅額交易
2024/03/27	1.4	38.18	108	38.09	38.10	-106.6	47,113	-0.23%	大賣/鉅額交易
2024/03/26	6.7	38.11	18	38.32	37.90	-11.3	49,405	-0.02%
2024/03/25	57	38.95	57.5	38.57	38.55	-0.5	53,777	0.00%
2024/03/22	64	38.96	46.9	38.47	38.65	17.2	54,284	0.03%
2024/03/21	56	38.35	51	38.35	38.40	5	54,988	0.01%
2024/03/20	73.2	37.94	82	38.11	37.90	-8.8	54,984	-0.02%
2024/03/19	9	37.39	4	37.30	37.20	5	55,002	0.01%
2024/03/18	12.3	36.94	1	36.90	36.90	11.3	55,410	0.02%
2024/03/15	8	36.89	13	36.81	37.00	-5	55,491	-0.01%
2024/03/14	2.4	36.63	4	36.74	36.65	-1.6	55,260	0.00%
2024/03/13	6.3	37.16	8	36.95	36.70	-1.7	55,030	0.00%
2024/03/12	8.5	36.60	9	36.97	37.20	-0.5	54,872	0.00%
2024/03/11	6	36.78	9	36.78	36.90	-3	54,603	-0.01%
2024/03/08	23	36.63	16	36.73	36.65	7	54,474	0.01%
2024/03/07	47.6	36.70	13	36.60	36.55	34.6	54,118	0.06%
2024/03/06	44.9	37.92	71	37.66	37.55	-26.1	53,599	-0.05%
2024/03/05	71.3	37.86	39.4	37.73	37.80	31.9	53,461	0.06%
2024/03/04	258.2	39.02	270.3	39.08	38.00	-12.1	52,965	-0.02%	大買/大賣/
2024/03/01	31	36.55	10	36.65	36.70	21	49,312	0.04%
2024/02/29	11.2	35.93	10.4	36.25	36.50	0.7	49,162	0.00%
2024/02/27	30	36.94	42	37.22	36.50	-12	48,643	-0.02%
2024/02/26	4.6	36.00	98	36.05	36.00	-93.4	47,815	-0.20%
2024/02/23	7.9	36.54	5.1	36.81	36.20	2.8	47,759	0.01%
2024/02/22	4	36.91	7.2	36.73	36.75	-3.2	47,852	-0.01%
2024/02/21	3	36.63	30.2	36.69	36.75	-27.2	47,736	-0.06%
2024/02/20	0	0.00	16.5	36.65	36.80	-16.5	47,744	-0.03%
2024/02/19	9	36.36	75.5	36.79	36.90	-66.5	47,640	-0.14%
2024/02/16	46.1	36.71	14	36.42	36.85	32.1	47,432	0.07%
2024/02/15	29	35.69	18	35.59	35.80	11	46,988	0.02%
2024/02/05	4.1	35.80	15	36.04	35.90	-10.9	46,768	-0.02%
2024/02/02	42.2	36.35	21	36.01	35.80	21.2	46,629	0.05%
2024/02/01	13	35.98	10.8	36.04	36.40	2.3	46,487	0.00%
2024/01/31	1	35.80	4.3	35.93	35.85	-3.3	46,345	-0.01%
2024/01/30	18.2	36.11	16	36.14	36.00	2.2	46,228	0.00%
2024/01/29	3	36.12	9	35.96	36.35	-6	46,094	-0.01%
2024/01/26	47.3	35.87	31.8	35.79	35.50	15.5	45,936	0.03%
2024/01/25	25.1	37.23	8	37.40	37.20	17.1	45,153	0.04%
2024/01/24	70.4	37.34	53	37.48	36.85	17.4	44,784	0.04%
2024/01/23	69.1	37.44	65	37.55	37.55	4.1	44,688	0.01%
2024/01/22	91.7	37.14	83.4	37.43	37.60	8.4	44,242	0.02%
2024/01/19	32.2	35.82	62	35.97	36.30	-29.8	43,240	-0.07%
2024/01/18	79.7	35.11	43	35.00	34.80	36.7	42,754	0.09%
2024/01/17	14.7	34.83	11.5	34.86	34.55	3.2	42,118	0.01%
2024/01/16	74.1	35.07	4.5	35.11	35.00	69.6	41,998	0.17%
2024/01/15	15	36.01	21	36.16	35.55	-6	41,748	-0.01%
2024/01/12	27.1	35.36	4	35.41	35.60	23.1	41,713	0.06%
2024/01/11	8	36.02	8	35.99	36.10	0	41,571	0.00%
2024/01/10	23.1	36.05	105.2	36.33	35.85	-82	41,583	-0.20%	大賣/
2024/01/09	36.7	37.59	22.3	37.27	36.95	14.4	41,042	0.04%
2024/01/08	13.5	37.70	12.1	37.61	37.75	1.4	40,032	0.00%
2024/01/05	28.3	37.29	21	36.96	36.95	7.3	39,758	0.02%
2024/01/04	24.5	37.32	16	37.53	37.30	8.5	39,379	0.02%
2024/01/03	44.7	38.44	103	38.56	38.10	-58.4	38,862	-0.15%	大賣/
2024/01/02	107.7	39.58	143	38.99	39.55	-35.3	38,130	-0.09%	大買/大賣/
2023/12/29	58.7	39.68	52.2	39.80	39.85	6.5	37,329	0.02%
2023/12/28	85.3	39.43	58	39.24	38.95	27.3	36,084	0.08%
2023/12/27	167	39.79	162	40.13	40.20	5	34,511	0.01%	大買/大賣/
2023/12/26	222.8	38.71	255.6	38.45	39.05	-32.8	31,846	-0.10%	大買/大賣/
2023/12/25	205	37.16	168	37.05	37.10	37	29,191	0.13%	大買/大賣/
2023/12/22	85.8	36.15	237	36.11	36.10	-151.2	27,245	-0.55%	大賣/鉅額交易
2023/12/21	161	37.01	157	36.93	36.70	4	26,262	0.02%	大買/大賣/
2023/12/20	84	36.72	104.9	37.07	37.40	-20.9	23,885	-0.09%	大賣/
2023/12/19	8.5	34.34	40.5	33.71	34.00	-32	19,249	-0.17%
2023/12/18	55	35.08	218	34.92	34.60	-163	18,792	-0.87%	大賣/鉅額交易
2023/12/15	56	33.15	36	33.23	33.05	20	17,746	0.11%
2023/12/14	44	33.82	23	33.83	33.65	21	17,422	0.12%
2023/12/13	104	33.21	31.1	33.06	33.75	72.9	16,926	0.43%	大買/
2023/12/12	13	32.16	13	32.24	32.00	0	16,677	0.00%
2023/12/11	5	32.00	19	31.99	32.20	-14	16,723	-0.08%
2023/12/08	4.2	31.32	34	31.30	31.20	-29.8	16,423	-0.18%
2023/12/07	4	31.21	6	31.23	30.95	-2	16,698	-0.01%
2023/12/06	4	31.25	9	31.18	31.25	-5	16,978	-0.03%
2023/12/05	1	30.45	1	30.50	30.40	0	16,872	0.00%
2023/12/04	0	0.00	1	30.80	30.60	-1	17,041	-0.01%
2023/12/01	4	30.49	10	30.35	30.35	-6	17,274	-0.03%
2023/11/30	41	30.62	41	30.82	30.90	0	17,485	0.00%
2023/11/29	50	31.00	111.2	30.93	30.75	-61.1	17,308	-0.35%	大賣/
2023/11/28	41	30.79	46	30.67	30.65	-5	17,447	-0.03%
2023/11/27	41	30.89	0	0.00	30.35	41	18,073	0.23%
2023/11/24	0.5	30.68	40	30.60	30.25	-39.6	18,300	-0.22%
2023/11/22	12	31.02	48	30.72	30.80	-36	19,074	-0.19%
2023/11/21	3	31.13	10	31.13	31.20	-7	19,818	-0.04%
2023/11/20	1	30.70	3.1	30.74	30.75	-2.1	20,759	-0.01%
2023/11/15	1	30.75	43	30.59	30.25	-42	23,218	-0.18%
2023/11/14	49	30.28	4.2	30.15	30.25	44.9	24,883	0.18%
2023/11/13	7	30.06	5	30.15	30.10	2	27,522	0.01%
2023/11/10	3	29.52	2	29.75	29.75	1	29,703	0.00%
2023/11/08	49	29.90	9	29.87	29.95	40	35,377	0.11%
2023/11/07	1	29.40	2	29.30	29.40	-1	35,719	0.00%
2023/11/06	13	29.82	14	29.74	29.80	-1	36,046	0.00%
2023/11/03	21	29.23	20	29.05	28.95	1	36,127	0.00%
2023/11/02	12	29.23	12.3	29.30	29.10	-0.3	36,526	0.00%
2023/11/01	0	0.00	2	28.68	28.70	-2	36,874	-0.01%
2023/10/31	6	28.43	3	28.60	28.05	3	37,021	0.01%
2023/10/30	1.2	28.86	1	28.85	28.80	0.2	37,252	0.00%
2023/10/27	8	29.15	0	0.00	29.05	8	37,367	0.02%
2023/10/26	0	0.00	3	28.65	29.05	-3	37,935	-0.01%
2023/10/25	2	29.45	2	29.55	29.05	0	38,055	0.00%
2023/10/24	1	28.85	2	29.20	29.45	-1	38,267	0.00%
2023/10/23	1	28.50	5	28.60	28.45	-4	38,367	-0.01%
2023/10/20	2	28.63	0	0.00	28.80	2	39,091	0.01%
2023/10/19	3	29.10	1	29.40	29.25	2	39,612	0.01%
2023/10/18	4.2	28.79	0	0.00	28.95	4.2	40,159	0.01%
2023/10/17	23	29.65	21	29.50	29.35	2	40,677	0.00%
2023/10/16	8	29.63	1.4	29.57	29.50	6.6	43,130	0.02%
2023/10/13	28	29.94	23	30.18	30.20	5	46,846	0.01%
2023/10/12	20.1	30.56	18	30.75	30.80	2.1	48,229	0.00%
2023/10/11	3	30.55	7	30.83	30.80	-4	48,798	-0.01%
2023/10/06	2	30.60	4	30.68	30.50	-2	50,264	0.00%
2023/10/05	2	30.60	4	30.64	30.85	-2	50,285	0.00%
2023/10/03	2	30.95	0	0.00	30.90	2	50,569	0.00%
2023/10/02	4	30.90	14	31.06	30.90	-10	50,758	-0.02%
2023/09/28	11	30.87	1	30.85	30.70	10	50,653	0.02%
2023/09/27	13	30.90	1	30.90	31.00	12	50,576	0.02%
2023/09/26	1	30.50	1	30.85	30.70	0	50,905	0.00%
2023/09/25	3	30.58	0	0.00	30.60	3	51,029	0.01%
2023/09/22	2	30.63	1	30.80	30.85	1	51,327	0.00%
2023/09/21	3.2	30.25	0	0.00	30.55	3.2	51,904	0.01%
2023/09/20	6.5	30.82	5	30.78	30.55	1.5	51,754	0.00%
2023/09/19	2	31.05	1	31.10	30.95	1	51,653	0.00%
2023/09/18	8.2	31.09	1	31.00	31.05	7.2	51,861	0.01%
2023/09/15	4.1	31.60	13	31.72	31.80	-8.9	52,131	-0.02%
2023/09/14	0	31.95	10.2	31.96	31.85	-10.2	52,095	-0.02%
2023/09/13	6	31.35	12	31.30	31.40	-6	52,884	-0.01%
2023/09/12	2.2	31.35	11	31.40	31.35	-8.8	54,129	-0.02%
2023/09/11	8.2	30.81	14	30.64	30.80	-5.8	54,301	-0.01%
2023/09/07	4	31.41	5	31.70	31.40	-1	54,489	0.00%
2023/09/06	26	31.95	27	31.94	32.00	-1	54,459	0.00%
2023/09/05	34	32.07	3.5	31.90	32.00	30.5	54,492	0.06%
2023/09/04	8	31.61	25	31.49	31.85	-17	54,597	-0.03%
2023/09/01	1.5	32.01	5	32.03	31.80	-3.5	54,596	-0.01%
2023/08/31	39.2	31.89	30	31.99	31.90	9.2	54,525	0.02%
2023/08/30	7.1	32.99	83	32.85	32.90	-75.9	54,063	-0.14%
2023/08/29	15	33.33	15	33.24	33.35	0	54,588	0.00%
2023/08/28	49.4	32.76	16	32.90	33.00	33.4	54,608	0.06%
2023/08/25	21.1	33.10	12	33.12	33.15	9.1	55,001	0.02%
2023/08/24	44.3	34.08	26	33.98	33.95	18.3	54,612	0.03%
2023/08/23	13	34.45	16.2	34.37	34.40	-3.2	54,144	-0.01%
2023/08/22	55.1	35.50	44	35.11	34.75	11.1	54,201	0.02%
2023/08/21	114.8	35.27	115.3	34.81	34.65	-0.4	53,634	0.00%	大買/大賣/
2023/08/18	109.8	35.23	77	35.44	34.75	32.8	53,128	0.06%	大買/
2023/08/17	107.4	36.94	121.4	36.91	37.00	-14	51,737	-0.03%	大買/大賣/
2023/08/16	161.2	35.01	96.3	35.29	35.95	64.9	49,308	0.13%	大買/
2023/08/15	218.5	35.43	160.5	35.48	35.80	58	47,305	0.12%	大買/大賣/
2023/08/14	76.1	32.81	98.4	32.79	32.75	-22.3	43,592	-0.05%
2023/08/11	0	30.95	8	30.83	30.75	-8	42,224	-0.02%
2023/08/10	22.3	30.03	4	29.95	30.00	18.3	42,016	0.04%
2023/08/09	10	31.45	7	31.41	31.55	3	41,821	0.01%
2023/08/08	1	31.00	12	31.42	31.40	-11	41,932	-0.03%
2023/08/07	10	30.32	13	30.70	30.95	-3	41,845	-0.01%
2023/08/04	18.3	29.67	25	29.89	30.05	-6.8	41,764	-0.02%
2023/08/02	14.3	29.63	16	29.38	29.45	-1.7	41,937	0.00%
2023/08/01	6.3	30.21	8	30.41	30.30	-1.8	41,504	0.00%
2023/07/31	28.2	30.71	14	30.47	30.45	14.2	41,356	0.03%
2023/07/28	3.2	31.08	6	30.91	31.30	-2.8	40,709	-0.01%
2023/07/27	67.2	31.32	63	31.16	30.95	4.2	40,510	0.01%
2023/07/26	12.4	31.44	16	31.38	31.65	-3.6	40,367	-0.01%
2023/07/25	74	32.44	18	32.25	31.80	56	40,130	0.14%
2023/07/24	42	31.59	15.2	31.60	31.65	26.9	39,360	0.07%
2023/07/21	9.4	30.71	28.3	30.36	31.05	-18.9	38,783	-0.05%
2023/07/20	37.1	30.83	78.5	30.59	30.45	-41.5	38,203	-0.11%
2023/07/19	183.1	32.26	585.8	33.12	31.10	-402.7	37,560	-1.07%	大買/大賣/鉅額交易
2023/07/18	209.5	35.57	122.1	34.73	34.45	87.4	35,272	0.25%	大買/大賣/
2023/07/17	287	32.35	31.3	32.57	33.55	255.8	31,798	0.80%	大買/鉅額交易
2023/07/14	263.4	29.96	46	30.12	30.50	217.4	30,673	0.71%	大買/鉅額交易
