仁寶 (2324)-凱基-長庚券商分點個股進出

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
40.30
漲跌
▲3.55
漲幅
+9.66%
成交量
155,686張
產業
上市電腦週邊類股
1798人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

仁寶 (2324)籌碼相關－凱基-長庚券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	62	39.39	148	39.38	40.30	-86	32,107	-0.27%	大賣/
2024/05/21	4	36.65	7	36.65	36.75	-3	29,821	-0.01%
2024/05/20	1	36.80	13	36.77	36.75	-12	29,697	-0.04%
2024/05/17	18	36.98	15	37.22	37.10	3	29,730	0.01%
2024/05/16	21	37.52	38	37.51	37.45	-17	29,809	-0.06%
2024/05/15	58	37.06	31	37.92	36.55	27	30,121	0.09%
2024/05/14	56	37.60	96	38.11	37.35	-40	30,051	-0.13%
2024/05/10	8	35.80	12	36.37	36.40	-4	29,174	-0.01%
2024/05/09	29	35.96	10	36.23	36.25	19	29,187	0.07%
2024/05/08	8	35.74	11	35.92	36.00	-3	29,033	-0.01%
2024/05/07	17	35.14	9	35.56	35.60	8	29,106	0.03%
2024/05/06	5	35.65	16	35.88	35.60	-11	29,050	-0.04%
2024/05/03	31	35.83	61	35.80	35.10	-30	29,716	-0.10%
2024/05/02	9	35.00	5	35.25	35.05	4	30,087	0.01%
2024/04/30	15	35.99	4	36.00	35.80	11	30,122	0.04%
2024/04/29	5	36.33	14	36.45	36.35	-9	30,559	-0.03%
2024/04/26	2	36.13	16.8	36.10	36.00	-14.8	31,554	-0.05%
2024/04/25	2	35.18	0	0.00	35.50	2	32,093	0.01%
2024/04/24	0	0.00	8	35.28	35.50	-8	32,671	-0.02%
2024/04/23	1	34.55	1	34.70	34.50	0	32,739	0.00%
2024/04/22	11	34.55	0	0.00	34.20	11	32,862	0.03%
2024/04/19	14	35.39	8	35.61	35.30	6	32,811	0.02%
2024/04/18	1	35.75	6	36.05	36.05	-5	32,823	-0.02%
2024/04/17	15	35.60	4	35.70	35.60	11	33,090	0.03%
2024/04/16	31	35.65	1	35.95	35.30	30	33,636	0.09%
2024/04/15	3.5	36.42	0	0.00	36.30	3.5	34,543	0.01%
2024/04/12	13	36.53	18	36.73	36.40	-5	35,140	-0.01%
2024/04/11	16	36.55	4.2	36.83	36.85	11.8	35,475	0.03%
2024/04/10	4	36.85	29	37.08	36.60	-25	36,142	-0.07%
2024/04/09	12	36.37	9	36.49	36.45	3	36,798	0.01%
2024/04/08	19	35.91	0.2	36.15	35.95	18.8	37,651	0.05%
2024/04/03	5.2	36.73	2	36.95	36.55	3.2	38,743	0.01%
2024/04/02	21.5	36.81	9	36.82	36.85	12.5	40,335	0.03%
2024/04/01	14.2	36.47	23	36.77	36.55	-8.9	42,947	-0.02%
2024/03/29	103	35.86	55	36.13	36.20	48	45,500	0.11%	大買/
2024/03/28	3	38.13	18	38.21	38.30	-15	46,371	-0.03%
2024/03/27	11	38.06	6	38.23	38.10	5	47,113	0.01%
2024/03/26	12	38.06	10	38.33	37.90	2	49,405	0.00%
2024/03/25	12	38.73	7	38.90	38.55	5	53,777	0.01%
2024/03/22	13	38.63	29	38.76	38.65	-16	54,284	-0.03%
2024/03/21	5	38.44	76	38.49	38.40	-71	54,988	-0.13%
2024/03/20	27	38.02	39.1	38.06	37.90	-12.1	54,984	-0.02%
2024/03/19	9	37.26	42	37.32	37.20	-33	55,002	-0.06%
2024/03/18	11	36.82	2	36.80	36.90	9	55,410	0.02%
2024/03/15	6	36.61	11.1	36.84	37.00	-5.1	55,491	-0.01%
2024/03/14	11	36.67	3	36.85	36.65	8	55,260	0.01%
2024/03/13	9	36.93	16	37.09	36.70	-7	55,030	-0.01%
2024/03/12	12	36.36	0	0.00	37.20	12	54,872	0.02%
2024/03/11	0	0.00	0.1	36.95	36.90	-0.1	54,603	0.00%
2024/03/08	3	36.60	17.2	36.84	36.65	-14.2	54,474	-0.03%
2024/03/07	46	36.54	7	36.71	36.55	39	54,118	0.07%
2024/03/06	25	37.78	5.5	38.06	37.55	19.5	53,599	0.04%
2024/03/05	47	37.84	14	37.74	37.80	33	53,461	0.06%
2024/03/04	247	38.98	198.1	39.32	38.00	48.9	52,965	0.09%	大買/大賣/
2024/03/01	5	36.55	10	36.77	36.70	-5	49,312	-0.01%
2024/02/29	11	35.93	5	36.31	36.50	6	49,162	0.01%
2024/02/27	34	37.06	45	37.63	36.50	-11	48,643	-0.02%
2024/02/26	2	35.85	7	35.99	36.00	-5	47,815	-0.01%
2024/02/23	9	36.88	14	36.78	36.20	-5	47,759	-0.01%
2024/02/22	9	36.75	13.2	36.99	36.75	-4.2	47,852	-0.01%
2024/02/21	7	36.56	1	36.75	36.75	6	47,736	0.01%
2024/02/20	2.1	36.65	0	0.00	36.80	2.1	47,744	0.00%
2024/02/19	15	36.28	48	36.63	36.90	-33	47,640	-0.07%
2024/02/16	16	36.66	30.2	36.56	36.85	-14.2	47,432	-0.03%
2024/02/15	12	35.74	11.2	35.84	35.80	0.8	46,988	0.00%
2024/02/05	12.2	36.19	0	0.00	35.90	12.2	46,768	0.03%
2024/02/02	18.1	36.18	13	35.85	35.80	5.1	46,629	0.01%
2024/02/01	6.3	35.94	3.2	35.85	36.40	3.1	46,487	0.01%
2024/01/31	1.1	35.91	83.2	35.77	35.85	-82	46,345	-0.18%
2024/01/30	23	36.10	8	36.12	36.00	15	46,228	0.03%
2024/01/29	16	35.80	27	36.19	36.35	-11	46,094	-0.02%
2024/01/26	46.2	35.92	18	36.30	35.50	28.2	45,936	0.06%
2024/01/25	9	37.21	44	37.36	37.20	-35	45,153	-0.08%
2024/01/24	39	37.07	13	37.26	36.85	26	44,784	0.06%
2024/01/23	38.1	37.35	19	37.41	37.55	19.1	44,688	0.04%
2024/01/22	147	37.27	84	37.33	37.60	63	44,242	0.14%	大買/
2024/01/19	76	35.83	94	35.88	36.30	-18	43,240	-0.04%
2024/01/18	24	35.29	40	35.65	34.80	-16	42,754	-0.04%
2024/01/17	2	34.63	1.3	34.88	34.55	0.7	42,118	0.00%
2024/01/16	25.2	35.08	6	35.20	35.00	19.2	41,998	0.05%
2024/01/15	36	35.77	22	36.31	35.55	14	41,748	0.03%
2024/01/12	23	35.44	3	35.43	35.60	20	41,713	0.05%
2024/01/11	18	35.99	43.2	36.05	36.10	-25.2	41,571	-0.06%
2024/01/10	42	36.14	32	36.18	35.85	10	41,583	0.02%
2024/01/09	98	37.56	56	37.59	36.95	42	41,042	0.10%
2024/01/08	43	37.68	37	37.76	37.75	6	40,032	0.01%
2024/01/05	19	37.02	18	37.17	36.95	1	39,758	0.00%
2024/01/04	59.1	37.26	52	37.38	37.30	7.1	39,379	0.02%
2024/01/03	70	38.47	38	38.32	38.10	32	38,862	0.08%
2024/01/02	53	39.07	20.1	39.02	39.55	32.9	38,130	0.09%
2023/12/29	67	39.71	99.8	39.90	39.85	-32.8	37,329	-0.09%
2023/12/28	122.1	39.39	236	39.21	38.95	-113.9	36,084	-0.32%	大買/大賣/鉅額交易
2023/12/27	81.1	39.92	121	40.13	40.20	-39.9	34,511	-0.12%	大賣/
2023/12/26	115	38.55	168	38.65	39.05	-53	31,846	-0.17%	大買/大賣/