2023/07/13	47.2	31.47	398.4	31.33	30.55	-351.2	30,077	-1.17%	大賣/鉅額交易
2023/07/12	5	29.31	9	29.39	29.55	-4	28,557	-0.01%
2023/07/11	13.2	28.59	4	28.83	28.95	9.2	28,473	0.03%
2023/07/10	71	28.71	8	28.99	28.70	63	28,477	0.22%
2023/07/07	394	29.21	7	29.01	29.20	387	28,339	1.37%	大買/鉅額交易
2023/07/06	1	30.15	3	29.88	29.80	-2	28,080	-0.01%
2023/07/05	5	30.37	0	0.00	30.05	5	27,977	0.02%
2023/07/04	11	29.89	21.1	30.00	30.25	-10.1	28,041	-0.04%
2023/07/03	1	29.65	4	29.66	29.70	-3	27,839	-0.01%
2023/06/30	46.4	29.01	4	29.15	29.25	42.4	27,788	0.15%
2023/06/29	10.1	29.69	41.1	29.38	29.50	-31	27,774	-0.11%
2023/06/28	41	29.00	5	29.03	29.05	36	27,222	0.13%
2023/06/27	6	28.73	6	28.77	28.75	0	27,184	0.00%
2023/06/26	52	28.97	58	29.00	29.10	-6	27,173	-0.02%
2023/06/21	11	29.02	9.1	29.17	29.35	2	27,009	0.01%
2023/06/20	1	28.65	17.1	28.42	28.90	-16.1	26,804	-0.06%
2023/06/19	124.3	28.38	59.1	28.50	28.55	65.2	26,509	0.25%	大買/
2023/06/16	93.5	29.66	73.2	29.85	29.90	20.4	25,537	0.08%
2023/06/15	82	28.50	5.5	28.61	28.70	76.5	24,314	0.31%
2023/06/14	6	28.68	8	28.56	28.55	-2	24,163	-0.01%
2023/06/13	6	28.99	18.4	28.99	29.00	-12.4	24,213	-0.05%
2023/06/12	3.2	28.64	12	28.99	28.50	-8.8	23,926	-0.04%
2023/06/09	10.1	28.73	9.1	28.70	28.85	1	23,889	0.00%
2023/06/08	7.7	28.54	5	28.58	28.20	2.7	23,909	0.01%
2023/06/07	11	28.27	7	28.31	28.45	4	23,649	0.02%
2023/06/06	2	28.20	11.2	28.05	28.00	-9.2	23,409	-0.04%
2023/06/05	10.8	28.29	20	28.55	28.25	-9.2	23,204	-0.04%
2023/06/02	7	28.16	31.8	28.33	28.40	-24.8	22,916	-0.11%
2023/06/01	5.5	27.13	19	27.33	27.30	-13.5	22,195	-0.06%
2023/05/31	4.2	27.36	6	27.53	27.85	-1.8	21,705	-0.01%
2023/05/30	76.2	27.55	13	27.43	27.55	63.2	20,963	0.30%
2023/05/29	16.1	28.23	19.5	28.18	28.15	-3.4	20,625	-0.02%
2023/05/26	7	27.45	117.1	27.50	27.55	-110.1	19,923	-0.55%	大賣/鉅額交易
2023/05/25	9	27.25	16.1	27.04	27.35	-7.1	19,340	-0.04%
2023/05/24	20	26.24	4.1	26.77	27.00	15.9	18,896	0.08%
2023/05/23	86.5	26.43	14	26.45	26.45	72.5	18,417	0.39%
2023/05/22	5.5	26.60	6	26.82	26.70	-0.5	18,037	0.00%
2023/05/19	9	26.36	10	26.38	26.40	-1	17,650	-0.01%
2023/05/18	1	26.35	15.5	26.60	26.45	-14.5	17,539	-0.08%
2023/05/17	2	26.38	19	26.28	26.35	-17	17,261	-0.10%
2023/05/16	4	25.95	36	25.90	26.00	-32	16,926	-0.19%
2023/05/15	15.1	25.85	22	25.83	25.90	-6.9	16,867	-0.04%
2023/05/12	1	25.75	7	25.67	25.85	-6	16,744	-0.04%
2023/05/11	1	25.75	7	25.67	25.85	-6	16,429	-0.04%
2023/05/10	1	25.50	8	25.53	25.60	-7	16,053	-0.04%
2023/05/09	20	25.01	6.1	25.27	25.35	14	15,868	0.09%
2023/05/08	0	0.00	1.6	24.37	24.60	-1.6	15,673	-0.01%
2023/05/05	1.1	24.02	0	0.00	24.15	1.1	15,584	0.01%
2023/05/04	7	24.14	2	24.15	24.15	5	15,642	0.03%
2023/05/03	3.2	24.31	0	0.00	24.40	3.2	15,683	0.02%
2023/05/02	1	24.25	0	0.00	24.30	1	15,828	0.01%
2023/04/28	1	23.80	4	23.85	23.95	-3	15,869	-0.02%
2023/04/26	5	23.71	5	23.80	23.75	0	15,773	0.00%
2023/04/25	4	23.69	7	23.69	23.70	-3	15,642	-0.02%
2023/04/24	7	24.09	1	23.90	23.95	6	15,494	0.04%
2023/04/21	4	24.45	6.6	24.50	24.40	-2.6	15,237	-0.02%
2023/04/20	28	24.34	7	24.25	24.15	21	14,956	0.14%
2023/04/19	5.1	25.52	50	25.55	25.65	-45	14,496	-0.31%
2023/04/18	1	25.10	2	25.13	25.15	-1	13,798	-0.01%
2023/04/17	1.4	25.24	72	25.17	25.15	-70.7	13,663	-0.52%
2023/04/14	4	25.31	31	25.41	25.25	-27	13,369	-0.20%
2023/04/13	17	25.61	80	25.68	25.55	-63	13,242	-0.48%
2023/04/12	2	25.71	27	25.76	25.75	-25	13,085	-0.19%
2023/04/11	5.1	25.65	103	25.74	25.75	-98	12,964	-0.76%	大賣/
2023/04/10	1	25.70	24	25.70	25.65	-23	12,817	-0.18%
2023/04/07	0	0.00	22	25.58	25.65	-22	12,730	-0.17%
2023/04/06	4.1	25.10	25	25.27	25.45	-20.9	12,503	-0.17%
2023/03/31	11	25.29	19	25.35	25.25	-8	12,322	-0.06%
2023/03/30	1	24.85	23.5	25.04	25.25	-22.5	12,469	-0.18%
2023/03/29	1	24.70	2	24.80	24.80	-1	12,536	-0.01%
2023/03/28	2	24.80	1	24.70	24.70	1	12,867	0.01%
2023/03/27	4.1	24.85	2.2	24.85	24.75	1.9	13,389	0.01%
2023/03/24	3	24.75	0	0.00	24.70	3	13,798	0.02%
2023/03/23	1	24.90	5.5	24.83	24.85	-4.5	13,642	-0.03%
2023/03/22	0.3	24.45	5	24.55	24.70	-4.7	13,471	-0.03%
2023/03/21	0	0.00	1	24.20	24.30	-1	13,442	-0.01%
2023/03/20	5	24.07	0	0.00	24.00	5	13,388	0.04%
2023/03/17	2	24.20	8	24.19	24.20	-6	13,338	-0.04%
2023/03/16	10	23.80	9	23.91	24.20	1	13,026	0.01%
2023/03/15	2.4	24.35	2	24.30	24.25	0.4	12,778	0.00%
2023/03/14	1.2	24.38	5	24.53	24.35	-3.8	12,691	-0.03%
2023/03/13	5.1	24.71	0	0.00	24.65	5.1	12,629	0.04%
2023/03/10	2	24.50	22	24.65	24.65	-20	12,437	-0.16%
2023/03/09	2	24.65	1	24.75	24.75	1	12,385	0.01%
2023/03/08	1	24.70	4	24.75	24.80	-3	12,562	-0.02%
2023/03/07	1	24.85	5	24.77	24.85	-4	12,695	-0.03%
2023/03/06	5	24.70	10	24.51	24.85	-5	12,786	-0.04%
2023/03/03	0	0.00	0.6	24.35	24.40	-0.6	12,706	0.00%
2023/03/02	1.2	24.25	2.6	24.32	24.25	-1.4	12,801	-0.01%
2023/03/01	1	24.15	5	24.24	24.25	-4	12,786	-0.03%
2023/02/24	5	24.23	16	24.20	24.15	-11	12,860	-0.09%
2023/02/23	9	24.06	10	23.93	24.15	-1	12,846	-0.01%
2023/02/22	2	23.58	6	23.73	23.70	-4	12,771	-0.03%
2023/02/21	1	23.60	0	0.00	23.65	1	12,798	0.01%
2023/02/20	2	23.55	1	23.55	23.60	1	12,920	0.01%
2023/02/17	3	23.55	0	0.00	23.55	3	13,002	0.02%
2023/02/16	1	23.60	0	0.00	23.50	1	13,193	0.01%
2023/02/15	2	23.50	1	23.50	23.50	1	13,040	0.01%
2023/02/14	0.5	23.60	5	23.58	23.50	-4.5	12,968	-0.03%
2023/02/13	6.1	23.43	2.2	23.64	23.70	3.9	12,924	0.03%
2023/02/10	1	23.50	1	23.50	23.45	0	12,848	0.00%
2023/02/09	0.2	23.60	1	23.50	23.55	-0.8	12,789	-0.01%
2023/02/08	1.2	23.63	2.1	23.60	23.50	-0.9	12,855	-0.01%
2023/02/07	1.1	23.65	5	23.55	23.60	-3.9	12,873	-0.03%
2023/02/06	2.8	23.32	17	23.40	23.40	-14.2	12,765	-0.11%
2023/02/03	6	23.09	0	0.00	22.95	6	12,554	0.05%
2023/02/02	3	23.00	1	23.10	23.05	2	12,592	0.02%
2023/02/01	0	0.00	2.2	22.74	22.80	-2.2	12,490	-0.02%
2023/01/31	4.6	22.77	0.3	23.05	22.60	4.3	12,547	0.03%
2023/01/30	3.3	22.90	3	23.00	23.20	0.3	12,313	0.00%
2023/01/16	2	22.75	4	22.75	22.75	-2	12,192	-0.02%
2023/01/13	1.3	22.73	1.5	22.77	22.70	-0.2	12,389	0.00%
2023/01/12	6.5	22.73	1	22.70	22.70	5.5	12,602	0.04%
2023/01/11	7	23.00	0	0.00	22.90	7	12,773	0.05%
2023/01/10	0.3	23.20	0	0.00	23.25	0.3	12,964	0.00%
2023/01/09	0	0.00	0.6	23.15	23.30	-0.6	13,108	0.00%
2023/01/06	0.2	23.00	12.3	23.05	23.05	-12.1	13,176	-0.09%
2023/01/05	0.1	23.00	8	23.18	23.00	-7.9	13,362	-0.06%
2023/01/04	0.3	23.15	1	23.15	23.05	-0.7	13,407	-0.01%
2023/01/03	0.3	23.00	6	23.13	23.20	-5.7	13,536	-0.04%
2022/12/30	1	23.05	11	23.10	23.05	-10	13,484	-0.07%
2022/12/29	3	22.98	7	22.97	23.05	-4	13,441	-0.03%
2022/12/28	0.5	22.90	3	22.85	22.95	-2.5	13,509	-0.02%
2022/12/27	2.5	23.09	0	0.00	23.00	2.5	13,663	0.02%
2022/12/26	5.5	22.90	0	0.00	23.00	5.5	13,737	0.04%
2022/12/23	0.1	22.75	12	22.87	22.95	-12	13,967	-0.09%
2022/12/22	0	0.00	4	22.88	22.85	-4	14,309	-0.03%
2022/12/21	3	22.60	18.4	22.70	22.85	-15.4	14,272	-0.11%
2022/12/20	6.1	22.53	255	22.55	22.70	-248.9	14,104	-1.76%	大賣/鉅額交易
2022/12/19	276	22.44	25.2	22.62	22.85	250.8	13,870	1.81%	大買/鉅額交易
2022/12/16	1	21.70	4	22.08	22.85	-3	13,275	-0.02%
2022/12/15	0	0.00	2	21.80	21.90	-2	13,197	-0.02%
2022/12/14	0	0.00	1	22.00	22.00	-1	13,622	-0.01%
2022/12/13	3.5	21.73	0	0.00	21.70	3.5	13,995	0.02%
2022/12/12	2.5	21.69	3	21.72	21.95	-0.6	14,126	0.00%
2022/12/09	3.3	21.84	29	21.85	21.95	-25.7	14,698	-0.17%
2022/12/08	0	0.00	5.8	21.56	21.65	-5.8	14,836	-0.04%
2022/12/06	2.4	21.60	1	21.70	21.70	1.4	14,916	0.01%
2022/12/05	0	0.00	1	21.75	21.85	-1	14,939	-0.01%
2022/12/02	2	21.50	0	0.00	21.55	2	14,949	0.01%
2022/12/01	11.7	21.60	2	21.60	21.55	9.7	14,917	0.06%
2022/11/30	0.5	21.50	0.2	21.59	21.65	0.4	14,812	0.00%
2022/11/29	3	21.47	0	0.00	21.50	3	14,615	0.02%
2022/11/28	3.1	21.45	0	0.00	21.75	3.1	14,614	0.02%
2022/11/25	18	21.56	15	21.60	21.60	3	14,694	0.02%
2022/11/24	2	21.23	3.1	21.65	21.85	-1.1	14,705	-0.01%
2022/11/23	1	20.95	1	21.00	21.05	0	14,700	0.00%
2022/11/22	18.1	20.77	0.4	20.90	20.90	17.7	14,772	0.12%
2022/11/21	52.5	21.06	0	0.00	21.10	52.5	14,560	0.36%
2022/11/18	1.4	21.55	1	21.55	21.65	0.4	14,424	0.00%
2022/11/17	2	21.48	4	21.53	21.60	-2	14,440	-0.01%
2022/11/16	3	21.82	5.2	21.83	21.70	-2.2	14,421	-0.02%
2022/11/15	0	21.90	2.5	21.97	21.95	-2.5	14,465	-0.02%
2022/11/14	13.7	21.84	0	0.00	22.00	13.7	14,450	0.09%
2022/11/11	3	21.97	3	22.00	22.05	0	14,255	0.00%
2022/11/10	1.1	21.80	1.1	21.75	21.75	0.1	14,210	0.00%
2022/11/09	1	21.65	1	21.55	21.80	0	14,301	0.00%
2022/11/08	2	21.30	12	21.30	21.45	-10	14,680	-0.07%
2022/11/07	2	21.45	0.5	21.40	21.45	1.5	14,641	0.01%
2022/11/04	0	0.00	2	21.15	21.30	-2	14,700	-0.01%
2022/11/03	4.5	20.86	0	0.00	20.90	4.5	14,689	0.03%
2022/11/01	10	20.95	0.4	21.05	20.90	9.6	14,687	0.07%
2022/10/31	1.4	20.93	0	0.00	21.10	1.4	14,710	0.01%
2022/10/28	0	0.00	1.2	20.76	20.75	-1.2	14,713	-0.01%
2022/10/27	1.1	20.70	0	0.00	20.60	1.1	14,779	0.01%
2022/10/26	11.1	20.59	0.5	20.65	20.55	10.6	14,771	0.07%
2022/10/25	0	20.80	0	0.00	20.75	0	14,761	0.00%
2022/10/24	0.2	20.92	2.6	20.80	20.75	-2.4	14,776	-0.02%
2022/10/21	9	20.97	1	21.15	20.85	8	14,742	0.05%
2022/10/20	4.4	20.97	7	20.92	21.05	-2.6	14,553	-0.02%
2022/10/19	3	21.15	1.4	21.16	21.05	1.6	14,367	0.01%
2022/10/18	4.4	21.09	0	0.00	21.15	4.4	14,133	0.03%
2022/10/17	2	21.25	1.7	21.24	21.25	0.4	14,114	0.00%
2022/10/14	4	21.52	0	0.00	21.40	4	14,140	0.03%
2022/10/13	1	21.45	3.2	21.60	21.70	-2.1	14,249	-0.01%
2022/10/12	0	21.60	3	21.53	21.50	-3	14,308	-0.02%
2022/10/11	2.1	21.55	1	21.45	21.35	1.1	14,472	0.01%
2022/10/07	7.2	21.67	1	21.70	21.60	6.2	14,351	0.04%
2022/10/06	0	21.90	0	0.00	21.70	0	14,403	0.00%
2022/10/05	5	21.79	1	21.80	21.70	4	14,545	0.03%
2022/10/04	0	21.80	0	0.00	21.70	0	14,551	0.00%
2022/10/03	0	21.60	2	21.53	21.45	-2	14,387	-0.01%
2022/09/30	1.4	21.59	1	21.70	21.70	0.4	14,324	0.00%
2022/09/29	0	21.90	0	0.00	21.75	0	14,197	0.00%
2022/09/28	0	22.00	2.2	21.75	21.70	-2.2	14,069	-0.02%
2022/09/27	0	22.05	0	0.00	21.80	0	13,909	0.00%
2022/09/26	3.2	21.97	1	21.95	21.90	2.2	13,779	0.02%
2022/09/23	6	22.16	0	0.00	22.10	6	13,858	0.04%
2022/09/22	6	22.18	4	22.19	22.05	2	14,166	0.01%
2022/09/21	8.6	22.36	0	0.00	22.25	8.6	13,819	0.06%
2022/09/20	3	22.50	1	22.70	22.70	2	13,482	0.01%
2022/09/19	0	0.00	2	22.40	22.60	-2	13,130	-0.02%
2022/09/16	5	22.51	13	22.50	22.50	-8	12,936	-0.06%
2022/09/15	0.5	22.80	4	22.89	22.80	-3.5	12,394	-0.03%
2022/09/14	5.3	22.64	0	0.00	22.55	5.3	12,235	0.04%
2022/09/13	1.5	23.05	3	23.03	23.15	-1.5	12,225	-0.01%
2022/09/12	2.2	22.88	1	23.10	23.00	1.2	12,357	0.01%
2022/09/08	2.3	22.88	6	22.90	23.00	-3.7	12,637	-0.03%
2022/09/07	4	22.35	1	22.60	22.45	3	12,564	0.02%
2022/09/06	0.2	22.75	0	0.00	22.75	0.2	12,502	0.00%
2022/09/05	0.3	22.70	0	0.00	22.55	0.3	12,499	0.00%
2022/09/02	6.3	22.47	1	22.65	22.40	5.3	12,609	0.04%
2022/09/01	0	22.70	3	22.55	22.65	-3	12,518	-0.02%
2022/08/31	2	22.75	3	22.77	22.75	-1	12,353	-0.01%
2022/08/30	1	22.55	3	22.88	22.70	-2	12,297	-0.02%
2022/08/29	5	22.68	0	22.85	22.65	5	12,292	0.04%
2022/08/26	3	23.00	0	0.00	23.00	3	12,167	0.02%
2022/08/24	3	22.90	3.3	22.97	22.95	-0.3	12,345	0.00%
2022/08/23	13.4	23.00	2.8	23.01	22.90	10.7	12,858	0.08%
2022/08/22	3	23.00	7	23.07	23.15	-4	12,917	-0.03%
2022/08/19	10	22.90	0	0.00	22.90	10	12,878	0.08%
2022/08/17	0.2	22.55	1	22.45	22.60	-0.8	13,083	-0.01%
2022/08/16	4	22.33	0	0.00	22.50	4	13,170	0.03%
2022/08/15	10.5	22.47	11	22.50	22.45	-0.5	13,258	0.00%
2022/08/12	3	23.00	0	0.00	23.05	3	12,964	0.02%
2022/08/11	1	23.10	0	0.00	23.25	1	13,032	0.01%
2022/08/10	3	22.98	0	0.00	23.00	3	13,266	0.02%
2022/08/09	1	22.95	21	23.10	23.10	-20	13,341	-0.15%
2022/08/08	23	23.01	1	23.00	23.10	22	13,627	0.16%
2022/08/05	15	22.95	2	23.10	22.95	13	13,998	0.09%
2022/08/04	2	22.85	1	22.90	22.85	1	14,223	0.01%
2022/08/03	0	0.00	55	22.91	23.10	-55	14,339	-0.38%
2022/08/02	51	23.09	2	23.03	22.95	49	14,540	0.34%
2022/07/29	0	0.00	2	22.80	22.80	-2	14,703	-0.01%
2022/07/28	1	22.95	15	22.99	23.05	-14	14,760	-0.09%
2022/07/26	1	22.55	2	22.73	22.60	-1	14,942	-0.01%
2022/07/25	1	22.50	1	22.75	22.80	0	15,025	0.00%
2022/07/22	0	0.00	3	22.57	22.70	-3	15,281	-0.02%
2022/07/21	0	0.00	2	22.30	22.40	-2	15,449	-0.01%
2022/07/20	11	22.04	0	0.00	22.10	11	15,553	0.07%
2022/07/19	2	21.68	0	0.00	21.95	2	15,823	0.01%
2022/07/18	2	21.73	11	22.01	21.90	-9	16,960	-0.05%
2022/07/15	2	21.90	2	22.05	21.85	0	17,240	0.00%
2022/07/14	2	22.05	0	0.00	22.00	2	17,639	0.01%
2022/07/13	5	22.08	9	22.25	22.25	-4	17,912	-0.02%
2022/07/12	1	21.50	2	21.80	21.85	-1	18,063	-0.01%
2022/07/08	11	21.83	1	21.80	21.90	10	18,279	0.05%
2022/07/07	1	21.40	11	21.74	21.65	-10	18,463	-0.05%
2022/07/06	10	21.52	0	0.00	21.40	10	18,669	0.05%
2022/07/05	2.2	22.22	0	0.00	22.15	2.2	18,745	0.01%
2022/07/04	2	22.30	1	22.30	22.30	1	18,905	0.01%
2022/07/01	8	22.31	8	22.35	22.40	0	19,240	0.00%
2022/06/30	0	0.00	1	22.60	22.75	-1	19,139	-0.01%
2022/06/29	1	22.50	0	0.00	22.55	1	18,902	0.01%
2022/06/28	1	22.80	0	0.00	22.90	1	18,949	0.01%
2022/06/27	20	22.83	0	0.00	22.80	20	18,957	0.11%
2022/06/24	61	22.78	2	22.80	22.75	59	18,983	0.31%
2022/06/22	10.7	22.75	12	22.84	22.70	-1.3	18,963	-0.01%
2022/06/21	10	22.90	12	22.53	22.95	-2	18,967	-0.01%
2022/06/20	14.1	22.47	0	0.00	22.35	14.1	18,967	0.07%
2022/06/17	3.2	22.48	3	22.58	22.55	0.2	18,913	0.00%
2022/06/16	2	22.85	1	22.80	22.75	1	18,705	0.01%
2022/06/15	0.2	23.00	12	22.95	22.85	-11.8	18,990	-0.06%
2022/06/14	1	22.90	2	22.80	22.80	-1	19,329	-0.01%
2022/06/13	3	22.77	6	22.82	23.00	-3	20,222	-0.01%
2022/06/09	2	23.03	0	0.00	23.00	2	20,190	0.01%
2022/06/08	0	0.00	4	23.10	23.20	-4	20,185	-0.02%
2022/06/07	11	23.05	0	0.00	23.00	11	20,200	0.05%
2022/06/06	0	0.00	12	23.19	23.20	-12	20,134	-0.06%
2022/06/02	1	22.95	1	23.05	23.10	0	20,300	0.00%
2022/06/01	0.6	23.20	10	23.10	23.05	-9.4	20,525	-0.05%
2022/05/31	5	22.92	5	22.95	23.00	0	20,364	0.00%
2022/05/30	2	22.90	51	22.85	22.95	-49	19,828	-0.25%
2022/05/27	8	22.71	8	22.80	22.80	0	19,772	0.00%
2022/05/26	1	22.60	7	22.60	22.50	-6	19,786	-0.03%
2022/05/25	1	22.55	3.5	22.63	22.60	-2.5	19,846	-0.01%
2022/05/24	6	22.23	2	22.25	22.20	4	19,892	0.02%
2022/05/23	7	22.29	0.5	22.40	22.20	6.5	19,825	0.03%
2022/05/20	11.5	22.67	6	22.63	22.60	5.5	19,757	0.03%
2022/05/19	0	0.00	3	23.02	22.90	-3	19,647	-0.02%
2022/05/18	2	22.90	1	23.00	23.05	1	19,607	0.01%
2022/05/17	12	23.00	0	0.00	22.90	12	19,367	0.06%
2022/05/16	6	22.53	13	22.57	23.00	-7	19,276	-0.04%
2022/05/13	7.1	22.50	5	22.74	22.90	2.1	19,087	0.01%
2022/05/12	15	22.83	30	22.83	23.00	-15	18,806	-0.08%
2022/05/11	12.3	22.84	8.5	22.96	23.00	3.8	18,636	0.02%
2022/05/10	2	22.38	7	22.79	23.05	-5	18,654	-0.03%
2022/05/09	2.2	22.56	9	22.76	22.65	-6.8	18,542	-0.04%
2022/05/06	7.5	22.42	3	22.45	22.60	4.5	18,525	0.02%
2022/05/05	13.6	22.61	0	0.00	22.55	13.6	18,546	0.07%
2022/05/04	3	22.53	7	22.57	22.65	-4	18,562	-0.02%
2022/05/03	5	22.12	1	22.20	22.10	4	18,536	0.02%
2022/04/29	1	22.20	3	22.30	22.25	-2	18,661	-0.01%
2022/04/28	15	21.89	1	22.00	22.00	14	18,851	0.07%
2022/04/27	71.1	22.08	6	22.09	22.10	65.1	18,641	0.35%
2022/04/26	18	22.38	3	22.43	22.60	15	18,406	0.08%
2022/04/25	37	22.29	1	22.10	22.20	36	18,360	0.20%
2022/04/22	63.9	22.85	57	22.76	22.80	6.9	17,961	0.04%
2022/04/21	35	25.38	5	25.35	25.40	30	16,765	0.18%
2022/04/20	17	25.21	0	0.00	25.20	17	16,338	0.10%
2022/04/19	19.6	25.34	0	0.00	25.20	19.6	16,006	0.12%
2022/04/18	14	25.36	3	25.32	25.40	11	15,785	0.07%
2022/04/15	16	25.30	2	25.25	25.45	14	15,557	0.09%
2022/04/14	6	25.50	2	25.53	25.40	4	15,513	0.03%
2022/04/13	8	25.43	2	25.70	25.70	6	15,426	0.04%
2022/04/12	14	25.38	1	25.40	25.35	13	15,428	0.08%
2022/04/11	26	25.62	18	25.76	25.65	8	15,208	0.05%
2022/04/08	98	26.25	5	26.11	26.15	93	14,879	0.63%
2022/04/07	14.2	26.31	16	26.34	26.05	-1.8	14,650	-0.01%
2022/04/06	13	26.64	2	26.90	26.90	11	14,276	0.08%
2022/04/01	7	26.66	6	26.69	26.90	1	14,110	0.01%
2022/03/31	2	26.88	5	26.95	26.80	-3	14,020	-0.02%
2022/03/30	1	26.95	3	27.00	26.90	-2	13,893	-0.01%
2022/03/29	13	27.00	0	0.00	26.95	13	14,007	0.09%
2022/03/28	3.1	26.92	11.1	27.01	27.20	-8	14,061	-0.06%
2022/03/25	0	0.00	2.5	26.89	27.00	-2.5	14,183	-0.02%
2022/03/24	5	26.76	1	26.80	26.90	4	14,299	0.03%
2022/03/23	2	26.80	5	26.88	26.75	-3	14,477	-0.02%
2022/03/22	1	26.60	19	26.85	27.00	-18	14,460	-0.12%
2022/03/21	7	26.86	4	26.93	26.80	3	14,428	0.02%
2022/03/18	6	26.97	7	26.91	27.00	-1	14,336	-0.01%
2022/03/17	24	26.89	15	26.99	26.80	9	14,138	0.06%
2022/03/16	17	26.83	97	26.80	27.00	-80	14,342	-0.56%
2022/03/15	2	25.75	0	0.00	25.80	2	13,601	0.01%
2022/03/14	2	25.78	0	0.00	25.90	2	13,626	0.01%
2022/03/11	2.1	25.73	5	25.74	25.85	-2.9	13,620	-0.02%
2022/03/10	0	0.00	7	25.66	25.70	-7	13,782	-0.05%
2022/03/08	31.1	25.05	15	25.04	25.10	16.1	13,954	0.12%
2022/03/07	14.2	25.09	3	25.13	25.35	11.2	13,844	0.08%
2022/03/04	25	25.65	0	0.00	25.70	25	14,002	0.18%
2022/03/03	4	25.91	7	25.96	25.95	-3	14,031	-0.02%
2022/03/02	1	25.80	0	0.00	25.75	1	14,040	0.01%
2022/03/01	0	0.00	5	25.74	25.80	-5	13,999	-0.04%
2022/02/25	14.1	25.31	7	25.45	25.40	7.1	13,959	0.05%
2022/02/24	24	25.50	3	25.47	25.50	21	13,889	0.15%
2022/02/23	21	25.79	2	25.73	25.85	19	13,790	0.14%
2022/02/22	7.5	25.58	3	25.63	25.85	4.5	13,908	0.03%
2022/02/21	3	25.65	1	25.60	25.65	2	13,934	0.01%
2022/02/18	2	25.65	3	25.68	25.75	-1	14,037	-0.01%
2022/02/17	0	0.00	3	25.40	25.50	-3	14,139	-0.02%
2022/02/16	7	25.39	0	0.00	25.35	7	14,317	0.05%
2022/02/15	10	25.24	100.4	25.26	25.25	-90.4	14,661	-0.62%
2022/02/14	57	25.45	1	25.40	25.50	56	14,562	0.38%
2022/02/11	43	25.70	2	25.65	25.75	41	14,683	0.28%
2022/02/10	5	25.62	2	25.65	25.70	3	14,630	0.02%
2022/02/09	7.4	25.56	5	25.57	25.80	2.4	14,471	0.02%
2022/02/08	2	25.40	9	25.49	25.55	-7	14,365	-0.05%
2022/02/07	2	25.10	32	25.19	25.15	-30	14,350	-0.21%
2022/01/26	4	25.20	1	25.30	25.20	3	14,168	0.02%
2022/01/25	11.5	25.19	14.3	25.17	25.25	-2.8	14,108	-0.02%
2022/01/24	5	25.13	16	25.17	25.45	-11	14,016	-0.08%
2022/01/21	19.2	25.07	10.2	25.09	25.45	9	13,937	0.06%
2022/01/20	4.3	25.35	1	25.35	25.45	3.3	13,623	0.02%
2022/01/19	12	25.32	2.2	25.30	25.45	9.8	13,645	0.07%
2022/01/18	15.3	25.54	18	25.45	25.45	-2.7	13,570	-0.02%
2022/01/17	16	25.12	21	25.16	25.30	-5	13,371	-0.04%
2022/01/14	1	24.90	81	24.91	25.15	-80	13,448	-0.59%