2023/12/25	116	36.82	249.6	36.88	37.10	-133.6	29,191	-0.46%	大買/大賣/鉅額交易
2023/12/22	79	36.05	42	36.32	36.10	37	27,245	0.14%
2023/12/21	199	36.91	132.1	36.92	36.70	66.9	26,262	0.25%	大買/大賣/
2023/12/20	214	36.93	343.1	37.03	37.40	-129.1	23,885	-0.54%	大買/大賣/鉅額交易
2023/12/19	24	33.98	5	33.92	34.00	19	19,249	0.10%
2023/12/18	6	34.69	18.2	34.82	34.60	-12.2	18,792	-0.06%
2023/12/15	3.4	33.14	7	33.24	33.05	-3.6	17,746	-0.02%
2023/12/14	40.2	33.72	36	33.88	33.65	4.2	17,422	0.02%
2023/12/13	13	33.63	19.7	33.24	33.75	-6.7	16,926	-0.04%
2023/12/12	23	31.96	32	32.24	32.00	-9	16,677	-0.05%
2023/12/11	0	0.00	5	31.87	32.20	-5	16,723	-0.03%
2023/12/08	1	31.20	2	31.30	31.20	-1	16,423	-0.01%
2023/12/07	4	31.13	0	0.00	30.95	4	16,698	0.02%
2023/12/06	0	0.00	14	31.09	31.25	-14	16,978	-0.08%
2023/12/01	28	30.53	20	30.50	30.35	8	17,274	0.05%
2023/11/30	0	0.00	0.1	30.85	30.90	-0.1	17,485	0.00%
2023/11/29	0	0.00	4	30.93	30.75	-4	17,308	-0.02%
2023/11/28	0	0.00	4.1	30.80	30.65	-4.1	17,447	-0.02%
2023/11/27	0	0.00	1	30.85	30.35	-1	18,073	-0.01%
2023/11/24	0	0.00	3	30.57	30.25	-3	18,300	-0.02%
2023/11/22	4	30.99	1	31.05	30.80	3	19,074	0.02%
2023/11/21	4	31.05	1	31.20	31.20	3	19,818	0.02%
2023/11/20	2	30.40	7	30.36	30.75	-5	20,759	-0.02%
2023/11/16	3	30.10	0	0.00	30.00	3	22,307	0.01%
2023/11/15	0	0.00	3	30.43	30.25	-3	23,218	-0.01%
2023/11/14	7.1	29.90	0	0.00	30.25	7.1	24,883	0.03%
2023/11/13	0	0.00	2	30.10	30.10	-2	27,522	-0.01%
2023/11/10	3	29.58	6	29.80	29.75	-3	29,703	-0.01%
2023/11/09	4	29.80	0	29.75	29.60	4	33,727	0.01%
2023/11/08	0	0.00	1	30.10	29.95	-1	35,377	0.00%
2023/11/07	20	29.31	10	29.45	29.40	10	35,719	0.03%
2023/11/06	0	0.00	25	29.78	29.80	-25	36,046	-0.07%
2023/11/03	1	28.95	14	28.95	28.95	-13	36,127	-0.04%
2023/11/02	5	29.20	34	29.19	29.10	-29	36,526	-0.08%
2023/11/01	0	0.00	2	28.80	28.70	-2	36,874	-0.01%
2023/10/31	2	28.13	0	0.00	28.05	2	37,021	0.01%
2023/10/30	7	28.79	0	0.00	28.80	7	37,252	0.02%
2023/10/27	12	29.10	1	29.65	29.05	11	37,367	0.03%
2023/10/26	0	0.00	2.3	29.22	29.05	-2.3	37,935	-0.01%
2023/10/25	6	29.27	5	29.48	29.05	1	38,055	0.00%
2023/10/24	9	28.85	5	29.08	29.45	4	38,267	0.01%
2023/10/23	1	28.45	6	28.50	28.45	-5	38,367	-0.01%
2023/10/20	1	28.85	0	0.00	28.80	1	39,091	0.00%
2023/10/19	10	29.10	0	0.00	29.25	10	39,612	0.03%
2023/10/18	7	28.66	0	0.00	28.95	7	40,159	0.02%
2023/10/17	5	29.65	20	29.55	29.35	-15	40,677	-0.04%
2023/10/16	35	29.51	18	29.72	29.50	17	43,130	0.04%
2023/10/13	17	30.03	2	30.00	30.20	15	46,846	0.03%
2023/10/12	5	31.05	0	0.00	30.80	5	48,229	0.01%
2023/10/11	2	30.80	44.4	30.70	30.80	-42.4	48,798	-0.09%
2023/10/06	14	30.60	0	0.00	30.50	14	50,264	0.03%
2023/10/04	1	30.50	1	30.50	30.50	0	50,368	0.00%
2023/10/03	0	0.00	2	30.98	30.90	-2	50,569	0.00%
2023/10/02	3	30.82	12	30.91	30.90	-9	50,758	-0.02%
2023/09/28	1	30.60	0	0.00	30.70	1	50,653	0.00%
2023/09/27	1	30.90	13	30.98	31.00	-12	50,576	-0.02%
2023/09/26	1	30.85	1	30.75	30.70	0	50,905	0.00%
2023/09/25	2.1	30.75	1	30.60	30.60	1.1	51,029	0.00%
2023/09/22	4	30.61	3	30.65	30.85	1	51,327	0.00%
2023/09/21	4	30.24	8	30.52	30.55	-4	51,904	-0.01%
2023/09/20	6	30.87	44	30.68	30.55	-38	51,754	-0.07%
2023/09/19	11	30.97	28	31.23	30.95	-17	51,653	-0.03%
2023/09/18	6	31.22	4	31.09	31.05	2	51,861	0.00%
2023/09/15	17	31.60	26	31.82	31.80	-9	52,131	-0.02%
2023/09/14	37	31.90	5	31.83	31.85	32	52,095	0.06%
2023/09/13	1.1	31.17	35	31.40	31.40	-33.9	52,884	-0.06%
2023/09/12	6	31.22	155	31.16	31.35	-149	54,129	-0.28%	大賣/鉅額交易
2023/09/11	168	30.90	13	30.78	30.80	155	54,301	0.29%	大買/鉅額交易
2023/09/08	1	31.80	136	31.84	31.75	-135	54,225	-0.25%	大賣/鉅額交易
2023/09/07	107.2	31.57	32	31.34	31.40	75.2	54,489	0.14%	大買/
2023/09/06	40.1	31.90	1	31.95	32.00	39.1	54,459	0.07%
2023/09/05	14	31.99	28	31.76	32.00	-14	54,492	-0.03%
2023/09/04	2	31.63	3	31.40	31.85	-1	54,597	0.00%
2023/09/01	16	31.99	62	31.79	31.80	-46	54,596	-0.08%
2023/08/31	24	31.98	11	31.86	31.90	13	54,525	0.02%
2023/08/30	17	32.84	10	32.90	32.90	7	54,063	0.01%
2023/08/29	26	33.09	0.1	33.15	33.35	25.9	54,588	0.05%
2023/08/28	5	32.65	44	32.86	33.00	-39	54,608	-0.07%
2023/08/25	13	32.89	20	33.17	33.15	-7	55,001	-0.01%
2023/08/24	51.3	34.36	51.1	33.87	33.95	0.2	54,612	0.00%
2023/08/23	32	34.43	20	34.35	34.40	12	54,144	0.02%
2023/08/22	48	35.28	25	34.78	34.75	23	54,201	0.04%
2023/08/21	40	34.97	14	35.14	34.65	26	53,634	0.05%
2023/08/18	52.1	35.65	45	35.08	34.75	7.1	53,128	0.01%
2023/08/17	317	37.12	160.7	36.90	37.00	156.3	51,737	0.30%	大買/大賣/鉅額交易
2023/08/16	75.1	35.00	62	35.16	35.95	13.1	49,308	0.03%
2023/08/15	186	35.19	162.1	35.48	35.80	23.9	47,305	0.05%	大買/大賣/
2023/08/14	27.3	32.69	120	32.65	32.75	-92.7	43,592	-0.21%	大賣/
2023/08/11	8.1	30.28	55	30.86	30.75	-46.9	42,224	-0.11%
2023/08/10	59	30.03	5	29.95	30.00	54	42,016	0.13%
2023/08/09	17.1	31.38	2	31.50	31.55	15.1	41,821	0.04%
2023/08/08	15.5	30.96	38	31.22	31.40	-22.5	41,932	-0.05%
2023/08/07	25	30.89	136	30.87	30.95	-111	41,845	-0.27%	大賣/鉅額交易
2023/08/04	3	29.37	3	29.92	30.05	0	41,764	0.00%
2023/08/02	43.6	29.64	142	29.52	29.45	-98.4	41,937	-0.23%	大賣/
2023/08/01	4.1	30.10	4	30.39	30.30	0.1	41,504	0.00%
2023/07/31	59	30.60	11.1	30.57	30.45	47.9	41,356	0.12%
2023/07/28	3.1	30.92	5	31.00	31.30	-1.9	40,709	0.00%
2023/07/27	42.1	31.09	1	31.75	30.95	41.1	40,510	0.10%