2022/01/13	12	24.95	7	24.96	25.00	5	13,383	0.04%
2022/01/12	4	24.96	6	24.90	24.90	-2	13,374	-0.02%
2022/01/11	3	24.92	2	24.93	25.00	1	13,316	0.01%
2022/01/10	20	24.77	9	24.74	24.85	11	13,251	0.08%
2022/01/07	1	24.70	10	24.71	24.75	-9	13,251	-0.07%
2022/01/06	5	24.47	2	24.55	24.65	3	13,149	0.02%
2022/01/05	11.2	24.47	15	24.46	24.55	-3.8	13,282	-0.03%
2022/01/04	4	24.28	2	24.30	24.35	2	13,433	0.01%
2022/01/03	5	24.15	54	24.30	24.30	-49	13,452	-0.36%
2021/12/30	10	24.20	2	24.18	24.20	8	13,610	0.06%
2021/12/29	50	24.25	12	24.21	24.25	38	13,801	0.28%
2021/12/28	23	24.13	3	24.18	24.20	20	13,908	0.14%
2021/12/27	11	24.05	0	0.00	24.15	11	14,016	0.08%
2021/12/24	0	0.00	7	23.92	24.05	-7	14,162	-0.05%
2021/12/23	4	23.84	0	0.00	23.80	4	14,345	0.03%
2021/12/22	5	23.83	7	23.91	24.00	-2	14,331	-0.01%
2021/12/21	5	23.89	13	23.94	23.85	-8	14,301	-0.06%
2021/12/20	6	23.91	15	23.98	23.90	-9	14,237	-0.06%
2021/12/17	11	23.99	9.2	24.13	24.00	1.8	14,247	0.01%
2021/12/16	21.2	23.86	2	24.10	24.00	19.2	14,259	0.13%
2021/12/15	4	23.76	0	0.00	23.75	4	14,593	0.03%
2021/12/14	6	23.82	0	0.00	23.85	6	14,837	0.04%
2021/12/13	14.2	24.29	1	24.20	24.05	13.2	14,932	0.09%
2021/12/10	50	24.40	7	24.46	24.30	43	15,016	0.29%
2021/12/09	10	23.80	6	23.98	24.00	4	14,564	0.03%
2021/12/08	1	23.70	1	23.85	23.60	0	14,393	0.00%
2021/12/07	7	23.71	0	0.00	23.75	7	14,292	0.05%
2021/12/06	9	23.41	11	23.60	23.85	-2	14,248	-0.01%
2021/12/03	0.5	23.45	0	0.00	23.30	0.5	14,120	0.00%
2021/12/02	1	23.40	2	23.40	23.35	-1	14,198	-0.01%
2021/12/01	2	23.48	0	0.00	23.45	2	14,217	0.01%
2021/11/30	8	23.32	0.6	23.45	23.15	7.5	14,157	0.05%
2021/11/29	1	23.35	3	23.28	23.35	-2	13,775	-0.01%
2021/11/26	6	23.41	32	23.50	23.40	-26	13,747	-0.19%
2021/11/25	10	23.63	2	23.65	23.60	8	13,801	0.06%
2021/11/24	3	23.55	1	23.65	23.75	2	13,816	0.01%
2021/11/23	9	23.41	2	23.30	23.55	7	13,803	0.05%
2021/11/22	4	23.50	4	23.53	23.55	0	13,715	0.00%
2021/11/19	15	23.49	5	23.50	23.55	10	13,665	0.07%
2021/11/18	6	23.57	3	23.67	23.60	3	13,652	0.02%
2021/11/17	15	23.60	0	0.00	23.75	15	13,573	0.11%
2021/11/16	8	23.68	2.6	23.70	23.70	5.4	13,647	0.04%
2021/11/15	13	23.65	3	23.62	23.70	10	13,673	0.07%
2021/11/12	18	23.91	0	0.00	23.90	18	13,587	0.13%
2021/11/11	1	24.05	1	24.05	24.10	0	13,693	0.00%
2021/11/10	5	24.04	5	24.10	24.15	0	13,861	0.00%
2021/11/09	0	0.00	2	24.30	24.35	-2	13,777	-0.01%
2021/11/08	4	24.24	2	24.28	24.40	2	13,820	0.01%
2021/11/05	0	0.00	4	24.20	24.35	-4	13,925	-0.03%
2021/11/04	1	24.45	12	24.39	24.30	-11	14,145	-0.08%
2021/11/03	0	0.00	53	24.55	24.55	-53	14,093	-0.38%
2021/11/02	12	24.20	0	0.00	24.20	12	14,152	0.08%
2021/11/01	43.3	24.24	41	24.18	24.20	2.3	14,143	0.02%
2021/10/29	2	24.40	49	24.53	24.45	-47	14,135	-0.33%
2021/10/28	3	24.77	12	24.84	24.85	-9	14,038	-0.06%
2021/10/27	4	24.73	14	24.70	24.80	-10	14,068	-0.07%
2021/10/26	2	24.55	23	24.53	24.60	-21	14,283	-0.15%
2021/10/25	0	0.00	4	24.43	24.45	-4	14,277	-0.03%
2021/10/22	1	24.20	5	24.23	24.30	-4	14,325	-0.03%
2021/10/21	7	24.11	2	24.15	24.00	5	14,203	0.04%
2021/10/20	0	0.00	4	24.03	23.90	-4	14,157	-0.03%
2021/10/19	3	24.02	3	23.97	23.90	0	14,188	0.00%
2021/10/18	1	24.05	0	0.00	24.05	1	14,411	0.01%
2021/10/15	16	24.04	215	24.05	24.05	-199	14,547	-1.37%	大賣/鉅額交易
2021/10/14	7	24.24	1	24.30	24.15	6	14,556	0.04%
2021/10/13	6	24.17	14	24.34	24.10	-8	14,681	-0.05%
2021/10/12	509	24.37	215	24.10	24.10	294	14,657	2.01%	大買/大賣/鉅額交易
2021/10/08	2	24.10	13	24.16	24.15	-11	14,498	-0.08%
2021/10/07	25	24.14	7	24.13	24.15	18	14,633	0.12%
2021/10/06	0	0.00	16	23.75	23.90	-16	14,678	-0.11%
2021/10/05	1	23.40	4	23.45	23.40	-3	14,554	-0.02%
2021/10/04	0	0.00	8	23.59	23.60	-8	14,670	-0.05%
2021/10/01	4	23.45	30	23.37	23.60	-26	14,639	-0.18%
2021/09/30	6	23.73	123	23.58	23.60	-117	14,627	-0.80%	大賣/鉅額交易
2021/09/29	3	23.73	21	23.59	23.85	-18	14,576	-0.12%
2021/09/28	8	23.94	6	23.95	24.00	2	14,479	0.01%
2021/09/27	20	24.22	7	24.24	24.30	13	14,433	0.09%
2021/09/24	13	24.19	6	24.08	24.15	7	14,547	0.05%
2021/09/23	8	24.12	17	24.04	24.00	-9	14,687	-0.06%
2021/09/22	8	23.46	33	23.69	24.05	-25	14,591	-0.17%
2021/09/17	20	23.65	44	23.64	23.50	-24	14,235	-0.17%
2021/09/16	2	23.45	6	23.48	23.60	-4	14,007	-0.03%
2021/09/15	8	23.38	18	23.33	23.40	-10	14,018	-0.07%
2021/09/14	29	23.09	9	23.07	23.10	20	14,051	0.14%
2021/09/13	7	22.89	6	22.88	22.90	1	14,292	0.01%
2021/09/10	0	0.00	4	22.78	22.80	-4	14,456	-0.03%
2021/09/09	11	22.70	1	22.75	22.65	10	14,787	0.07%
2021/09/07	5	22.92	9	22.77	23.00	-4	15,172	-0.03%
2021/09/06	0.5	22.80	3	22.73	22.65	-2.5	15,204	-0.02%
2021/09/03	16	22.77	6	22.80	22.80	10	15,320	0.07%
2021/09/02	18	22.74	12	22.63	22.55	6	15,551	0.04%
2021/09/01	6	22.68	3	22.85	22.85	3	15,757	0.02%
2021/08/31	4	22.90	5	22.81	22.90	-1	15,853	-0.01%
2021/08/30	5	22.59	2	22.65	22.70	3	15,925	0.02%
2021/08/27	3	22.50	16	22.54	22.60	-13	15,977	-0.08%
2021/08/26	5	22.35	0	0.00	22.45	5	16,008	0.03%
2021/08/25	28	22.48	1	22.70	22.55	27	16,117	0.17%
2021/08/24	17	22.54	23.2	22.60	22.55	-6.2	16,090	-0.04%
2021/08/23	3	22.48	15	22.48	22.35	-12	16,045	-0.07%
2021/08/20	9	22.33	18	22.44	22.35	-9	16,081	-0.06%
2021/08/19	2	22.13	3	22.18	22.30	-1	16,144	-0.01%
2021/08/18	25	22.30	3	22.13	22.30	22	15,964	0.14%
2021/08/17	7	22.16	30	22.09	22.30	-23	15,900	-0.14%
2021/08/16	9	21.66	0.2	21.70	21.70	8.8	15,513	0.06%
2021/08/13	5	21.53	5	21.64	21.65	0	16,457	0.00%
2021/08/12	13	21.58	13	21.50	21.55	0	16,734	0.00%
2021/08/11	9	21.73	3	21.77	21.80	6	16,849	0.04%
2021/08/10	9	21.68	6	21.75	21.85	3	17,030	0.02%
2021/08/09	5	21.30	11	21.37	21.40	-6	17,094	-0.04%
2021/08/06	7	21.46	0	0.00	21.45	7	17,339	0.04%
2021/08/05	6	21.51	4	21.50	21.55	2	17,850	0.01%
2021/08/04	7	21.41	1.7	21.47	21.45	5.3	18,453	0.03%
2021/08/03	4	21.49	0	0.00	21.55	4	18,878	0.02%
2021/08/02	14	21.52	0	0.00	21.60	14	19,120	0.07%
2021/07/30	9.2	21.52	1	21.40	21.60	8.2	19,314	0.04%
2021/07/29	5	21.71	0	0.00	21.70	5	19,327	0.03%
2021/07/28	11	21.67	0	0.00	21.75	11	19,507	0.06%
2021/07/27	5	21.81	0	0.00	21.85	5	19,971	0.03%
2021/07/26	73	21.89	0	0.00	21.85	73	20,249	0.36%
2021/07/23	9	21.89	1	21.85	21.90	8	20,511	0.04%
2021/07/22	14	21.86	2	22.05	22.00	12	20,972	0.06%
2021/07/21	6	21.93	4	21.94	22.00	2	21,041	0.01%
2021/07/20	14	22.00	8	22.00	22.05	6	21,251	0.03%
2021/07/19	5	22.05	3	22.05	22.05	2	22,468	0.01%
2021/07/16	1	22.05	2	22.05	22.15	-1	23,230	0.00%
2021/07/15	8	22.10	14	22.20	22.15	-6	23,471	-0.03%
2021/07/14	7	22.14	2	22.20	22.20	5	23,724	0.02%
2021/07/13	24	22.14	3	22.17	22.20	21	23,976	0.09%
2021/07/12	4	22.16	0	0.00	22.10	4	24,047	0.02%
2021/07/09	28	22.04	1.4	22.13	22.10	26.6	24,178	0.11%
2021/07/08	8.6	22.26	1	22.35	22.30	7.6	24,248	0.03%
2021/07/07	2.1	22.21	2	22.15	22.30	0.1	24,722	0.00%
2021/07/06	26	22.34	7.1	22.39	22.45	18.9	24,891	0.08%
2021/07/05	3	22.20	10	22.25	22.25	-7	25,062	-0.03%
2021/07/02	8.2	22.07	2	22.08	22.05	6.2	25,366	0.02%
2021/07/01	75	22.06	0	0.00	22.00	75	25,664	0.29%
2021/06/30	5.2	22.41	5	22.50	22.35	0.2	25,955	0.00%
2021/06/29	14	22.07	0	0.00	22.05	14	26,300	0.05%
2021/06/28	26.5	22.05	4	22.04	22.00	22.5	27,021	0.08%
2021/06/25	26	22.13	1	22.20	22.05	25	28,652	0.09%
2021/06/24	16	22.12	1.3	22.16	22.10	14.7	29,580	0.05%
2021/06/23	14	22.09	21	22.10	22.10	-7	29,494	-0.02%
2021/06/22	22.2	22.42	1	22.35	22.30	21.2	29,422	0.07%
2021/06/21	3	22.68	21	22.75	22.60	-18	29,223	-0.06%
2021/06/18	1	22.95	1	23.15	23.05	0	29,234	0.00%
2021/06/17	1	22.70	1	22.80	23.05	0	29,140	0.00%
2021/06/16	0	0.00	3	22.73	23.00	-3	29,508	-0.01%
2021/06/15	8	22.39	1	22.40	22.50	7	29,564	0.02%
2021/06/11	3	22.72	7	22.73	22.65	-4	29,429	-0.01%
2021/06/10	11	22.66	1	22.60	22.85	10	29,604	0.03%
2021/06/09	3	22.97	15.4	23.02	22.95	-12.4	29,422	-0.04%
2021/06/08	5	23.03	6	23.13	23.15	-1	29,258	0.00%
2021/06/07	11	22.97	9	23.08	23.05	2	29,400	0.01%
2021/06/04	23	23.16	10	23.21	23.20	13	29,270	0.04%
2021/06/03	1	23.20	1	23.40	23.40	0	29,369	0.00%
2021/06/02	30.7	23.25	19	23.27	23.10	11.7	29,417	0.04%
2021/06/01	1	23.40	4.1	23.52	23.45	-3.1	29,497	-0.01%
2021/05/31	3	23.35	15.5	23.41	23.45	-12.5	29,720	-0.04%
2021/05/28	6	23.44	8.5	23.41	23.30	-2.5	29,823	-0.01%
2021/05/27	4	23.09	17	23.29	23.40	-13	30,018	-0.04%
2021/05/26	11	23.34	14	23.39	23.30	-3	30,132	-0.01%
2021/05/25	3	23.30	4	23.35	23.35	-1	30,387	0.00%
2021/05/24	9	23.20	17.1	23.12	23.30	-8.1	30,466	-0.03%
2021/05/21	27	23.72	48	24.28	23.30	-21	30,619	-0.07%
2021/05/20	30.4	23.29	10	23.24	23.15	20.4	29,730	0.07%
2021/05/19	35	22.79	7	22.69	22.80	28	29,611	0.09%
2021/05/18	14	22.44	14	22.49	22.90	0	29,662	0.00%
2021/05/17	16	22.05	33	21.91	21.90	-17	29,711	-0.06%
2021/05/14	8	23.02	10	22.68	22.70	-2	29,477	-0.01%
2021/05/13	13	22.74	97	23.11	22.95	-84	29,414	-0.29%
2021/05/12	21	22.68	22	22.29	22.35	-1	28,977	0.00%
2021/05/11	17.1	23.57	3	23.90	23.50	14.1	28,510	0.05%
2021/05/10	10	24.12	8	24.14	24.30	2	28,151	0.01%
2021/05/07	9	24.20	3	24.27	24.55	6	28,250	0.02%
2021/05/06	6	24.31	9	24.30	24.30	-3	28,595	-0.01%
2021/05/05	3.5	24.04	4	23.63	23.90	-0.5	28,795	0.00%
2021/05/04	28	23.51	9	23.55	23.50	19	28,742	0.07%
2021/05/03	16	24.43	69	24.39	24.35	-53	28,422	-0.19%
2021/04/29	24	24.87	17	24.97	25.00	7	28,268	0.02%
2021/04/28	11.2	24.89	2.3	24.99	24.90	8.9	28,069	0.03%
2021/04/27	13	24.60	9.1	24.61	24.65	3.9	28,040	0.01%
2021/04/26	48	24.68	4	24.75	24.75	44	27,948	0.16%
2021/04/23	77.1	24.67	22	24.63	24.80	55.1	27,869	0.20%
2021/04/22	30.1	27.56	2	27.65	27.40	28.1	27,381	0.10%
2021/04/21	9	27.58	2	27.83	27.80	7	26,955	0.03%
2021/04/20	2	27.70	16	27.76	27.75	-14	26,708	-0.05%
2021/04/19	28	27.50	15	27.47	27.55	13	26,542	0.05%
2021/04/16	31	27.08	7	27.04	27.15	24	26,408	0.09%
2021/04/15	23	26.71	15.1	26.71	26.70	7.9	26,404	0.03%
2021/04/14	27	26.83	17	26.69	26.70	10	26,325	0.04%
2021/04/13	26	26.99	10	27.09	26.80	16	26,419	0.06%
2021/04/12	27	27.29	5	27.28	27.20	22	26,390	0.08%
2021/04/09	37	27.16	12	27.28	27.20	25	26,267	0.10%
2021/04/08	6	27.31	8	27.20	27.15	-2	26,006	-0.01%
2021/04/07	4	26.99	5.1	27.02	27.10	-1.1	25,692	0.00%
2021/04/06	8	27.18	23	27.16	27.05	-15	25,436	-0.06%
2021/04/01	23	27.21	15	27.12	27.25	8	24,961	0.03%
2021/03/31	66.2	26.87	26	26.95	26.70	40.2	24,340	0.16%
2021/03/30	94	26.47	73	26.65	27.00	21	23,516	0.09%
2021/03/29	9	25.96	44	25.92	26.10	-35	21,800	-0.16%
2021/03/26	14	23.65	2	23.70	23.75	12	20,833	0.06%
2021/03/25	21	23.55	7	23.66	23.70	14	20,876	0.07%
2021/03/24	37	23.82	1	23.75	23.95	36	20,905	0.17%
2021/03/23	0	0.00	12	23.94	24.00	-12	20,979	-0.06%
2021/03/22	21	23.70	8	23.62	23.65	13	21,013	0.06%
2021/03/19	11	23.89	15	23.91	23.85	-4	20,917	-0.02%
2021/03/18	1.1	23.69	13	23.62	23.70	-12	20,499	-0.06%
2021/03/17	4	23.23	10	23.28	23.30	-6	20,434	-0.03%
2021/03/16	6	23.36	30	23.25	23.30	-24	20,650	-0.12%
2021/03/15	6	22.73	12	22.83	22.95	-6	20,508	-0.03%
2021/03/12	2	22.90	3	22.85	22.90	-1	21,108	0.00%
2021/03/11	3	22.85	4	22.91	22.95	-1	21,545	0.00%
2021/03/10	5	22.73	8	22.83	22.70	-3	21,436	-0.01%
2021/03/09	2	22.50	19	22.60	22.70	-17	21,439	-0.08%
2021/03/08	6	22.38	9	22.37	22.40	-3	21,301	-0.01%
2021/03/05	9	22.01	1	22.10	22.40	8	21,213	0.04%
2021/03/04	16	22.51	11	22.56	22.20	5	21,379	0.02%
2021/03/03	1	22.40	12.1	22.43	22.60	-11.1	21,278	-0.05%
2021/03/02	8	22.28	20	22.40	22.20	-12	21,078	-0.06%
2021/02/26	6	21.93	11.5	21.98	22.20	-5.5	20,763	-0.03%
2021/02/25	8	22.29	31	22.11	22.30	-23	20,441	-0.11%
2021/02/24	3	22.00	5	21.89	21.90	-2	20,294	-0.01%
2021/02/23	6.8	21.71	6	21.79	21.75	0.8	20,153	0.00%
2021/02/22	1	21.85	16	21.85	21.80	-15	19,945	-0.08%
2021/02/19	4	21.69	20	21.79	21.85	-16	19,837	-0.08%
2021/02/18	7	21.70	33	21.73	21.90	-26	19,673	-0.13%
2021/02/17	11.1	21.76	100	21.80	21.75	-88.9	19,633	-0.45%
2021/02/05	8	21.80	8	21.89	21.90	0	19,297	0.00%
2021/02/04	2	21.98	11	21.90	21.80	-9	19,223	-0.05%
2021/02/03	4.4	21.69	17	21.77	21.80	-12.6	19,168	-0.07%
2021/02/02	5.1	21.39	2	21.60	21.50	3.1	19,207	0.02%
2021/02/01	0	0.00	12	21.32	21.35	-12	19,073	-0.06%
2021/01/29	19	21.91	20	21.93	21.45	-1	18,945	-0.01%
2021/01/28	42	22.12	59	21.96	22.15	-17	18,567	-0.09%
2021/01/27	13	21.97	69	21.88	21.80	-56	17,970	-0.31%
2021/01/26	7	21.40	0	0.00	21.40	7	17,454	0.04%
2021/01/25	20	21.16	8	21.23	21.40	12	17,231	0.07%
2021/01/22	1	20.80	0.3	20.80	21.30	0.8	17,126	0.00%
2021/01/21	12	20.88	3	20.93	20.80	9	17,116	0.05%
2021/01/20	39	20.87	52	20.98	20.80	-13	17,063	-0.08%
2021/01/19	148	21.86	8	21.78	21.50	140	16,553	0.85%	大買/鉅額交易
2021/01/18	33	21.51	19	21.83	21.55	14	16,285	0.09%
2021/01/15	40.3	22.66	76	22.66	22.25	-35.8	15,964	-0.22%
2021/01/14	61	22.21	73	22.26	22.25	-12	15,247	-0.08%
2021/01/13	14	21.86	27	21.85	21.80	-13	14,793	-0.09%
2021/01/12	25	21.62	14	21.74	21.65	11	14,595	0.08%
2021/01/11	30	21.66	56	21.69	21.80	-26	14,313	-0.18%
2021/01/08	5	21.13	8	21.09	21.50	-3	14,022	-0.02%
2021/01/07	11	21.05	19	21.17	21.00	-8	13,760	-0.06%
2021/01/06	11	21.09	18	20.91	21.05	-7	13,606	-0.05%
2021/01/05	24.5	21.60	20	21.49	21.55	4.5	13,173	0.03%
2021/01/04	1	20.85	10	20.86	20.80	-9	12,853	-0.07%
2020/12/31	8	20.74	8	20.71	20.70	0	12,794	0.00%
2020/12/30	8	20.79	2	20.75	20.90	6	12,734	0.05%
2020/12/29	16	20.74	13	20.84	20.95	3	12,693	0.02%
2020/12/28	25.3	20.80	2	20.88	20.80	23.3	12,620	0.18%
2020/12/25	3	20.60	3	20.53	20.60	0	12,638	0.00%
2020/12/24	5	20.49	5	20.55	20.40	0	12,651	0.00%
2020/12/23	0	0.00	9	20.35	20.30	-9	12,625	-0.07%
2020/12/22	16	20.46	25	20.47	20.45	-9	12,649	-0.07%
2020/12/21	3	20.40	4	20.50	20.50	-1	12,678	-0.01%
2020/12/18	12	20.80	0	0.00	20.70	12	12,601	0.10%
2020/12/17	1	20.85	8	20.88	21.00	-7	12,419	-0.06%
2020/12/16	7.1	20.75	6	20.78	20.85	1.1	12,187	0.01%
2020/12/15	3	20.45	14	20.56	20.50	-11	12,107	-0.09%
2020/12/14	43	20.67	36	20.62	20.60	7	11,954	0.06%
2020/12/11	5	20.46	14	20.41	20.45	-9	11,827	-0.08%
2020/12/10	24	20.62	33	20.50	20.50	-9	11,771	-0.08%
2020/12/09	11	20.40	9	20.36	20.50	2	11,429	0.02%
2020/12/08	48.4	20.39	23	20.34	20.35	25.4	11,188	0.23%
2020/12/07	2	19.90	27	19.89	20.10	-25	10,549	-0.24%
2020/12/04	1	19.55	2	19.60	19.55	-1	10,110	-0.01%
2020/12/03	5	19.35	17	19.41	19.45	-12	9,979	-0.12%
2020/12/02	11	19.35	10	19.35	19.35	1	9,941	0.01%
2020/12/01	13	19.21	2	19.30	19.30	11	9,993	0.11%
2020/11/30	7	19.25	46	19.27	19.30	-39	10,289	-0.38%
2020/11/27	21	19.29	7	19.37	19.25	14	10,617	0.13%
2020/11/26	0	0.00	1	19.50	19.55	-1	10,565	-0.01%
2020/11/25	2	19.55	2	19.50	19.55	0	10,762	0.00%
2020/11/24	5	19.65	7	19.65	19.60	-2	10,785	-0.02%
2020/11/23	3	19.73	5	19.67	19.70	-2	10,790	-0.02%
2020/11/20	2	19.50	5	19.53	19.55	-3	10,704	-0.03%
2020/11/19	1	19.50	11	19.55	19.50	-10	10,855	-0.09%
2020/11/18	2	19.50	13.2	19.50	19.55	-11.2	10,804	-0.10%
2020/11/17	0	0.00	10	19.42	19.40	-10	10,887	-0.09%
2020/11/16	0	0.00	3	19.35	19.40	-3	11,036	-0.03%
2020/11/13	16	19.06	12.5	19.10	19.10	3.5	10,936	0.03%
2020/11/12	16	19.15	4	19.11	19.10	12	10,938	0.11%
2020/11/11	2	19.20	12	19.21	19.35	-10	10,973	-0.09%
2020/11/10	2	18.80	16	19.00	19.10	-14	10,799	-0.13%
2020/11/09	5	18.76	0	0.00	18.95	5	10,688	0.05%
2020/11/06	2	18.83	0	0.00	18.90	2	10,631	0.02%
2020/11/05	11	18.84	0	0.00	18.85	11	10,731	0.10%
2020/11/03	0	0.00	2	18.75	18.75	-2	10,939	-0.02%
2020/11/02	0	0.00	3	18.65	18.65	-3	11,041	-0.03%
2020/10/30	10	18.80	11	18.80	18.60	-1	11,214	-0.01%
2020/10/29	4	18.85	18	18.88	18.95	-14	11,114	-0.13%
2020/10/28	6	18.75	1	18.80	18.75	5	11,010	0.05%
2020/10/27	10	18.60	0	0.00	18.60	10	11,111	0.09%
2020/10/23	6	18.61	0	0.00	18.60	6	11,203	0.05%
2020/10/22	18	18.53	0	0.00	18.50	18	11,314	0.16%
2020/10/21	12	18.53	0	0.00	18.50	12	11,217	0.11%
2020/10/20	3	18.57	0	0.00	18.60	3	11,280	0.03%
2020/10/19	1	18.65	1	18.65	18.55	0	11,369	0.00%
2020/10/16	2	18.63	1	18.65	18.55	1	11,463	0.01%
2020/10/15	5	18.79	0	0.00	18.70	5	11,616	0.04%
2020/10/14	0	0.00	3	18.88	18.95	-3	11,855	-0.03%
2020/10/13	2	18.70	0	0.00	18.70	2	12,644	0.02%
2020/10/12	8	18.71	3	18.80	18.70	5	13,454	0.04%
2020/10/08	2	18.83	2	18.93	18.85	0	13,774	0.00%
2020/10/07	2	18.93	0	0.00	18.90	2	13,994	0.01%
2020/10/06	2	19.00	1	19.20	19.00	1	14,320	0.01%
2020/10/05	2	19.00	1	18.95	18.90	1	14,469	0.01%
2020/09/30	1	19.10	1.2	19.28	19.05	-0.2	14,696	0.00%
2020/09/29	0.1	19.30	5	19.35	19.35	-4.9	14,990	-0.03%
2020/09/28	5	19.25	12	19.24	19.30	-7	15,118	-0.05%
2020/09/25	3	18.82	3	18.80	18.90	0	15,290	0.00%
2020/09/24	13	18.90	4	18.95	18.80	9	15,362	0.06%
2020/09/23	1	19.05	4	19.11	19.15	-3	15,432	-0.02%
2020/09/22	5.1	19.13	2	19.20	19.10	3.1	15,484	0.02%
2020/09/21	2	19.53	3	19.58	19.35	-1	15,530	-0.01%
2020/09/18	1.2	19.44	14	19.44	19.70	-12.8	15,606	-0.08%
2020/09/17	3	19.35	2	19.40	19.40	1	15,581	0.01%
2020/09/16	9	19.44	1	19.55	19.35	8	15,678	0.05%
2020/09/15	12	19.44	2	19.48	19.45	10	15,849	0.06%
2020/09/14	5	19.19	1	19.15	19.15	4	15,963	0.03%
2020/09/11	5	19.08	3	19.10	19.15	2	16,078	0.01%
2020/09/10	2	19.20	2	19.13	19.10	0	16,183	0.00%
2020/09/09	1	18.95	2	18.95	19.00	-1	16,241	-0.01%
2020/09/08	3	19.20	11	19.19	19.20	-8	16,220	-0.05%
2020/09/07	3	19.22	9	19.19	19.10	-6	16,361	-0.04%
2020/09/04	7	18.99	5	19.01	19.20	2	16,455	0.01%
2020/09/03	27	19.54	10	19.55	19.25	17	16,475	0.10%
2020/09/02	32	19.47	40	19.41	19.60	-8	16,239	-0.05%
2020/09/01	0	0.00	4	18.78	18.85	-4	15,781	-0.03%
2020/08/31	3	18.65	0	0.00	18.50	3	15,761	0.02%
2020/08/28	7	18.84	50	18.85	18.85	-43	15,639	-0.27%
2020/08/27	10	18.93	1	18.75	18.90	9	15,778	0.06%
2020/08/26	1	18.80	5	18.88	18.95	-4	15,771	-0.03%
2020/08/25	11	18.78	115	18.67	18.80	-104	15,912	-0.65%	大賣/鉅額交易
2020/08/24	6	18.50	1	18.55	18.45	5	16,007	0.03%
2020/08/21	13	18.38	0	0.00	18.40	13	16,093	0.08%
2020/08/20	50	18.41	12	18.37	18.35	38	15,943	0.24%
2020/08/19	10	18.61	6	18.66	18.60	4	15,746	0.03%
2020/08/18	6	18.62	0	0.00	18.75	6	15,642	0.04%
2020/08/17	21	18.59	0	0.00	18.70	21	15,667	0.13%
2020/08/14	0	0.00	1	18.65	18.65	-1	15,663	-0.01%
2020/08/13	18	18.57	16	18.55	18.60	2	15,700	0.01%
2020/08/12	3	18.65	1	18.65	18.65	2	15,674	0.01%
2020/08/11	7	18.97	7.4	19.04	18.80	-0.4	15,679	0.00%
2020/08/10	5	18.86	2	18.85	19.00	3	15,801	0.02%
2020/08/07	1	18.65	5	18.70	18.70	-4	15,840	-0.03%
2020/08/06	0	0.00	15	18.72	18.75	-15	15,887	-0.09%