2023/07/26	10	31.27	36	31.44	31.65	-26	40,367	-0.06%
2023/07/25	39	32.22	99	32.29	31.80	-60	40,130	-0.15%
2023/07/24	16	31.48	48.1	31.63	31.65	-32.1	39,360	-0.08%
2023/07/21	36.2	30.94	66	30.72	31.05	-29.8	38,783	-0.08%
2023/07/20	113.2	31.10	28	30.59	30.45	85.2	38,203	0.22%	大買/
2023/07/19	84	31.85	76.1	31.88	31.10	7.9	37,560	0.02%
2023/07/18	311.2	35.53	97	35.76	34.45	214.2	35,272	0.61%	大買/鉅額交易
2023/07/17	122	33.34	28.3	32.51	33.55	93.7	31,798	0.29%	大買/
2023/07/14	23	30.06	15	29.93	30.50	8	30,673	0.03%
2023/07/13	64	31.33	85.4	31.05	30.55	-21.4	30,077	-0.07%
2023/07/12	3	29.38	2	29.53	29.55	1	28,557	0.00%
2023/07/11	7	28.74	20	28.80	28.95	-13	28,473	-0.05%
2023/07/10	17	28.50	12	28.65	28.70	5	28,477	0.02%
2023/07/07	27	29.17	5	29.16	29.20	22	28,339	0.08%
2023/07/06	10	29.65	5	30.10	29.80	5	28,080	0.02%
2023/07/05	14	30.02	8.2	30.21	30.05	5.8	27,977	0.02%
2023/07/04	5	30.30	17	30.15	30.25	-12	28,041	-0.04%
2023/07/03	2	29.65	10	29.70	29.70	-8	27,839	-0.03%
2023/06/30	5	29.10	0	0.00	29.25	5	27,788	0.02%
2023/06/29	12	29.52	21	29.91	29.50	-9	27,774	-0.03%
2023/06/28	0	0.00	3	28.90	29.05	-3	27,222	-0.01%
2023/06/27	7.1	28.67	10	28.87	28.75	-2.9	27,184	-0.01%
2023/06/26	12.1	28.81	18	29.03	29.10	-5.9	27,173	-0.02%
2023/06/21	5	29.07	32.2	29.05	29.35	-27.2	27,009	-0.10%
2023/06/20	7.1	28.49	17	28.59	28.90	-9.9	26,804	-0.04%
2023/06/19	99	28.07	29.2	28.09	28.55	69.8	26,509	0.26%
2023/06/16	13	29.95	34	29.59	29.90	-21	25,537	-0.08%
2023/06/15	9	28.47	2	28.60	28.70	7	24,314	0.03%
2023/06/14	19	28.72	4	28.65	28.55	15	24,163	0.06%
2023/06/13	1.3	28.99	11	29.13	29.00	-9.7	24,213	-0.04%
2023/06/12	2	28.65	27	28.56	28.50	-25	23,926	-0.10%
2023/06/09	1	28.85	6	28.73	28.85	-5	23,889	-0.02%
2023/06/08	18.1	28.37	4.2	28.57	28.20	13.9	23,909	0.06%
2023/06/07	2.2	28.25	3	28.15	28.45	-0.8	23,649	0.00%
2023/06/06	10	28.13	0	0.00	28.00	10	23,409	0.04%
2023/06/05	14	28.50	0	0.00	28.25	14	23,204	0.06%
2023/06/02	7	28.43	18	28.33	28.40	-11	22,916	-0.05%
2023/06/01	21.1	27.24	0	0.00	27.30	21.1	22,195	0.10%
2023/05/31	9	27.44	7.3	27.76	27.85	1.7	21,705	0.01%
2023/05/30	7.2	27.35	22.4	27.36	27.55	-15.2	20,963	-0.07%
2023/05/29	29.2	28.35	5	28.50	28.15	24.2	20,625	0.12%
2023/05/26	2	27.25	26.5	27.53	27.55	-24.5	19,923	-0.12%
2023/05/25	5	26.85	17	27.01	27.35	-12	19,340	-0.06%
2023/05/24	1	26.20	5	26.31	27.00	-4	18,896	-0.02%
2023/05/23	1	26.30	3.3	26.34	26.45	-2.3	18,417	-0.01%
2023/05/22	1.5	26.76	9.6	26.79	26.70	-8.1	18,037	-0.04%
2023/05/19	2	26.50	6.7	26.42	26.40	-4.7	17,650	-0.03%
2023/05/18	1.2	26.87	13	26.55	26.45	-11.8	17,539	-0.07%
2023/05/17	1	26.35	44	26.26	26.35	-43	17,261	-0.25%
2023/05/16	1	25.85	5	25.95	26.00	-4	16,926	-0.02%
2023/05/15	1	25.70	8	25.83	25.90	-7	16,867	-0.04%
2023/05/12	1	25.75	22.2	25.66	25.85	-21.2	16,744	-0.13%
2023/05/11	1	25.75	22.2	25.66	25.85	-21.2	16,429	-0.13%
2023/05/10	23	25.37	29.4	25.47	25.60	-6.4	16,053	-0.04%
2023/05/09	0	0.00	7	25.29	25.35	-7	15,868	-0.04%
2023/05/08	0	0.00	1	24.60	24.60	-1	15,673	-0.01%
2023/05/05	0.2	24.15	0	0.00	24.15	0.2	15,584	0.00%
2023/05/04	8	24.17	0	0.00	24.15	8	15,642	0.05%
2023/05/03	1	24.30	0	0.00	24.40	1	15,683	0.01%
2023/05/02	0	0.00	0.1	24.35	24.30	-0.1	15,828	0.00%
2023/04/26	1	23.85	1	23.70	23.75	0	15,773	0.00%
2023/04/25	2.1	23.60	1	23.60	23.70	1.1	15,642	0.01%
2023/04/24	3.1	24.09	3.1	23.98	23.95	0	15,494	0.00%
2023/04/21	8	24.43	7	24.32	24.40	1	15,237	0.01%
2023/04/20	40.5	24.22	0.2	24.35	24.15	40.3	14,956	0.27%
2023/04/19	1	25.65	23	25.58	25.65	-22	14,496	-0.15%
2023/04/18	3	25.10	15.2	25.13	25.15	-12.2	13,798	-0.09%
2023/04/17	0.2	25.20	16	25.29	25.15	-15.8	13,663	-0.12%
2023/04/14	1	25.40	1.4	25.30	25.25	-0.4	13,369	0.00%
2023/04/13	0	0.00	1.5	25.60	25.55	-1.5	13,242	-0.01%
2023/04/12	0	0.00	1	25.75	25.75	-1	13,085	-0.01%
2023/04/11	0	0.00	6	25.70	25.75	-6	12,964	-0.05%
2023/04/07	0	0.00	2	25.65	25.65	-2	12,730	-0.02%
2023/04/06	0	0.00	12	25.33	25.45	-12	12,503	-0.10%
2023/03/31	3	25.45	7	25.33	25.25	-4	12,322	-0.03%
2023/03/30	2	25.20	20	25.08	25.25	-18	12,469	-0.14%
2023/03/29	0	0.00	2.1	24.80	24.80	-2.1	12,536	-0.02%
2023/03/28	5	24.65	2	24.75	24.70	3	12,867	0.02%
2023/03/27	0	0.00	9	24.80	24.75	-9	13,389	-0.07%
2023/03/24	5	24.81	1	24.80	24.70	4	13,798	0.03%
2023/03/23	3	24.72	1	24.90	24.85	2	13,642	0.01%
2023/03/22	0	0.00	2	24.55	24.70	-2	13,471	-0.01%
2023/03/20	6	24.02	0	0.00	24.00	6	13,388	0.04%
2023/03/17	1	24.30	0	0.00	24.20	1	13,338	0.01%
2023/03/16	0	0.00	3	23.88	24.20	-3	13,026	-0.02%
2023/03/14	5	24.41	8	24.41	24.35	-3	12,691	-0.02%
2023/03/13	0	0.00	59	24.53	24.65	-59	12,629	-0.47%
2023/03/09	1	24.65	0	0.00	24.75	1	12,385	0.01%
2023/03/08	1	24.70	0	0.00	24.80	1	12,562	0.01%
2023/03/07	1	24.70	6	24.84	24.85	-5	12,695	-0.04%
2023/03/06	3	24.68	3	24.53	24.85	0	12,786	0.00%
2023/03/03	0	0.00	3	24.40	24.40	-3	12,706	-0.02%
2023/03/02	1	24.15	3.5	24.31	24.25	-2.5	12,801	-0.02%
2023/03/01	1	24.20	2	24.25	24.25	-1	12,786	-0.01%
2023/02/24	2	24.25	1.1	24.20	24.15	0.9	12,860	0.01%
2023/02/23	0	0.00	24	23.75	24.15	-24	12,846	-0.19%
2023/02/22	0	0.00	2	23.63	23.70	-2	12,771	-0.02%
2023/02/21	2	23.65	0	0.00	23.65	2	12,798	0.02%
2023/02/20	2	23.55	5	23.55	23.60	-3	12,920	-0.02%
2023/02/17	1	23.60	1	23.60	23.55	0	13,002	0.00%
2023/02/16	2	23.50	1	23.65	23.50	1	13,193	0.01%
2023/02/15	2	23.45	0	0.00	23.50	2	13,040	0.02%
2023/02/14	2.1	23.53	0	0.00	23.50	2.1	12,968	0.02%
2023/02/13	2	23.33	1.1	23.64	23.70	0.9	12,924	0.01%
2023/02/10	0	0.00	2	23.45	23.45	-2	12,848	-0.02%
2023/02/09	1	23.60	0.5	23.60	23.55	0.5	12,789	0.00%
2023/02/07	8	23.56	0	0.00	23.60	8	12,873	0.06%
2023/02/06	0	0.00	12	23.43	23.40	-12	12,765	-0.09%
2023/02/02	0	0.00	5	22.98	23.05	-5	12,592	-0.04%
2023/02/01	0	0.00	2	22.85	22.80	-2	12,490	-0.02%
2023/01/31	4.4	22.68	0.3	22.75	22.60	4.1	12,547	0.03%
2023/01/30	0	0.00	3.2	23.10	23.20	-3.2	12,313	-0.03%
2023/01/17	0	0.00	0	22.90	22.85	0	12,125	0.00%
2023/01/16	13	22.72	0	0.00	22.75	13	12,192	0.11%
2023/01/13	5	22.70	0	0.00	22.70	5	12,389	0.04%
2023/01/12	5	22.75	0.1	22.80	22.70	4.9	12,602	0.04%
2023/01/11	1	23.00	1.2	23.05	22.90	-0.2	12,773	0.00%
2023/01/10	0	0.00	10	23.20	23.25	-10	12,964	-0.08%
2023/01/09	2	23.25	3	23.27	23.30	-1	13,108	-0.01%
2023/01/05	3	23.00	0	0.00	23.00	3	13,362	0.02%
2023/01/04	1	23.20	13	23.10	23.05	-12	13,407	-0.09%
2023/01/03	0	0.00	1	23.20	23.20	-1	13,536	-0.01%
2022/12/30	2.2	23.03	0	0.00	23.05	2.2	13,484	0.02%
2022/12/29	0	0.00	1.2	22.98	23.05	-1.2	13,441	-0.01%
2022/12/28	0	0.00	5.2	22.95	22.95	-5.2	13,509	-0.04%
2022/12/26	0	0.00	1	22.85	23.00	-1	13,737	-0.01%
2022/12/23	1	22.90	2	22.85	22.95	-1	13,967	-0.01%
2022/12/22	0	0.00	1	22.80	22.85	-1	14,309	-0.01%
2022/12/21	2	22.75	62	22.69	22.85	-60	14,272	-0.42%
2022/12/20	3	22.80	1	22.70	22.70	2	14,104	0.01%
2022/12/19	43	22.44	47	22.66	22.85	-4	13,870	-0.03%
2022/12/16	0	22.00	6	21.89	22.85	-6	13,275	-0.05%
2022/12/15	0	0.00	1	21.90	21.90	-1	13,197	-0.01%
2022/12/14	0	0.00	4	22.00	22.00	-4	13,622	-0.03%
2022/12/13	1	21.70	0	0.00	21.70	1	13,995	0.01%
2022/12/09	0	0.00	1	21.85	21.95	-1	14,698	-0.01%
2022/12/07	17	21.48	0	0.00	21.65	17	14,967	0.11%
2022/12/06	1	21.50	0	0.00	21.70	1	14,916	0.01%
2022/12/05	2	21.73	11	21.75	21.85	-9	14,939	-0.06%
2022/12/01	5	21.57	0	0.00	21.55	5	14,917	0.03%
2022/11/30	1	21.45	2	21.45	21.65	-1	14,812	-0.01%
2022/11/29	1	21.40	34	21.60	21.50	-33	14,615	-0.23%
2022/11/28	3	21.30	1	21.40	21.75	2	14,614	0.01%
2022/11/25	6	21.36	5	21.40	21.60	1	14,694	0.01%
2022/11/24	0	0.00	10	21.35	21.85	-10	14,705	-0.07%
2022/11/23	1	21.00	0	0.00	21.05	1	14,700	0.01%
2022/11/22	5	20.77	0	0.00	20.90	5	14,772	0.03%
2022/11/21	18	21.08	0	0.00	21.10	18	14,560	0.12%
2022/11/17	8	21.47	4.1	21.54	21.60	3.9	14,440	0.03%
2022/11/16	9	21.79	1	21.95	21.70	8	14,421	0.06%
2022/11/14	2	21.80	10	22.00	22.00	-8	14,450	-0.06%
2022/11/11	0	0.00	18	21.93	22.05	-18	14,255	-0.13%
2022/11/10	2	21.70	0	0.00	21.75	2	14,210	0.01%
2022/11/09	0	0.00	1	21.75	21.80	-1	14,301	-0.01%
2022/11/08	0	0.00	2	21.43	21.45	-2	14,680	-0.01%
2022/11/07	12	21.35	0	0.00	21.45	12	14,641	0.08%
2022/11/04	2	20.70	0	0.00	21.30	2	14,700	0.01%
2022/11/03	2	20.85	33	20.88	20.90	-31	14,689	-0.21%
2022/11/01	2	20.93	0	0.00	20.90	2	14,687	0.01%
2022/10/31	0	0.00	1	20.85	21.10	-1	14,710	-0.01%
2022/10/27	0	0.00	2	20.68	20.60	-2	14,779	-0.01%
2022/10/24	1	20.80	0	0.00	20.75	1	14,776	0.01%
2022/10/21	4	20.93	1	21.15	20.85	3	14,742	0.02%
2022/10/20	1.1	20.87	3	21.00	21.05	-1.9	14,553	-0.01%
2022/10/19	8.1	21.11	2	21.20	21.05	6.1	14,367	0.04%
2022/10/18	0	0.00	2	21.40	21.15	-2	14,133	-0.01%
2022/10/17	2	21.18	0	0.00	21.25	2	14,114	0.01%
2022/10/14	13.1	21.58	10	21.45	21.40	3.1	14,140	0.02%
2022/10/13	0	0.00	0	21.60	21.70	0	14,249	0.00%
2022/10/12	1.1	21.47	0	0.00	21.50	1.1	14,308	0.01%
2022/10/11	1.1	21.41	3	21.47	21.35	-1.9	14,472	-0.01%
2022/10/06	0.1	21.80	4	21.80	21.70	-3.9	14,403	-0.03%
2022/10/05	1	21.70	0	0.00	21.70	1	14,545	0.01%
2022/10/03	3.1	21.50	5	21.53	21.45	-1.9	14,387	-0.01%
2022/09/30	5	21.60	2	21.75	21.70	3	14,324	0.02%
2022/09/29	1	21.65	0	0.00	21.75	1	14,197	0.01%
2022/09/28	3	21.70	2	21.70	21.70	1	14,069	0.01%
2022/09/27	9	21.79	0	0.00	21.80	9	13,909	0.06%
2022/09/26	4	21.93	5.5	21.96	21.90	-1.5	13,779	-0.01%
2022/09/23	1.1	22.11	0	0.00	22.10	1.1	13,858	0.01%
2022/09/22	2	22.08	2	22.10	22.05	0	14,166	0.00%
2022/09/21	36	22.39	0	0.00	22.25	36	13,819	0.26%
2022/09/20	2	22.58	0	0.00	22.70	2	13,482	0.01%
2022/09/19	1	22.40	0	0.00	22.60	1	13,130	0.01%
2022/09/16	16	22.48	0	0.00	22.50	16	12,936	0.12%
2022/09/15	5	22.85	38	22.95	22.80	-33	12,394	-0.27%
2022/09/14	5	22.62	0	0.00	22.55	5	12,235	0.04%
2022/09/13	0	0.00	2	23.13	23.15	-2	12,225	-0.02%
2022/09/12	1	23.00	1	23.00	23.00	0	12,357	0.00%
2022/09/07	39	22.40	0	0.00	22.45	39	12,564	0.31%
2022/09/06	0	0.00	0.1	22.65	22.75	-0.1	12,502	0.00%
2022/09/05	0	0.00	0.9	22.65	22.55	-0.9	12,499	-0.01%
2022/09/02	4	22.45	0	0.00	22.40	4	12,609	0.03%
2022/08/29	2	22.75	0	0.00	22.65	2	12,292	0.02%
2022/08/26	0	0.00	5	23.01	23.00	-5	12,167	-0.04%
2022/08/24	0.2	23.00	0	0.00	22.95	0.2	12,345	0.00%
2022/08/23	0.3	23.15	1	23.00	22.90	-0.8	12,858	-0.01%
2022/08/22	0	0.00	6	23.20	23.15	-6	12,917	-0.05%
2022/08/19	2	22.90	1.1	22.85	22.90	0.9	12,878	0.01%
2022/08/17	6	22.53	5	22.55	22.60	1	13,083	0.01%
2022/08/15	10.1	22.41	6.8	22.52	22.45	3.3	13,258	0.03%
2022/08/12	0	0.00	1	23.30	23.05	-1	12,964	-0.01%
2022/08/11	0.2	23.20	0	0.00	23.25	0.2	13,032	0.00%
2022/08/10	3	23.00	0	0.00	23.00	3	13,266	0.02%
2022/08/09	0.5	23.05	0	0.00	23.10	0.5	13,341	0.00%