2020/08/05	7	18.70	21	18.66	18.60	-14	15,880	-0.09%
2020/08/04	12	18.50	4	18.55	18.45	8	15,828	0.05%
2020/08/03	42	18.39	0	0.00	18.35	42	15,804	0.27%
2020/07/31	20	18.50	2	18.65	18.65	18	15,733	0.11%
2020/07/30	52	18.49	0	0.00	18.45	52	15,632	0.33%
2020/07/29	3	18.32	0	0.00	18.25	3	15,560	0.02%
2020/07/28	28	18.31	17	18.39	18.30	11	15,654	0.07%
2020/07/27	4	18.40	8	18.44	18.35	-4	15,768	-0.03%
2020/07/24	5	18.55	0	0.00	18.45	5	15,856	0.03%
2020/07/23	13	18.75	4	18.75	18.75	9	15,887	0.06%
2020/07/22	9	18.83	2	18.90	18.85	7	15,949	0.04%
2020/07/21	5	18.81	15	18.86	18.85	-10	15,918	-0.06%
2020/07/20	9	18.43	11	18.41	18.50	-2	15,865	-0.01%
2020/07/17	90	18.48	2	18.40	18.40	88	15,815	0.56%
2020/07/16	15	20.05	109	20.10	20.00	-94	15,249	-0.62%	大賣/
2020/07/15	0	0.00	17	20.24	20.20	-17	14,580	-0.12%
2020/07/14	10	20.28	3	20.33	20.10	7	14,213	0.05%
2020/07/13	12	20.20	3	20.23	20.25	9	14,007	0.06%
2020/07/10	0	0.00	2	20.10	20.00	-2	13,953	-0.01%
2020/07/09	4	20.23	5	20.44	20.15	-1	13,924	-0.01%
2020/07/08	0	0.00	7	20.23	20.40	-7	13,653	-0.05%
2020/07/07	8.5	20.06	9	20.03	20.05	-0.5	13,266	0.00%
2020/07/06	3.5	19.96	10	19.99	20.05	-6.5	13,210	-0.05%
2020/07/03	102	19.95	16	19.85	19.80	86	13,180	0.65%	大買/
2020/07/02	1	19.85	16	19.85	19.95	-15	13,274	-0.11%
2020/07/01	1	19.55	6	19.61	19.55	-5	13,300	-0.04%
2020/06/30	4	19.31	0	0.00	19.25	4	13,330	0.03%
2020/06/29	3	19.30	6	19.45	19.45	-3	13,548	-0.02%
2020/06/24	2	19.40	13	19.47	19.45	-11	13,556	-0.08%
2020/06/23	1	19.30	15	19.39	19.40	-14	13,543	-0.10%
2020/06/22	11	19.28	2	19.20	19.20	9	13,556	0.07%
2020/06/19	11	19.64	0	0.00	19.50	11	13,614	0.08%
2020/06/18	1	19.40	1	19.40	19.55	0	13,515	0.00%
2020/06/17	6	19.32	2	19.40	19.35	4	13,523	0.03%
2020/06/16	1	19.10	3	19.20	19.15	-2	13,735	-0.01%
2020/06/15	6	19.03	0	0.00	18.90	6	14,173	0.04%
2020/06/12	7	19.01	18	19.02	18.90	-11	14,423	-0.08%
2020/06/11	6	19.25	17	19.24	19.10	-11	14,618	-0.08%
2020/06/10	3	19.18	0	0.00	19.10	3	14,741	0.02%
2020/06/09	18	19.26	5	19.30	19.20	13	15,118	0.09%
2020/06/08	0	0.00	13	19.18	19.20	-13	15,383	-0.08%
2020/06/05	3	19.10	5	19.05	19.10	-2	15,240	-0.01%
2020/06/04	0	0.00	5	19.07	19.05	-5	15,404	-0.03%
2020/06/03	11	19.10	2	19.15	19.00	9	15,658	0.06%
2020/06/02	0	0.00	3	19.00	19.00	-3	15,664	-0.02%
2020/06/01	10	18.97	13	18.96	18.90	-3	15,699	-0.02%
2020/05/28	3	18.48	0	0.00	18.40	3	15,346	0.02%
2020/05/27	2	18.58	4	18.70	18.65	-2	15,425	-0.01%
2020/05/26	1	18.65	17	18.57	18.55	-16	15,503	-0.10%
2020/05/25	2	18.48	0	0.00	18.45	2	15,499	0.01%
2020/05/22	9	18.47	1	18.45	18.40	8	15,530	0.05%
2020/05/21	3	18.52	0	0.00	18.60	3	15,507	0.02%
2020/05/20	0	0.00	2	18.50	18.50	-2	15,472	-0.01%
2020/05/19	4	18.50	0	0.00	18.50	4	15,477	0.03%
2020/05/18	0	0.00	2	18.40	18.45	-2	15,490	-0.01%
2020/05/15	20	18.45	5	18.30	18.45	15	15,571	0.10%
2020/05/14	7	18.70	11	18.74	18.60	-4	15,371	-0.03%
2020/05/13	0.3	19.00	15	18.84	19.00	-14.7	15,291	-0.10%
2020/05/12	5	18.80	4	18.90	18.80	1	15,227	0.01%
2020/05/11	12	18.92	3	18.95	18.80	9	15,188	0.06%
2020/05/08	5	18.85	3	18.88	18.80	2	15,081	0.01%
2020/05/07	0	0.00	16	18.75	18.70	-16	15,020	-0.11%
2020/05/06	5	18.69	0	0.00	18.65	5	14,995	0.03%
2020/05/05	4	18.71	0	0.00	18.65	4	14,941	0.03%
2020/05/04	22	18.64	0	0.00	18.60	22	14,921	0.15%
2020/04/30	10	19.05	18	19.04	19.10	-8	14,818	-0.05%
2020/04/29	4	19.08	6	19.05	19.10	-2	14,753	-0.01%
2020/04/28	5	18.93	4	19.00	18.95	1	14,786	0.01%
2020/04/27	1	18.90	8	18.85	18.90	-7	15,015	-0.05%
2020/04/24	2	18.55	9	18.68	18.55	-7	14,964	-0.05%
2020/04/23	5.1	18.69	1	18.65	18.75	4.1	14,936	0.03%
2020/04/22	4	18.40	12	18.63	18.70	-8	14,782	-0.05%
2020/04/21	8	18.40	11	18.35	18.45	-3	14,599	-0.02%
2020/04/20	2	18.63	7	18.75	18.70	-5	14,385	-0.03%
2020/04/17	5	18.76	26	18.80	18.70	-21	14,279	-0.15%
2020/04/16	2	18.65	11	18.75	18.85	-9	14,118	-0.06%
2020/04/15	11	18.78	4	18.80	18.85	7	13,974	0.05%
2020/04/14	5	18.55	14	18.53	18.55	-9	13,737	-0.07%
2020/04/13	13	18.30	1	18.25	18.35	12	13,580	0.09%
2020/04/10	2	18.28	1	18.25	18.30	1	13,588	0.01%
2020/04/09	2	18.20	24	18.25	18.30	-22	13,617	-0.16%
2020/04/07	4	18.10	7	18.04	18.10	-3	13,391	-0.02%
2020/04/06	23	17.90	5	18.01	18.10	18	13,184	0.14%
2020/04/01	1	17.70	16	17.70	17.75	-15	12,974	-0.12%
2020/03/31	15	17.70	6	17.79	17.30	9	12,808	0.07%
2020/03/30	1	17.00	2	17.35	17.30	-1	12,491	-0.01%
2020/03/27	13	17.32	1	17.55	17.40	12	12,423	0.10%
2020/03/26	3	17.22	1	17.20	17.20	2	12,348	0.02%
2020/03/25	11	17.17	13	17.17	17.15	-2	12,456	-0.02%
2020/03/24	0	0.00	4	16.58	16.40	-4	12,272	-0.03%
2020/03/23	6	15.50	2	15.70	15.50	4	12,403	0.03%
2020/03/20	21	16.07	17	16.20	16.20	4	12,425	0.03%
2020/03/19	23	15.79	32	15.90	15.70	-9	12,163	-0.07%
2020/03/18	6	16.41	6	16.43	16.50	0	11,735	0.00%
2020/03/17	8	16.44	10	16.56	16.50	-2	11,487	-0.02%
2020/03/16	8	16.88	11	17.07	16.75	-3	11,272	-0.03%
2020/03/13	14	16.69	5	16.82	17.10	9	11,112	0.08%
2020/03/12	43	17.40	7	17.32	17.20	36	10,597	0.34%
2020/03/11	14	17.84	1	17.85	17.85	13	10,275	0.13%
2020/03/10	10	17.69	11	17.75	17.90	-1	10,250	-0.01%
2020/03/09	19	17.91	37	17.99	17.90	-18	10,060	-0.18%
2020/03/06	18	18.08	5	18.05	18.05	13	9,760	0.13%
2020/03/05	2	18.13	0	0.00	18.15	2	9,657	0.02%
2020/03/04	2	18.10	0	0.00	18.20	2	9,640	0.02%
2020/03/03	2	18.20	6	18.21	18.15	-4	9,605	-0.04%
2020/03/02	11.8	18.14	31	18.10	18.10	-19.2	9,672	-0.20%
2020/02/27	0	0.00	19	18.37	18.45	-19	10,656	-0.18%
2020/02/25	3	18.20	0	0.00	18.20	3	10,569	0.03%
2020/02/24	22	18.34	0	0.00	18.30	22	10,610	0.21%
2020/02/21	2	18.40	0	0.00	18.45	2	10,687	0.02%
2020/02/20	6.1	18.37	0	0.00	18.40	6.1	10,780	0.06%
2020/02/19	18	18.38	3	18.40	18.35	15	10,867	0.14%
2020/02/18	9.1	18.36	0	0.00	18.40	9.1	10,882	0.08%
2020/02/17	4	18.54	11	18.50	18.55	-7	10,889	-0.06%
2020/02/14	4	18.50	32	18.60	18.55	-28	10,987	-0.25%
2020/02/13	0.5	18.55	10	18.55	18.50	-9.5	11,123	-0.09%
2020/02/12	3	18.50	5	18.50	18.55	-2	11,234	-0.02%
2020/02/11	1	18.40	0	0.00	18.40	1	11,281	0.01%
2020/02/10	8	18.40	7	18.36	18.40	1	11,380	0.01%
2020/02/07	14	18.50	17	18.50	18.55	-3	11,651	-0.03%
2020/02/06	2	18.48	6	18.51	18.60	-4	12,424	-0.03%
2020/02/05	1	18.40	20	18.35	18.40	-19	12,620	-0.15%
2020/02/04	5	18.22	8	18.35	18.40	-3	12,713	-0.02%
2020/02/03	31	18.01	10	18.00	18.15	21	12,822	0.16%
2020/01/31	3	18.40	0	0.00	18.35	3	12,770	0.02%
2020/01/30	20	18.41	4	18.53	18.35	16	12,702	0.13%
2020/01/20	3	19.12	35	19.15	19.10	-32	12,399	-0.26%
2020/01/17	3	18.92	17	18.96	19.00	-14	12,351	-0.11%
2020/01/16	1	18.95	2	18.98	18.95	-1	12,359	-0.01%
2020/01/15	1	18.95	7	18.99	19.00	-6	12,507	-0.05%
2020/01/13	1	18.80	0	0.00	18.90	1	12,635	0.01%
2020/01/10	3.5	18.78	20	18.90	18.75	-16.5	12,688	-0.13%
2020/01/09	2	18.73	6	18.75	18.80	-4	12,872	-0.03%
2020/01/08	3	18.60	1	18.65	18.60	2	13,033	0.02%
2020/01/07	3	18.77	12	18.88	18.75	-9	13,095	-0.07%
2020/01/06	1	18.85	1	18.85	18.90	0	13,147	0.00%
2020/01/03	0	0.00	5	18.85	18.90	-5	13,223	-0.04%
2020/01/02	4	18.89	0	0.00	18.85	4	13,254	0.03%
2019/12/31	3	18.90	1	18.85	18.85	2	13,362	0.01%
2019/12/30	2	18.95	1	18.95	18.95	1	13,279	0.01%
2019/12/27	0	0.00	9	18.97	19.00	-9	13,303	-0.07%
2019/12/25	1	18.95	12	18.95	18.95	-11	13,347	-0.08%
2019/12/24	3	18.97	0	0.00	18.95	3	13,375	0.02%
2019/12/23	0	0.00	7	18.97	19.00	-7	13,349	-0.05%
2019/12/20	2	18.93	3	18.95	19.00	-1	13,328	-0.01%
2019/12/19	5	18.90	4	19.00	18.95	1	13,215	0.01%
2019/12/18	35	18.85	9	18.87	19.00	26	13,142	0.20%
2019/12/17	20	18.85	13	18.88	19.00	7	12,963	0.05%
2019/12/16	12	18.80	1	18.85	18.85	11	12,788	0.09%
2019/12/13	25	18.80	6	18.80	18.85	19	12,756	0.15%
2019/12/12	1	18.70	2	18.75	18.75	-1	12,662	-0.01%
2019/12/10	2	18.70	21	18.70	18.75	-19	12,621	-0.15%
2019/12/09	1	18.90	1	18.85	18.90	0	12,554	0.00%
2019/12/06	4	18.88	11	18.88	18.85	-7	12,692	-0.06%
2019/12/05	0	0.00	11	18.85	18.90	-11	12,656	-0.09%
2019/12/04	2	18.78	1	18.80	18.85	1	12,621	0.01%
2019/12/03	8	18.66	51	18.65	18.80	-43	12,693	-0.34%
2019/12/02	0	0.00	1	18.65	18.70	-1	12,720	-0.01%
2019/11/29	3	18.73	3	18.78	18.80	0	12,669	0.00%
2019/11/28	0	0.00	5	18.80	18.90	-5	12,702	-0.04%
2019/11/27	2	18.73	2	18.75	18.70	0	12,805	0.00%
2019/11/26	52	18.85	15	18.93	18.75	37	12,767	0.29%
2019/11/25	1	18.85	12	18.85	18.90	-11	11,634	-0.09%
2019/11/22	2	18.85	3	18.95	18.90	-1	11,714	-0.01%
2019/11/21	5	18.84	40.5	18.90	18.90	-35.5	11,761	-0.30%
2019/11/20	10	18.93	14	18.94	19.00	-4	11,701	-0.03%
2019/11/19	3	18.90	0	0.00	18.90	3	11,818	0.03%
2019/11/18	55	18.75	15	18.75	18.90	40	11,891	0.34%
2019/11/15	16	18.59	4	18.63	18.55	12	11,897	0.10%
2019/11/14	6	18.47	11	18.43	18.50	-5	11,920	-0.04%
2019/11/13	10	18.37	41	18.36	18.30	-31	12,032	-0.26%
2019/11/12	9	18.43	0	0.00	18.45	9	12,326	0.07%
2019/11/11	8	18.66	20	18.65	18.65	-12	12,307	-0.10%
2019/11/08	20	18.80	13	18.75	18.80	7	12,197	0.06%
2019/11/07	16	18.70	21	18.71	18.70	-5	12,095	-0.04%
2019/11/06	24	18.79	4	18.70	18.70	20	11,995	0.17%
2019/11/05	79	19.06	42	18.98	19.05	37	11,818	0.31%
2019/11/04	10	18.33	17	18.40	18.50	-7	11,147	-0.06%