2022/08/04	0	0.00	3.3	23.02	22.85	-3.3	14,223	-0.02%
2022/08/03	1	23.05	8	23.10	23.10	-7	14,339	-0.05%
2022/08/02	1	22.95	0	0.00	22.95	1	14,540	0.01%
2022/07/29	9	22.83	4	22.94	22.80	5	14,703	0.03%
2022/07/28	0	0.00	17	22.99	23.05	-17	14,760	-0.12%
2022/07/27	0	0.00	30	22.74	22.95	-30	14,909	-0.20%
2022/07/26	0.1	22.70	2	22.60	22.60	-1.9	14,942	-0.01%
2022/07/25	0.2	22.75	8	22.59	22.80	-7.8	15,025	-0.05%
2022/07/21	2	22.20	1	22.20	22.40	1	15,449	0.01%
2022/07/20	0	0.00	2	22.08	22.10	-2	15,553	-0.01%
2022/07/19	1	21.70	1	21.75	21.95	0	15,823	0.00%
2022/07/18	8	21.89	1	22.05	21.90	7	16,960	0.04%
2022/07/15	0	0.00	2	21.85	21.85	-2	17,240	-0.01%
2022/07/13	1	22.25	1	22.25	22.25	0	17,912	0.00%
2022/07/08	3	21.80	0	0.00	21.90	3	18,279	0.02%
2022/07/07	5	21.60	14	21.56	21.65	-9	18,463	-0.05%
2022/07/06	3	21.65	5	21.90	21.40	-2	18,669	-0.01%
2022/07/05	2	22.23	0	0.00	22.15	2	18,745	0.01%
2022/07/04	1	22.20	0	0.00	22.30	1	18,905	0.01%
2022/07/01	3	22.28	0	0.00	22.40	3	19,240	0.02%
2022/06/30	1	22.50	0	0.00	22.75	1	19,139	0.01%
2022/06/29	0	0.00	2	22.65	22.55	-2	18,902	-0.01%
2022/06/28	2	22.83	0	0.00	22.90	2	18,949	0.01%
2022/06/27	0	0.00	1	22.90	22.80	-1	18,957	-0.01%
2022/06/23	2	22.85	4	22.68	22.85	-2	19,001	-0.01%
2022/06/21	0	0.00	13	22.65	22.95	-13	18,967	-0.07%
2022/06/20	8	22.25	0	0.00	22.35	8	18,967	0.04%
2022/06/17	0	0.00	0.7	22.58	22.55	-0.7	18,913	0.00%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/13	0.1	23.10	5	22.92	23.00	-4.9	20,222	-0.02%
2022/06/10	8	22.90	0	0.00	23.00	8	20,165	0.04%
2022/06/09	0	0.00	1	23.05	23.00	-1	20,190	0.00%
2022/06/08	0	0.00	6	23.21	23.20	-6	20,185	-0.03%
2022/06/07	0	0.00	3	23.05	23.00	-3	20,200	-0.01%
2022/06/06	0	0.00	2	23.20	23.20	-2	20,134	-0.01%
2022/06/01	0	0.00	10	23.10	23.05	-10	20,525	-0.05%
2022/05/31	1.1	23.00	6	23.01	23.00	-4.9	20,364	-0.02%
2022/05/30	11	22.88	4	22.95	22.95	7	19,828	0.04%
2022/05/27	0	0.00	5	22.78	22.80	-5	19,772	-0.03%
2022/05/26	1	22.60	0	0.00	22.50	1	19,786	0.01%
2022/05/24	7	22.31	2	22.40	22.20	5	19,892	0.03%
2022/05/23	16	22.25	0	0.00	22.20	16	19,825	0.08%
2022/05/20	9	22.61	0	0.00	22.60	9	19,757	0.05%
2022/05/19	9	22.75	8	22.87	22.90	1	19,647	0.01%
2022/05/18	2	22.95	0.6	22.88	23.05	1.4	19,607	0.01%
2022/05/17	0	0.00	3	23.00	22.90	-3	19,367	-0.02%
2022/05/16	10	22.55	35	22.97	23.00	-25	19,276	-0.13%
2022/05/13	11	22.33	4	22.74	22.90	7	19,087	0.04%
2022/05/12	8	22.91	15	22.85	23.00	-7	18,806	-0.04%
2022/05/11	11	22.85	9	22.95	23.00	2	18,636	0.01%
2022/05/10	0	0.00	30	22.84	23.05	-30	18,654	-0.16%
2022/05/09	4	22.45	5	22.64	22.65	-1	18,542	-0.01%
2022/05/06	6.1	22.57	0	0.00	22.60	6.1	18,525	0.03%
2022/05/05	31	22.62	3	22.73	22.55	28	18,546	0.15%
2022/05/04	0	0.00	47	22.42	22.65	-47	18,562	-0.25%
2022/05/03	5	22.13	1	22.20	22.10	4	18,536	0.02%
2022/04/29	1	22.10	15	22.40	22.25	-14	18,661	-0.08%
2022/04/28	74	21.83	2	21.85	22.00	72	18,851	0.38%
2022/04/27	33	22.06	43	22.07	22.10	-10	18,641	-0.05%
2022/04/26	10	22.40	2	22.40	22.60	8	18,406	0.04%
2022/04/25	41.1	22.23	5	22.26	22.20	36.1	18,360	0.20%
2022/04/22	74	22.86	3	22.90	22.80	71	17,961	0.40%
2022/04/21	16	25.38	27	25.36	25.40	-11	16,765	-0.07%
2022/04/20	33.1	25.20	17	25.21	25.20	16.1	16,338	0.10%
2022/04/19	10	25.27	10	25.35	25.20	0	16,006	0.00%
2022/04/18	19.2	25.36	1	25.40	25.40	18.2	15,785	0.12%
2022/04/15	5	25.30	1	25.40	25.45	4	15,557	0.03%
2022/04/14	33	25.46	1.2	25.60	25.40	31.8	15,513	0.20%
2022/04/13	9.2	25.47	0.5	25.50	25.70	8.7	15,426	0.06%
2022/04/12	14	25.41	0	0.00	25.35	14	15,428	0.09%
2022/04/11	15.3	25.60	21.5	25.66	25.65	-6.2	15,208	-0.04%
2022/04/08	12	26.10	8.8	26.15	26.15	3.2	14,879	0.02%
2022/04/07	34.2	26.40	1	26.35	26.05	33.2	14,650	0.23%
2022/04/06	20	26.64	0	0.00	26.90	20	14,276	0.14%
2022/04/01	14	26.65	19	26.75	26.90	-5	14,110	-0.04%
2022/03/31	25	26.84	4	26.95	26.80	21	14,020	0.15%
2022/03/30	2.4	26.91	0	0.00	26.90	2.4	13,893	0.02%
2022/03/29	5	26.95	0	0.00	26.95	5	14,007	0.04%
2022/03/28	5.2	26.99	2.2	27.19	27.20	3	14,061	0.02%
2022/03/25	0	0.00	5	26.88	27.00	-5	14,183	-0.04%
2022/03/24	4.2	26.78	0	0.00	26.90	4.2	14,299	0.03%
2022/03/23	7.6	26.76	1	26.80	26.75	6.6	14,477	0.05%
2022/03/22	10	26.70	6	26.70	27.00	4	14,460	0.03%
2022/03/21	6	26.76	10	26.90	26.80	-4	14,428	-0.03%
2022/03/18	4.4	26.92	52	26.96	27.00	-47.6	14,336	-0.33%
2022/03/17	16	26.88	3	26.92	26.80	13	14,138	0.09%
2022/03/16	39.1	26.72	63.4	26.60	27.00	-24.3	14,342	-0.17%
2022/03/15	1	25.70	0.8	25.80	25.80	0.2	13,601	0.00%
2022/03/14	1	25.85	1	25.90	25.90	0	13,626	0.00%
2022/03/11	0	0.00	1	25.80	25.85	-1	13,620	-0.01%
2022/03/10	0	0.00	2	25.53	25.70	-2	13,782	-0.01%
2022/03/09	1	25.15	1	25.15	25.30	0	13,886	0.00%
2022/03/08	32	25.07	20.9	25.00	25.10	11.1	13,954	0.08%
2022/03/07	7	25.13	2.3	25.30	25.35	4.7	13,844	0.03%
2022/03/04	2	25.70	0	0.00	25.70	2	14,002	0.01%
2022/03/03	9	25.91	5	26.00	25.95	4	14,031	0.03%
2022/03/02	2	25.80	6	25.80	25.75	-4	14,040	-0.03%
2022/03/01	9.3	25.65	10	25.65	25.80	-0.7	13,999	-0.01%
2022/02/25	33	25.37	44	25.45	25.40	-11	13,959	-0.08%
2022/02/24	2	25.40	1	25.50	25.50	1	13,889	0.01%
2022/02/23	24	25.76	5	25.76	25.85	19	13,790	0.14%
2022/02/22	2	25.65	1	25.50	25.85	1	13,908	0.01%
2022/02/21	21	25.46	20	25.75	25.65	1	13,934	0.01%