2019/11/01	1	18.20	4	18.16	18.20	-3	11,000	-0.03%
2019/10/30	4	18.19	1	18.25	18.20	3	10,954	0.03%
2019/10/29	44	18.25	16	18.28	18.25	28	10,925	0.26%
2019/10/28	34	18.25	9	18.28	18.30	25	10,823	0.23%
2019/10/25	6	18.28	0	0.00	18.30	6	10,722	0.06%
2019/10/24	8	18.21	1	18.35	18.25	7	10,714	0.07%
2019/10/23	11	18.34	1	18.25	18.25	10	10,716	0.09%
2019/10/22	10	18.20	2	18.23	18.10	8	10,629	0.08%
2019/10/21	2	18.00	1	18.10	18.10	1	10,523	0.01%
2019/10/18	16	17.95	2	17.98	17.90	14	10,529	0.13%
2019/10/17	15	17.78	1	17.90	17.90	14	10,518	0.13%
2019/10/16	6	17.82	7	17.89	17.85	-1	10,294	-0.01%
2019/10/15	20	17.80	0	0.00	17.80	20	10,153	0.20%
2019/10/14	12	17.95	21	17.90	17.90	-9	10,099	-0.09%
2019/10/09	9	17.74	0	0.00	17.70	9	10,220	0.09%
2019/10/08	4	17.86	0	0.00	17.85	4	10,332	0.04%
2019/10/07	4	17.78	0	0.00	17.80	4	10,323	0.04%
2019/10/04	2	17.90	0	0.00	17.90	2	10,315	0.02%
2019/10/03	11	17.83	0	0.00	17.90	11	10,373	0.11%
2019/10/02	8	17.96	10	17.95	17.95	-2	10,382	-0.02%
2019/10/01	3.5	18.01	2.4	18.10	18.10	1.1	10,359	0.01%
2019/09/27	8	17.98	0	0.00	17.90	8	10,344	0.08%
2019/09/26	6	18.10	1	18.10	18.05	5	10,328	0.05%
2019/09/25	4	18.10	0	0.00	18.10	4	10,315	0.04%
2019/09/24	1	18.30	0	0.00	18.30	1	10,386	0.01%
2019/09/23	0	0.00	2	18.10	18.15	-2	10,332	-0.02%
2019/09/20	2	18.05	5	18.10	18.05	-3	10,415	-0.03%
2019/09/18	2	18.30	5	18.33	18.30	-3	10,329	-0.03%
2019/09/17	1	18.25	2	18.30	18.30	-1	10,361	-0.01%
2019/09/16	3	18.25	0	0.00	18.35	3	10,594	0.03%
2019/09/12	5	18.30	2	18.30	18.40	3	10,709	0.03%
2019/09/11	5	18.10	1	18.15	18.20	4	10,735	0.04%
2019/09/10	6	18.06	3	18.15	18.10	3	10,699	0.03%
2019/09/09	3	18.25	14	18.15	18.25	-11	10,562	-0.10%
2019/09/06	2	18.18	5	18.20	18.20	-3	10,503	-0.03%
2019/09/05	12	18.14	6	18.22	18.10	6	10,408	0.06%
2019/09/04	8	17.86	0	0.00	18.00	8	10,261	0.08%
2019/09/03	5	18.10	5	18.03	17.90	0	10,260	0.00%
2019/09/02	20	18.04	0	0.00	18.05	20	10,403	0.19%
2019/08/30	12	17.89	0	0.00	17.95	12	10,282	0.12%
2019/08/29	1	17.60	0	0.00	17.80	1	10,150	0.01%
2019/08/28	4	17.64	0	0.00	17.65	4	10,077	0.04%
2019/08/27	3	17.58	3	17.62	17.60	0	10,051	0.00%
2019/08/26	4	17.50	3	17.52	17.50	1	10,022	0.01%
2019/08/23	0	0.00	2	17.55	17.70	-2	10,014	-0.02%
2019/08/22	13	17.53	1	17.45	17.50	12	10,016	0.12%
2019/08/21	21	17.64	0	0.00	17.55	21	10,063	0.21%
2019/08/20	33	17.77	1	17.85	17.65	32	9,838	0.33%
2019/08/19	14	17.89	4	17.98	17.80	10	9,671	0.10%
2019/08/16	8	17.79	7	17.65	17.85	1	9,614	0.01%
2019/08/15	19	17.75	0	0.00	17.65	19	9,373	0.20%
2019/08/14	19	18.34	4	18.35	18.15	15	9,001	0.17%
2019/08/13	5	18.40	0	0.00	18.45	5	8,776	0.06%
2019/08/12	1	18.60	1	18.45	18.55	0	8,830	0.00%
2019/08/07	4	18.41	0	0.00	18.50	4	8,997	0.04%
2019/08/06	3	18.37	5	18.27	18.55	-2	9,133	-0.02%
2019/08/05	1	18.65	0	0.00	18.60	1	9,144	0.01%
2019/08/02	1	18.85	17	18.86	18.85	-16	9,185	-0.17%
2019/08/01	3	18.98	1	19.00	18.95	2	9,134	0.02%
2019/07/31	2	19.05	1	19.15	19.10	1	9,115	0.01%
2019/07/30	0	0.00	1	19.25	19.25	-1	9,084	-0.01%
2019/07/29	5	19.13	7	19.19	19.25	-2	9,269	-0.02%
2019/07/26	2	19.20	10	19.20	19.15	-8	9,295	-0.09%
2019/07/25	0	0.00	15	19.39	19.45	-15	9,238	-0.16%
2019/07/23	0	0.00	2	19.25	19.25	-2	9,258	-0.02%
2019/07/22	6	19.08	0	0.00	19.05	6	9,252	0.06%
2019/07/19	1	19.20	0	0.00	19.20	1	9,203	0.01%
2019/07/18	5	19.29	0	0.00	19.30	5	9,223	0.05%
2019/07/17	4	19.43	0	0.00	19.30	4	9,302	0.04%
2019/07/16	15	19.47	0	0.00	19.50	15	9,336	0.16%
2019/07/15	13	19.35	1	19.45	19.45	12	9,360	0.13%
2019/07/12	18	20.48	4	20.50	20.45	14	9,324	0.15%
2019/07/11	1	20.35	19	20.39	20.35	-18	9,311	-0.19%
2019/07/10	9	20.25	0	0.00	20.25	9	9,354	0.10%
2019/07/09	1	20.25	2	20.25	20.30	-1	9,387	-0.01%
2019/07/08	2	20.23	0	0.00	20.30	2	9,347	0.02%
2019/07/05	6	20.45	0	0.00	20.50	6	9,376	0.06%
2019/07/04	0	0.00	3	20.55	20.55	-3	9,477	-0.03%
2019/07/03	4	20.46	8	20.49	20.45	-4	9,512	-0.04%
2019/07/01	16	20.53	13	20.53	20.50	3	9,702	0.03%
2019/06/28	0	0.00	4	20.34	20.35	-4	9,609	-0.04%
2019/06/27	0	0.00	2	20.25	20.25	-2	9,603	-0.02%
2019/06/25	0	0.00	8	20.17	20.00	-8	9,611	-0.08%
2019/06/24	4	20.10	6	20.16	20.15	-2	9,640	-0.02%
2019/06/21	1	20.10	13	20.20	20.15	-12	9,617	-0.12%
2019/06/20	9	20.17	3	20.08	20.00	6	9,600	0.06%
2019/06/19	0	0.00	17	19.99	20.00	-17	9,485	-0.18%
2019/06/18	0	0.00	10	19.88	19.90	-10	9,322	-0.11%
2019/06/17	1	19.85	5	19.85	19.80	-4	9,375	-0.04%
2019/06/14	1	19.85	0	0.00	19.85	1	9,431	0.01%
2019/06/13	0	0.00	12	19.75	19.90	-12	9,478	-0.13%
2019/06/12	0	0.00	6	19.90	19.85	-6	9,693	-0.06%
2019/06/11	12	19.90	2	19.95	19.95	10	9,714	0.10%
2019/06/10	1	19.80	5	19.80	19.85	-4	9,677	-0.04%
2019/06/06	3	19.52	0	0.00	19.60	3	9,560	0.03%
2019/06/05	0	0.00	2	19.65	19.60	-2	9,583	-0.02%
2019/06/04	2	19.50	1	19.50	19.50	1	9,617	0.01%
2019/06/03	4	19.48	2	19.45	19.45	2	9,660	0.02%
2019/05/31	18	19.45	5	19.56	19.65	13	9,709	0.13%
2019/05/30	5	19.29	1	19.30	19.40	4	9,586	0.04%
2019/05/29	1	19.05	3	19.10	19.15	-2	9,717	-0.02%
2019/05/27	1	19.00	2	19.05	19.05	-1	10,087	-0.01%
2019/05/23	1	19.00	13	18.90	19.00	-12	10,196	-0.12%
2019/05/21	6	18.96	1	19.00	18.95	5	10,273	0.05%
2019/05/17	1	18.90	1	18.80	18.80	0	10,205	0.00%
2019/05/16	8	18.76	2	18.80	18.75	6	10,203	0.06%
2019/05/15	5	18.89	0	0.00	18.85	5	10,200	0.05%
2019/05/14	2	18.85	2	18.75	19.10	0	10,188	0.00%
2019/05/13	5	19.30	9.2	19.25	19.20	-4.2	10,044	-0.04%
2019/05/10	0	0.00	5	19.54	19.50	-5	10,174	-0.05%
2019/05/09	20	19.46	4	19.45	19.35	16	10,223	0.16%
2019/05/08	7	19.69	0	0.00	19.65	7	10,250	0.07%
2019/05/07	5	19.73	1	19.75	19.90	4	10,474	0.04%
2019/05/06	14.3	19.63	23	19.64	19.60	-8.7	10,626	-0.08%
2019/05/03	0	0.00	5.2	20.00	20.00	-5.2	10,420	-0.05%
2019/04/30	2	19.85	1	19.90	19.95	1	10,445	0.01%
2019/04/29	20	19.90	1	19.85	19.90	19	10,433	0.18%
2019/04/26	2.2	19.75	2	19.70	19.85	0.2	10,405	0.00%
2019/04/25	0	0.00	2	19.80	19.80	-2	10,411	-0.02%
2019/04/24	1	19.85	2	19.80	19.85	-1	10,465	-0.01%
2019/04/22	2	19.70	5	19.75	19.70	-3	10,346	-0.03%
2019/04/19	0	0.00	6	19.66	19.60	-6	10,338	-0.06%
2019/04/18	1	19.50	4	19.60	19.60	-3	10,344	-0.03%
2019/04/17	1	19.40	2	19.50	19.50	-1	10,327	-0.01%
2019/04/15	10	19.35	0	0.00	19.45	10	10,097	0.10%
2019/04/12	1	19.25	2	19.35	19.25	-1	10,076	-0.01%
2019/04/11	13	19.49	0	0.00	19.35	13	10,102	0.13%
2019/04/10	3	19.47	0	0.00	19.55	3	10,053	0.03%
2019/04/08	7	19.40	13.3	19.46	19.50	-6.3	9,935	-0.06%
2019/04/02	10	19.05	55	19.15	19.10	-45	9,683	-0.46%
2019/03/29	1	19.00	4	19.10	19.15	-3	9,531	-0.03%
2019/03/28	2	18.95	0	0.00	19.00	2	9,485	0.02%
2019/03/27	2.2	19.00	1	19.00	19.00	1.2	9,500	0.01%
2019/03/26	1	18.95	0	0.00	18.90	1	9,466	0.01%
2019/03/25	5	18.76	14	18.74	18.85	-9	9,456	-0.10%
2019/03/22	5	19.05	1	19.10	19.10	4	9,221	0.04%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/19	52	19.05	0	0.00	19.00	52	9,244	0.56%
2019/03/15	2.5	18.75	2	18.83	18.75	0.5	9,342	0.01%
2019/03/14	2	18.83	0	0.00	18.80	2	9,137	0.02%
2019/03/12	0.2	18.80	0	0.00	18.80	0.2	9,302	0.00%
2019/03/11	0	0.00	0.2	18.80	18.75	-0.2	9,316	0.00%
2019/03/07	0	0.00	7	19.05	19.00	-7	9,522	-0.07%
2019/03/06	1	18.90	1	18.95	19.00	0	9,533	0.00%
2019/03/05	13	18.90	0	0.00	18.90	13	9,530	0.14%
2019/03/04	3	18.95	2	19.00	18.95	1	9,568	0.01%
2019/02/27	0	0.00	16	19.08	19.10	-16	9,392	-0.17%
2019/02/26	2	18.85	44	18.80	18.80	-42	9,065	-0.46%
2019/02/25	3	18.40	3	18.40	18.45	0	8,678	0.00%
2019/02/22	6	18.29	0	0.00	18.35	6	8,646	0.07%
2019/02/21	4	18.29	0	0.00	18.30	4	8,666	0.05%
2019/02/20	5	18.23	0	0.00	18.30	5	8,696	0.06%
2019/02/19	3	18.30	0	0.00	18.30	3	8,623	0.03%
2019/02/18	2	18.20	1	18.25	18.20	1	8,650	0.01%
2019/02/15	5	18.19	10	18.25	18.10	-5	8,676	-0.06%
2019/02/14	4	18.20	6	18.22	18.15	-2	8,603	-0.02%
2019/02/13	6	18.30	12	18.30	18.35	-6	8,586	-0.07%
2019/02/12	24	18.48	5	18.50	18.45	19	8,516	0.22%
2019/02/11	41	18.43	8	18.49	18.50	33	8,457	0.39%
2019/01/30	0	0.00	22	18.20	18.20	-22	8,245	-0.27%
2019/01/29	18	18.02	15	18.05	18.10	3	8,079	0.04%
2019/01/28	3	17.97	0	0.00	18.10	3	7,968	0.04%
2019/01/25	3	17.80	8	17.80	17.80	-5	7,712	-0.06%
2019/01/24	2	17.60	2	17.63	17.65	0	7,551	0.00%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/21	8	17.65	0	0.00	17.65	8	7,579	0.11%
2019/01/18	15	17.55	0	0.00	17.55	15	7,593	0.20%
2019/01/15	6	17.55	0	0.00	17.50	6	7,662	0.08%
2019/01/11	0	0.00	18	17.55	17.60	-18	7,776	-0.23%
2019/01/10	2	17.50	0	0.00	17.55	2	7,861	0.03%
2019/01/09	0	0.00	10	17.60	17.60	-10	7,801	-0.13%
2019/01/08	13	17.34	2	17.35	17.35	11	7,709	0.14%
2019/01/07	0	0.00	1	17.40	17.45	-1	7,819	-0.01%
2019/01/02	1	17.45	1	17.60	17.45	0	8,116	0.00%
2018/12/27	1	17.55	5	17.60	17.50	-4	8,195	-0.05%
2018/12/26	3	17.57	0	0.00	17.50	3	8,252	0.04%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/20	1	17.50	0	0.00	17.45	1	8,301	0.01%
2018/12/19	3	17.60	4	17.61	17.65	-1	8,293	-0.01%
2018/12/18	18	17.52	0	0.00	17.50	18	8,287	0.22%
2018/12/17	4	17.58	1	17.65	17.50	3	8,429	0.04%
2018/12/14	3	17.52	0	0.00	17.60	3	8,452	0.04%
2018/12/11	9	17.42	2	17.45	17.35	7	8,345	0.08%
2018/12/10	7	17.32	0	0.00	17.30	7	8,338	0.08%
2018/12/07	2	17.50	0	0.00	17.55	2	8,196	0.02%
2018/12/06	15	17.56	2	17.55	17.55	13	8,204	0.16%
2018/12/05	11	17.80	0	0.00	17.80	11	7,978	0.14%
2018/12/04	21	17.96	0	0.00	17.90	21	7,972	0.26%
2018/12/03	3	17.92	1	18.00	17.90	2	7,930	0.03%
2018/11/29	8	17.63	1	17.60	17.50	7	7,609	0.09%
2018/11/26	2	17.48	0	0.00	17.45	2	7,428	0.03%
2018/11/22	3	17.40	1	17.50	17.40	2	7,448	0.03%
2018/11/19	14	17.75	4	17.78	17.70	10	7,908	0.13%
2018/11/16	2	17.65	5	17.68	17.70	-3	7,947	-0.04%
2018/11/15	8	17.52	2	17.58	17.60	6	7,937	0.08%
2018/11/14	2	17.30	0	0.00	17.35	2	7,966	0.03%
2018/11/09	7	17.51	30	17.55	17.45	-23	7,957	-0.29%
2018/11/08	1	17.80	0	0.00	17.80	1	7,919	0.01%
2018/11/07	3	17.75	5	17.80	17.85	-2	7,877	-0.03%
2018/11/06	2	17.48	0	0.00	17.45	2	7,924	0.03%
2018/11/05	1	17.20	2	17.35	17.50	-1	8,001	-0.01%
2018/11/01	0	0.00	1	17.05	17.20	-1	8,172	-0.01%
2018/10/31	2	17.00	0	0.00	17.05	2	8,113	0.02%
2018/10/30	1	16.85	7	16.81	16.85	-6	8,051	-0.07%
2018/10/29	5	16.70	10	16.72	16.90	-5	8,124	-0.06%
2018/10/26	1	16.85	0	0.00	16.75	1	8,220	0.01%
2018/10/25	3	16.83	1	16.85	16.85	2	8,255	0.02%
2018/10/24	3	16.95	1	17.00	17.00	2	8,291	0.02%
2018/10/23	16	17.11	0	0.00	17.05	16	8,272	0.19%
2018/10/22	23	17.23	2	17.25	17.10	21	8,235	0.25%
2018/10/19	1	17.05	0	0.00	17.15	1	8,188	0.01%
2018/10/18	15	17.22	6	17.16	17.20	9	8,116	0.11%
2018/10/17	2	17.55	0	0.00	17.45	2	8,199	0.02%
2018/10/16	4	17.41	1	17.45	17.35	3	8,387	0.04%
2018/10/15	7	17.41	1	17.40	17.40	6	8,438	0.07%
2018/10/12	7	17.25	0.1	17.80	17.65	6.9	8,395	0.08%
2018/10/11	10	17.65	2	17.50	17.45	8	8,529	0.09%
2018/10/09	5	18.49	0	0.00	18.45	5	8,235	0.06%
2018/10/08	2	18.55	2	18.55	18.55	0	8,276	0.00%
2018/10/05	3	18.50	0	0.00	18.50	3	8,319	0.04%
2018/10/04	2	18.70	0	0.00	18.60	2	8,239	0.02%
2018/10/03	0	0.00	0	18.80	18.90	0	8,253	0.00%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/09/28	1	18.95	0	0.00	18.95	1	8,335	0.01%
2018/09/27	0	0.00	1	18.95	19.00	-1	8,274	-0.01%
2018/09/26	3	18.65	0	0.00	18.75	3	8,270	0.04%
2018/09/19	0	0.00	1	18.95	18.95	-1	8,299	-0.01%
2018/09/18	0	0.00	5	18.90	18.85	-5	8,354	-0.06%
2018/09/17	0	0.00	1	18.90	18.90	-1	8,446	-0.01%
2018/09/14	0.7	19.00	0	0.00	18.85	0.7	8,604	0.01%
2018/09/12	2	18.65	5	18.70	18.75	-3	8,752	-0.03%
2018/09/10	3	18.72	0	0.00	18.65	3	9,576	0.03%
2018/09/07	0	0.00	1	18.80	18.95	-1	9,644	-0.01%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/09/04	0	0.00	6	19.30	19.30	-6	9,746	-0.06%
2018/09/03	0	0.00	55	19.22	19.25	-55	9,787	-0.56%
2018/08/31	0	0.00	2	19.20	19.25	-2	9,839	-0.02%
2018/08/28	1.2	19.14	3	19.15	19.20	-1.8	10,043	-0.02%
2018/08/27	1	19.10	2	19.10	19.15	-1	9,975	-0.01%
2018/08/23	1	18.55	0	0.00	18.65	1	9,863	0.01%
2018/08/22	4	18.66	0	0.00	18.65	4	9,795	0.04%
2018/08/21	5	18.63	0	0.00	18.70	5	9,717	0.05%
2018/08/17	2	18.83	11	18.85	18.85	-9	9,630	-0.09%
2018/08/16	1	18.60	0	0.00	18.85	1	9,611	0.01%
2018/08/15	3	18.75	1	18.75	18.75	2	9,603	0.02%
2018/08/14	11	18.85	0	0.00	18.90	11	9,581	0.11%
2018/08/13	1	18.80	0	0.00	18.75	1	9,580	0.01%
2018/08/10	1	19.05	0	0.00	18.90	1	9,501	0.01%
2018/08/08	11	19.10	0	0.00	19.15	11	9,413	0.12%
2018/08/03	1	19.00	0	0.00	19.00	1	9,498	0.01%
2018/08/02	12	19.00	0	0.00	19.00	12	9,934	0.12%
2018/07/31	2	18.90	0	0.00	19.00	2	9,834	0.02%
2018/07/30	3	18.82	0	0.00	18.90	3	9,717	0.03%
2018/07/27	3	18.85	0	0.00	18.85	3	9,633	0.03%
2018/07/26	6	18.85	0	0.00	18.95	6	9,639	0.06%
2018/07/25	2	18.90	0	0.00	18.90	2	9,629	0.02%
2018/07/24	9	18.93	19	18.92	19.00	-10	9,781	-0.10%
2018/07/23	9	18.95	0	0.00	18.95	9	9,831	0.09%
2018/07/20	36	19.79	0	0.00	19.85	36	9,736	0.37%
2018/07/19	0	0.00	11	19.81	19.85	-11	9,541	-0.12%
2018/07/18	10	19.70	21	19.71	19.80	-11	9,519	-0.12%
2018/07/17	3	19.68	10	19.65	19.65	-7	9,464	-0.07%
2018/07/16	1	19.50	0	0.00	19.50	1	9,272	0.01%
2018/07/13	0	0.00	0	19.50	19.40	0	9,235	0.00%
2018/07/12	3	19.33	5	19.35	19.30	-2	9,145	-0.02%
2018/07/11	5	19.18	0	0.00	19.25	5	9,136	0.05%
2018/07/10	8	19.21	4	19.26	19.25	4	9,160	0.04%
2018/07/09	2	18.98	0	0.00	19.00	2	9,217	0.02%
2018/07/06	6	18.82	0	0.00	18.80	6	9,303	0.06%
2018/07/05	1	19.05	2	18.95	18.90	-1	9,255	-0.01%
2018/07/04	5	18.97	0	0.00	19.10	5	9,335	0.05%
2018/07/03	5	19.00	1	19.05	18.95	4	9,544	0.04%
2018/07/02	8	19.18	0	0.00	19.00	8	9,607	0.08%
2018/06/29	3	19.03	0	0.00	19.20	3	9,537	0.03%
2018/06/28	12	18.99	0	0.00	18.95	12	9,424	0.13%
2018/06/27	11	19.15	0	0.00	19.10	11	9,332	0.12%
2018/06/26	4	19.15	0	0.00	19.25	4	9,280	0.04%
2018/06/25	11	19.15	0	0.00	19.20	11	9,177	0.12%
2018/06/22	43	19.25	0	0.00	19.25	43	9,052	0.47%
2018/06/21	5	19.50	0	0.00	19.45	5	8,920	0.06%
2018/06/20	3	19.50	0	0.00	19.55	3	8,960	0.03%
2018/06/19	0	0.00	3	19.60	19.60	-3	8,889	-0.03%
2018/06/15	5	19.67	6	19.55	19.85	-1	8,709	-0.01%
2018/06/14	6	19.69	0	0.00	19.60	6	8,385	0.07%
2018/06/13	1	19.75	0	0.00	19.80	1	8,281	0.01%
2018/06/12	4	19.85	0	0.00	19.80	4	8,365	0.05%
2018/06/11	1	19.95	0	0.00	19.95	1	8,321	0.01%
2018/06/08	1	20.00	0	0.00	19.95	1	8,284	0.01%
2018/06/07	0	0.00	2	20.10	20.10	-2	8,253	-0.02%
2018/06/06	0	0.00	1	19.95	20.00	-1	8,225	-0.01%
2018/06/05	1	19.75	10	19.85	19.80	-9	8,152	-0.11%
2018/06/04	2	19.83	0	0.00	19.75	2	8,082	0.02%
2018/05/31	2	19.75	0	0.00	19.70	2	8,012	0.02%
2018/05/30	3	19.77	0	0.00	19.75	3	7,769	0.04%
2018/05/29	1	20.00	11	20.15	20.05	-10	7,812	-0.13%
2018/05/28	1	19.90	0	0.00	19.95	1	7,875	0.01%
2018/05/23	3	19.83	6	19.90	19.80	-3	8,190	-0.04%
2018/05/22	13	19.85	0	0.00	19.85	13	8,334	0.16%
2018/05/18	2	19.93	0	0.00	19.85	2	8,517	0.02%
2018/05/16	2	19.95	0	0.00	20.05	2	8,686	0.02%
2018/05/15	6	19.94	5	19.90	19.95	1	8,806	0.01%
2018/05/11	12	20.20	0	0.00	20.20	12	9,149	0.13%
2018/05/10	6	19.85	1	19.80	19.80	5	9,003	0.06%
2018/05/09	0	0.00	1	19.45	19.35	-1	8,612	-0.01%
2018/05/08	11	19.35	0	0.00	19.35	11	8,695	0.13%
2018/05/04	4	19.24	0	0.00	19.20	4	8,783	0.05%
2018/05/03	9	19.29	0	0.00	19.25	9	8,958	0.10%
2018/05/02	1	19.50	0	0.00	19.60	1	9,347	0.01%
2018/04/30	2	19.43	0	0.00	19.40	2	9,315	0.02%
2018/04/27	3	19.43	1	19.55	19.45	2	9,199	0.02%
2018/04/26	1	19.50	0	0.00	19.55	1	9,142	0.01%
2018/04/25	2	19.60	0	0.00	19.65	2	9,077	0.02%
2018/04/24	4	19.53	0	0.00	19.55	4	9,074	0.04%
2018/04/23	1	19.75	0	0.00	19.80	1	9,066	0.01%
2018/04/20	2	19.68	6	19.75	19.90	-4	9,074	-0.04%
2018/04/19	0	0.00	1	19.65	19.80	-1	9,058	-0.01%
2018/04/18	1	19.55	0	0.00	19.55	1	9,052	0.01%
2018/04/17	8	19.54	0	0.00	19.60	8	9,185	0.09%
2018/04/16	0	0.00	1	19.70	19.70	-1	9,153	-0.01%
2018/04/13	1	20.00	0	0.00	19.95	1	9,155	0.01%
2018/04/11	1	19.65	0	0.00	19.65	1	8,954	0.01%
2018/04/09	7	19.72	0	0.00	19.55	7	8,998	0.08%
2018/04/02	0	0.00	8	20.01	20.00	-8	8,824	-0.09%
2018/03/31	2	19.90	0	0.00	19.95	2	8,879	0.02%
2018/03/30	1	19.80	1	19.95	19.80	0	8,876	0.00%
2018/03/29	4	19.93	2	20.00	19.85	2	8,787	0.02%
2018/03/27	3	20.10	0	0.00	20.05	3	8,714	0.03%
2018/03/26	5	19.86	0	0.00	19.95	5	8,670	0.06%
2018/03/23	22	19.80	0	0.00	19.90	22	8,700	0.25%
2018/03/22	4	20.20	0	0.00	20.15	4	8,694	0.05%
2018/03/21	44	20.21	11	20.25	20.25	33	8,645	0.38%
2018/03/20	9	20.22	0	0.00	20.25	9	8,761	0.10%
2018/03/19	10	20.82	0	0.00	20.95	10	8,526	0.12%
2018/03/16	0	0.00	5	20.55	20.80	-5	8,497	-0.06%
2018/03/14	2	20.60	1	20.75	20.80	1	8,400	0.01%
2018/03/13	1	20.60	1	20.55	20.70	0	8,457	0.00%
2018/03/09	3	20.30	20	20.40	20.40	-17	8,513	-0.20%
2018/03/08	10	20.30	0	0.00	20.35	10	8,510	0.12%
2018/03/07	21	20.20	0	0.00	20.30	21	8,536	0.25%
2018/03/06	2	20.20	0	0.00	20.20	2	8,642	0.02%
2018/03/05	1	20.00	1	20.15	20.10	0	8,948	0.00%
2018/03/01	0	0.00	2	20.20	20.25	-2	8,997	-0.02%
2018/02/27	1	20.30	0	0.00	20.10	1	8,903	0.01%
2018/02/26	11	20.30	0	0.00	20.15	11	8,778	0.13%
2018/02/23	6	20.03	5	20.13	20.30	1	8,758	0.01%
2018/02/22	2	19.83	0	0.00	19.80	2	8,689	0.02%
2018/02/21	5	20.00	0	0.00	20.20	5	8,691	0.06%
2018/02/12	3	19.78	0	0.00	19.75	3	8,700	0.03%
2018/02/09	1	19.85	2	19.65	19.85	-1	8,770	-0.01%
2018/02/08	6	20.08	0	0.00	19.95	6	8,772	0.07%
2018/02/07	8	20.19	0	0.00	20.10	8	8,787	0.09%
2018/02/06	15	20.06	0	0.00	19.80	15	8,814	0.17%
2018/02/05	2	20.90	1	21.00	20.90	1	8,541	0.01%
2018/02/01	6	21.63	1	21.60	21.45	5	8,966	0.06%
2018/01/31	0	0.00	8	21.70	21.70	-8	9,034	-0.09%
2018/01/30	1	21.40	0	0.00	21.35	1	8,911	0.01%
2018/01/29	0	0.00	3	21.55	21.70	-3	8,862	-0.03%
2018/01/26	5	21.50	0	0.00	21.40	5	8,834	0.06%
2018/01/25	1	21.70	21	21.55	21.80	-20	8,693	-0.23%
2018/01/23	1.2	20.75	3	20.70	20.85	-1.8	8,710	-0.02%
2018/01/22	2	20.80	30	20.80	20.80	-28	8,832	-0.32%
2018/01/19	0	0.00	1	20.95	20.95	-1	8,918	-0.01%
2018/01/18	2	20.75	0	0.00	20.80	2	8,934	0.02%
2018/01/16	3	20.47	2	20.48	20.60	1	8,963	0.01%
2018/01/15	1	20.35	0	0.00	20.45	1	8,988	0.01%
2018/01/12	1	20.45	6	20.46	20.60	-5	9,018	-0.06%
2018/01/11	4	20.33	0	0.00	20.30	4	8,971	0.04%
2018/01/10	8	20.68	1	20.70	20.75	7	8,930	0.08%
2018/01/09	2	21.05	0	0.00	20.90	2	9,020	0.02%
2018/01/08	1	21.15	2	21.05	21.25	-1	9,148	-0.01%
2018/01/05	2	20.90	6	21.00	21.10	-4	9,232	-0.04%
2018/01/04	2	20.83	2	20.75	20.90	0	9,393	0.00%
2018/01/03	0.3	20.95	0	0.00	20.95	0.3	9,550	0.00%