2022/02/18	1	25.65	5.3	25.43	25.75	-4.3	14,037	-0.03%
2022/02/17	19	25.35	0	25.45	25.50	19	14,139	0.13%
2022/02/16	11	25.36	11	25.30	25.35	0	14,317	0.00%
2022/02/15	24	25.25	16	25.30	25.25	8	14,661	0.05%
2022/02/14	1	25.45	4	25.43	25.50	-3	14,562	-0.02%
2022/02/11	8	25.69	16	25.66	25.75	-8	14,683	-0.05%
2022/02/10	1	25.60	0	0.00	25.70	1	14,630	0.01%
2022/02/09	1	25.45	0	0.00	25.80	1	14,471	0.01%
2022/02/08	3	25.47	10	25.50	25.55	-7	14,365	-0.05%
2022/02/07	5	25.11	0.2	25.30	25.15	4.8	14,350	0.03%
2022/01/26	0	0.00	0.8	25.20	25.20	-0.8	14,168	-0.01%
2022/01/25	5.3	25.15	0	0.00	25.25	5.3	14,108	0.04%
2022/01/24	2	25.28	21.3	25.06	25.45	-19.3	14,016	-0.14%
2022/01/21	6	25.07	9	25.16	25.45	-3	13,937	-0.02%
2022/01/20	2	25.40	0.9	25.41	25.45	1.1	13,623	0.01%
2022/01/19	16.3	25.37	21	25.40	25.45	-4.7	13,645	-0.03%
2022/01/18	0.4	25.50	21	25.51	25.45	-20.6	13,570	-0.15%
2022/01/17	4.2	25.01	1	25.10	25.30	3.2	13,371	0.02%
2022/01/14	2	24.90	6	24.93	25.15	-4	13,448	-0.03%
2022/01/13	0	0.00	10	25.00	25.00	-10	13,383	-0.07%
2022/01/12	6	24.94	17	24.98	24.90	-11	13,374	-0.08%
2022/01/11	36	24.91	18.5	24.92	25.00	17.5	13,316	0.13%
2022/01/10	8.5	24.70	13	24.76	24.85	-4.5	13,251	-0.03%
2022/01/07	0	0.00	7	24.71	24.75	-7	13,251	-0.05%
2022/01/06	3.1	24.47	12	24.55	24.65	-8.9	13,149	-0.07%
2022/01/05	8.4	24.43	30	24.48	24.55	-21.6	13,282	-0.16%
2022/01/04	0	0.00	21	24.36	24.35	-21	13,433	-0.16%
2022/01/03	12	24.20	6.7	24.21	24.30	5.3	13,452	0.04%
2021/12/30	0	0.00	3.5	24.16	24.20	-3.5	13,610	-0.03%
2021/12/29	1	24.10	2.5	24.24	24.25	-1.5	13,801	-0.01%
2021/12/28	1	24.05	1.5	24.17	24.20	-0.5	13,908	0.00%
2021/12/27	0.2	24.10	1	24.10	24.15	-0.8	14,016	-0.01%
2021/12/24	0	0.00	2	24.00	24.05	-2	14,162	-0.01%
2021/12/23	8	23.82	0	0.00	23.80	8	14,345	0.06%
2021/12/22	3	23.87	0	0.00	24.00	3	14,331	0.02%
2021/12/21	2	23.85	10.2	24.00	23.85	-8.2	14,301	-0.06%
2021/12/20	0	0.00	0.2	24.00	23.90	-0.2	14,237	0.00%
2021/12/17	2	24.03	4.3	24.07	24.00	-2.3	14,247	-0.02%
2021/12/16	5	24.10	17	24.02	24.00	-12	14,259	-0.08%
2021/12/15	1	23.80	6.5	23.93	23.75	-5.5	14,593	-0.04%
2021/12/14	6	23.85	2.1	23.90	23.85	3.9	14,837	0.03%
2021/12/13	11.1	24.32	0	0.00	24.05	11.1	14,932	0.07%
2021/12/10	50	24.34	12.5	24.44	24.30	37.5	15,016	0.25%
2021/12/09	15	23.88	12	23.94	24.00	3	14,564	0.02%
2021/12/08	13	23.66	2	23.70	23.60	11	14,393	0.08%
2021/12/06	1	23.75	3.5	23.77	23.85	-2.5	14,248	-0.02%
2021/12/03	3	23.35	0	0.00	23.30	3	14,120	0.02%
2021/12/02	2	23.40	0	0.00	23.35	2	14,198	0.01%
2021/12/01	0	0.00	3	23.33	23.45	-3	14,217	-0.02%
2021/11/30	2	23.53	3	23.42	23.15	-1	14,157	-0.01%
2021/11/29	2	23.30	18	23.34	23.35	-16	13,775	-0.12%
2021/11/26	5	23.41	1.5	23.48	23.40	3.5	13,747	0.03%
2021/11/25	3	23.63	0.5	23.70	23.60	2.5	13,801	0.02%
2021/11/24	3	23.65	0	0.00	23.75	3	13,816	0.02%
2021/11/23	5	23.42	1.3	23.53	23.55	3.7	13,803	0.03%
2021/11/22	3	23.50	0.4	23.60	23.55	2.6	13,715	0.02%
2021/11/19	14	23.46	0	0.00	23.55	14	13,665	0.10%
2021/11/18	9	23.59	0	0.00	23.60	9	13,652	0.07%
2021/11/17	2	23.60	1	23.70	23.75	1	13,573	0.01%
2021/11/16	7	23.61	3.2	23.69	23.70	3.8	13,647	0.03%
2021/11/15	12	23.61	0.6	23.75	23.70	11.4	13,673	0.08%
2021/11/12	16	23.85	5.3	23.81	23.90	10.7	13,587	0.08%
2021/11/11	1	23.95	0	0.00	24.10	1	13,693	0.01%
2021/11/10	2	24.15	0	0.00	24.15	2	13,861	0.01%
2021/11/08	0.2	24.35	1	24.30	24.40	-0.8	13,820	-0.01%
2021/11/05	0	0.00	6	24.22	24.35	-6	13,925	-0.04%
2021/11/04	1	24.40	3	24.33	24.30	-2	14,145	-0.01%
2021/11/03	1	24.35	3	24.35	24.55	-2	14,093	-0.01%
2021/11/02	0	0.00	0.2	24.35	24.20	-0.2	14,152	0.00%
2021/11/01	2.2	24.20	0	0.00	24.20	2.2	14,143	0.02%
2021/10/29	2	24.55	0	0.00	24.45	2	14,135	0.01%
2021/10/28	1	24.75	12	24.71	24.85	-11	14,038	-0.08%
2021/10/27	0	0.00	1	24.65	24.80	-1	14,068	-0.01%
2021/10/26	0.1	24.50	0.9	24.50	24.60	-0.8	14,283	-0.01%
2021/10/25	0.1	24.40	21	24.40	24.45	-20.9	14,277	-0.15%
2021/10/22	5	24.30	0	0.00	24.30	5	14,325	0.03%
2021/10/21	0	0.00	1	24.15	24.00	-1	14,203	-0.01%
2021/10/20	0	0.00	4	24.00	23.90	-4	14,157	-0.03%
2021/10/19	3	23.90	0	0.00	23.90	3	14,188	0.02%
2021/10/18	1	24.05	0	0.00	24.05	1	14,411	0.01%
2021/10/15	8.2	24.07	4	24.00	24.05	4.2	14,547	0.03%
2021/10/14	1	24.20	3	24.15	24.15	-2	14,556	-0.01%
2021/10/13	5	24.20	4	24.25	24.10	1	14,681	0.01%
2021/10/12	9	24.16	10	24.16	24.10	-1	14,657	-0.01%
2021/10/08	2	24.18	0	0.00	24.15	2	14,498	0.01%
2021/10/07	0	0.00	1	24.25	24.15	-1	14,633	-0.01%
2021/10/06	0	0.00	12	23.75	23.90	-12	14,678	-0.08%
2021/10/05	4	23.36	6	23.52	23.40	-2	14,554	-0.01%
2021/10/04	1	23.51	23	23.55	23.60	-22	14,670	-0.15%
2021/10/01	10	23.37	8	23.42	23.60	2	14,639	0.01%
2021/09/30	5	23.68	0	0.00	23.60	5	14,627	0.03%
2021/09/29	11	23.65	9	23.67	23.85	2	14,576	0.01%
2021/09/28	6	23.96	5	23.92	24.00	1	14,479	0.01%
2021/09/27	0	0.00	6	24.23	24.30	-6	14,433	-0.04%
2021/09/24	2	24.13	21	24.05	24.15	-19	14,547	-0.13%
2021/09/23	0	0.00	3	24.07	24.00	-3	14,687	-0.02%
2021/09/22	2	23.75	5	23.87	24.05	-3	14,591	-0.02%
2021/09/17	3	23.65	1	23.70	23.50	2	14,235	0.01%
2021/09/16	10	23.45	4	23.55	23.60	6	14,007	0.04%
2021/09/15	4	23.29	34	23.25	23.40	-30	14,018	-0.21%
2021/09/14	2.6	22.95	14.1	23.05	23.10	-11.5	14,051	-0.08%
2021/09/13	0	0.00	8	22.82	22.90	-8	14,292	-0.06%
2021/09/10	1.1	22.75	5	22.76	22.80	-3.9	14,456	-0.03%
2021/09/09	4.4	22.74	2	22.80	22.65	2.4	14,787	0.02%
2021/09/08	2	22.85	2	22.98	22.80	0	15,007	0.00%
2021/09/07	1	22.60	51	22.92	23.00	-50	15,172	-0.33%
2021/09/06	4	22.71	3	22.68	22.65	1	15,204	0.01%
2021/09/03	2	22.83	10	22.77	22.80	-8	15,320	-0.05%
2021/09/02	2	22.65	0	0.00	22.55	2	15,551	0.01%
2021/09/01	1	22.85	1	22.85	22.85	0	15,757	0.00%
2021/08/31	4	22.85	4	22.83	22.90	0	15,853	0.00%
2021/08/30	0	0.00	5	22.57	22.70	-5	15,925	-0.03%
2021/08/27	9	22.54	3.1	22.50	22.60	6	15,977	0.04%
2021/08/26	3	22.30	5	22.40	22.45	-2	16,008	-0.01%
2021/08/25	11	22.57	4	22.50	22.55	7	16,117	0.04%
2021/08/24	1	22.60	4	22.59	22.55	-3	16,090	-0.02%
2021/08/23	4	22.44	20	22.44	22.35	-16	16,045	-0.10%
2021/08/20	10	22.32	3	22.35	22.35	7	16,081	0.04%
2021/08/19	3	22.17	27	22.26	22.30	-24	16,144	-0.15%
2021/08/18	1	22.15	5	22.13	22.30	-4	15,964	-0.03%
2021/08/17	6	21.99	81	22.23	22.30	-75	15,900	-0.47%
2021/08/16	24	21.78	32	21.74	21.70	-8	15,513	-0.05%
2021/08/13	4	21.50	4	21.64	21.65	0	16,457	0.00%
2021/08/12	16	21.54	0	0.00	21.55	16	16,734	0.10%
2021/08/11	0	0.00	14	21.81	21.80	-14	16,849	-0.08%
2021/08/10	11	21.70	10	21.75	21.85	1	17,030	0.01%
2021/08/09	4	21.33	0	0.00	21.40	4	17,094	0.02%
2021/08/06	4	21.48	0	0.00	21.45	4	17,339	0.02%
2021/08/05	5	21.49	1	21.55	21.55	4	17,850	0.02%
2021/08/04	4	21.40	0	0.00	21.45	4	18,453	0.02%
2021/08/03	11	21.47	5	21.52	21.55	6	18,878	0.03%
2021/08/02	2	21.65	0	0.00	21.60	2	19,120	0.01%
2021/07/30	14.1	21.51	2	21.50	21.60	12.1	19,314	0.06%
2021/07/29	2	21.68	0	0.00	21.70	2	19,327	0.01%
2021/07/28	13	21.65	0	0.00	21.75	13	19,507	0.07%
2021/07/27	1	21.75	8.2	21.85	21.85	-7.2	19,971	-0.04%
2021/07/26	1	21.85	1	21.90	21.85	0	20,249	0.00%
2021/07/23	19.1	21.87	13	21.89	21.90	6.1	20,511	0.03%
2021/07/22	3.1	21.94	8	21.84	22.00	-4.9	20,972	-0.02%
2021/07/21	5.3	21.99	71	22.03	22.00	-65.7	21,041	-0.31%
2021/07/20	3	22.00	3	21.97	22.05	0	21,251	0.00%
2021/07/19	16.1	22.05	1	22.05	22.05	15.1	22,468	0.07%
2021/07/16	28	22.05	1	22.15	22.15	27	23,230	0.12%
2021/07/15	17	22.07	2	22.13	22.15	15	23,471	0.06%
2021/07/14	20	22.09	6	22.25	22.20	14	23,724	0.06%
2021/07/13	2	22.10	11	22.10	22.20	-9	23,976	-0.04%
2021/07/12	12	22.05	0	0.00	22.10	12	24,047	0.05%
2021/07/09	5	22.04	8	22.09	22.10	-3	24,178	-0.01%
2021/07/08	8	22.32	1	22.35	22.30	7	24,248	0.03%
2021/07/07	5	22.25	0	0.00	22.30	5	24,722	0.02%
2021/07/06	2	22.28	26	22.44	22.45	-24	24,891	-0.10%
2021/07/05	1	22.20	28	22.24	22.25	-27	25,062	-0.11%
2021/07/02	0	0.00	10	22.10	22.05	-10	25,366	-0.04%
2021/07/01	58	22.17	1	22.00	22.00	57	25,664	0.22%
2021/06/30	3	22.18	24	22.25	22.35	-21	25,955	-0.08%
2021/06/29	10	22.07	0	0.00	22.05	10	26,300	0.04%
2021/06/28	39	22.04	13	22.05	22.00	26	27,021	0.10%
2021/06/25	11	22.07	2	22.10	22.05	9	28,652	0.03%
2021/06/24	13	22.12	0	0.00	22.10	13	29,580	0.04%
2021/06/23	9.2	22.10	1	22.15	22.10	8.2	29,494	0.03%
2021/06/22	34	22.40	11	22.33	22.30	23	29,422	0.08%
2021/06/21	6	22.80	0	23.00	22.60	6	29,223	0.02%
2021/06/18	2	23.03	13.6	23.13	23.05	-11.6	29,234	-0.04%
2021/06/17	16.3	22.80	9	23.06	23.05	7.3	29,140	0.03%
2021/06/16	16	22.68	14	22.66	23.00	2	29,508	0.01%
2021/06/15	4	22.41	0	0.00	22.50	4	29,564	0.01%
2021/06/11	4	22.66	0	0.00	22.65	4	29,429	0.01%
2021/06/10	9	22.71	4	22.65	22.85	5	29,604	0.02%
2021/06/09	11	23.00	7	22.98	22.95	4	29,422	0.01%
2021/06/08	2	23.05	0	0.00	23.15	2	29,258	0.01%
2021/06/07	10.5	22.98	10	23.04	23.05	0.5	29,400	0.00%
2021/06/04	10	23.20	2	23.18	23.20	8	29,270	0.03%
2021/06/03	3.2	23.16	0	0.00	23.40	3.2	29,369	0.01%
2021/06/02	14	23.25	2	23.15	23.10	12	29,417	0.04%
2021/06/01	0	0.00	7	23.49	23.45	-7	29,497	-0.02%
2021/05/31	5.3	23.30	7	23.32	23.45	-1.7	29,720	-0.01%
2021/05/28	9	23.29	2	23.45	23.30	7	29,823	0.02%
2021/05/27	1	23.05	11	23.38	23.40	-10	30,018	-0.03%
2021/05/26	0.5	23.35	6	23.35	23.30	-5.5	30,132	-0.02%
2021/05/25	4	23.31	7	23.36	23.35	-3	30,387	-0.01%
2021/05/24	2.6	23.27	1	23.15	23.30	1.6	30,466	0.01%
2021/05/21	58.2	23.61	18	25.45	23.30	40.2	30,619	0.13%
2021/05/20	51.2	23.46	11	23.18	23.15	40.2	29,730	0.14%
2021/05/19	11	22.76	4	22.79	22.80	7	29,611	0.02%
2021/05/18	11.1	22.71	16	22.42	22.90	-4.9	29,662	-0.02%
2021/05/17	4	21.91	13	21.87	21.90	-9	29,711	-0.03%
2021/05/14	12	22.90	6	22.68	22.70	6	29,477	0.02%
2021/05/13	29	22.82	90	22.85	22.95	-61	29,414	-0.21%
2021/05/12	32.2	22.41	51	22.66	22.35	-18.8	28,977	-0.06%
2021/05/11	27	23.68	6	23.61	23.50	21	28,510	0.07%
2021/05/10	8.3	24.14	5	24.10	24.30	3.3	28,151	0.01%
2021/05/07	9	24.22	0	0.00	24.55	9	28,250	0.03%
2021/05/06	4	24.35	13	24.26	24.30	-9	28,595	-0.03%
2021/05/05	5	23.96	11	24.00	23.90	-6	28,795	-0.02%
2021/05/04	23.1	23.48	18.1	23.65	23.50	5	28,742	0.02%
2021/05/03	13.1	24.42	1	24.60	24.35	12.1	28,422	0.04%
2021/04/29	1	24.90	6	24.88	25.00	-5	28,268	-0.02%
2021/04/28	27.9	24.99	15	24.92	24.90	12.9	28,069	0.05%
2021/04/27	35.3	24.59	5	24.62	24.65	30.2	28,040	0.11%
2021/04/26	31	24.69	7	24.65	24.75	24	27,948	0.09%
2021/04/23	93	24.65	6	24.58	24.80	87	27,869	0.31%
2021/04/22	16	27.53	21	27.72	27.40	-5	27,381	-0.02%
2021/04/21	7	27.68	4	27.70	27.80	3	26,955	0.01%
2021/04/20	39	27.73	4	27.76	27.75	35	26,708	0.13%
2021/04/19	6	27.67	8.7	27.58	27.55	-2.7	26,542	-0.01%
2021/04/16	22	27.07	13	27.08	27.15	9	26,408	0.03%
2021/04/15	14	26.71	4	26.65	26.70	10	26,404	0.04%
2021/04/14	18	26.66	25	26.66	26.70	-7	26,325	-0.03%
2021/04/13	36	26.85	31	27.02	26.80	5	26,419	0.02%
2021/04/12	25	27.32	15	27.33	27.20	10	26,390	0.04%
2021/04/09	11	27.18	11	27.10	27.20	0	26,267	0.00%
2021/04/08	33.5	27.25	13	27.26	27.15	20.5	26,006	0.08%
2021/04/07	14.7	27.07	10	27.07	27.10	4.7	25,692	0.02%
2021/04/06	21.5	27.22	7	27.27	27.05	14.5	25,436	0.06%
2021/04/01	10.4	27.10	54	27.04	27.25	-43.6	24,961	-0.17%
2021/03/31	55	26.98	37	26.88	26.70	18	24,340	0.07%
2021/03/30	51	26.44	22	26.67	27.00	29	23,516	0.12%
2021/03/29	12	25.78	20.1	26.02	26.10	-8.1	21,800	-0.04%
2021/03/26	3	23.75	0	0.00	23.75	3	20,833	0.01%
2021/03/25	9	23.56	10	23.61	23.70	-1	20,876	0.00%
2021/03/24	7	23.89	0	0.00	23.95	7	20,905	0.03%
2021/03/23	2	23.80	6	23.75	24.00	-4	20,979	-0.02%
2021/03/22	35	23.65	14	23.66	23.65	21	21,013	0.10%
2021/03/19	7	23.83	22	24.16	23.85	-15	20,917	-0.07%
2021/03/18	17.7	23.53	24	23.59	23.70	-6.4	20,499	-0.03%
2021/03/17	6	23.28	11	23.20	23.30	-5	20,434	-0.02%
2021/03/16	9	23.22	16	23.23	23.30	-7	20,650	-0.03%
2021/03/15	5.2	22.80	4	22.90	22.95	1.2	20,508	0.01%
2021/03/12	16	22.86	0	0.00	22.90	16	21,108	0.08%
2021/03/11	0	0.00	8	22.93	22.95	-8	21,545	-0.04%
2021/03/10	9	22.79	11	22.72	22.70	-2	21,436	-0.01%
2021/03/09	1	22.50	7	22.58	22.70	-6	21,439	-0.03%
2021/03/08	2	22.35	3	22.47	22.40	-1	21,301	0.00%
2021/03/05	6	21.98	13.2	22.17	22.40	-7.2	21,213	-0.03%
2021/03/04	9	22.17	2	22.20	22.20	7	21,379	0.03%
2021/03/03	0	0.00	13	22.40	22.60	-13	21,278	-0.06%
2021/03/02	23	22.39	10	22.40	22.20	13	21,078	0.06%
2021/02/26	2	21.85	6	22.04	22.20	-4	20,763	-0.02%
2021/02/25	6	22.09	17	22.07	22.30	-11	20,441	-0.05%
2021/02/24	0	0.00	8	22.00	21.90	-8	20,294	-0.04%
2021/02/23	11	21.71	2	21.73	21.75	9	20,153	0.04%
2021/02/22	25	21.85	1	21.95	21.80	24	19,945	0.12%
2021/02/19	9	21.76	0	0.00	21.85	9	19,837	0.05%
2021/02/18	6	21.73	7	21.83	21.90	-1	19,673	-0.01%
2021/02/17	44	22.05	1	21.80	21.75	43	19,633	0.22%
2021/02/05	3	21.82	0	0.00	21.90	3	19,297	0.02%
2021/02/04	2	21.90	4	21.85	21.80	-2	19,223	-0.01%
2021/02/03	0	0.00	10	21.57	21.80	-10	19,168	-0.05%
2021/02/02	5	21.55	2	21.53	21.50	3	19,207	0.02%
2021/02/01	4	21.36	4	21.44	21.35	0	19,073	0.00%
2021/01/29	3	21.62	5	21.81	21.45	-2	18,945	-0.01%
2021/01/28	11	22.02	8	22.13	22.15	3	18,567	0.02%
2021/01/27	12	22.06	13	21.87	21.80	-1	17,970	-0.01%
2021/01/26	2	21.43	15	21.49	21.40	-13	17,454	-0.07%
2021/01/25	3	21.30	0	0.00	21.40	3	17,231	0.02%
2021/01/22	10	21.03	1	21.00	21.30	9	17,126	0.05%
2021/01/21	4	20.96	3	20.85	20.80	1	17,116	0.01%
2021/01/20	11	20.91	46	20.94	20.80	-35	17,063	-0.21%
2021/01/19	32	21.51	0	0.00	21.50	32	16,553	0.19%
2021/01/18	10	21.67	6	21.60	21.55	4	16,285	0.02%
2021/01/15	21	22.65	2	22.90	22.25	19	15,964	0.12%
2021/01/14	4	22.01	15	22.16	22.25	-11	15,247	-0.07%
2021/01/13	3	21.88	2	21.85	21.80	1	14,793	0.01%
2021/01/12	13	21.73	7.3	21.75	21.65	5.7	14,595	0.04%
2021/01/11	0	0.00	10	21.71	21.80	-10	14,313	-0.07%
2021/01/08	1	20.95	9	21.08	21.50	-8	14,022	-0.06%
2021/01/07	7	21.01	0	0.00	21.00	7	13,760	0.05%
2021/01/06	6	21.02	1	20.90	21.05	5	13,606	0.04%
2021/01/05	15	21.17	73	21.35	21.55	-58	13,173	-0.44%
2021/01/04	0	0.00	31	20.93	20.80	-31	12,853	-0.24%
2020/12/31	1	20.75	1.1	20.70	20.70	-0.1	12,794	0.00%
2020/12/30	8	20.78	11	20.87	20.90	-3	12,734	-0.02%
2020/12/29	9	20.82	25	20.77	20.95	-16	12,693	-0.13%
2020/12/28	0	0.00	5	20.81	20.80	-5	12,620	-0.04%
2020/12/25	0	0.00	13	20.56	20.60	-13	12,638	-0.10%
2020/12/24	3	20.50	1	20.55	20.40	2	12,651	0.02%
2020/12/23	2	20.38	4	20.36	20.30	-2	12,625	-0.02%
2020/12/22	2	20.40	0	0.00	20.45	2	12,649	0.02%
2020/12/21	2	20.38	0	0.00	20.50	2	12,678	0.02%
2020/12/18	3	20.93	8	20.82	20.70	-5	12,601	-0.04%
2020/12/17	0	0.00	22	20.85	21.00	-22	12,419	-0.18%
2020/12/16	2	20.78	12	20.73	20.85	-10	12,187	-0.08%
2020/12/15	0	0.00	12	20.54	20.50	-12	12,107	-0.10%
2020/12/14	5	20.68	10.5	20.62	20.60	-5.5	11,954	-0.05%
2020/12/11	2	20.40	0	0.00	20.45	2	11,827	0.02%
2020/12/10	31	20.62	1	20.55	20.50	30	11,771	0.25%
2020/12/09	4.1	20.34	1	20.40	20.50	3.1	11,429	0.03%
2020/12/08	14	20.35	24	20.44	20.35	-10	11,188	-0.09%
2020/12/07	6	19.88	18	19.90	20.10	-12	10,549	-0.11%
2020/12/04	4	19.60	1	19.60	19.55	3	10,110	0.03%
2020/12/03	0	0.00	1	19.35	19.45	-1	9,979	-0.01%
2020/12/01	2	19.23	0	0.00	19.30	2	9,993	0.02%
2020/11/30	1.5	19.18	0	0.00	19.30	1.5	10,289	0.01%
2020/11/27	1	19.25	0	0.00	19.25	1	10,617	0.01%
2020/11/26	0	0.00	1	19.45	19.55	-1	10,565	-0.01%
2020/11/25	5	19.55	0	0.00	19.55	5	10,762	0.05%
2020/11/24	1	19.60	0	0.00	19.60	1	10,785	0.01%
2020/11/23	8	19.67	0	0.00	19.70	8	10,790	0.07%
2020/11/20	0	0.00	19	19.52	19.55	-19	10,704	-0.18%
2020/11/18	1	19.50	10	19.50	19.55	-9	10,804	-0.08%
2020/11/17	7	19.46	5	19.44	19.40	2	10,887	0.02%
2020/11/16	0	0.00	9	19.34	19.40	-9	11,036	-0.08%
2020/11/13	0	0.00	15	19.10	19.10	-15	10,936	-0.14%
2020/11/12	1	19.00	0	0.00	19.10	1	10,938	0.01%
2020/11/11	0	0.00	17	19.26	19.35	-17	10,973	-0.15%
2020/11/10	5	19.10	23	19.04	19.10	-18	10,799	-0.17%
2020/11/09	11	18.75	4	18.91	18.95	7	10,688	0.07%
2020/11/06	0	0.00	1	18.90	18.90	-1	10,631	-0.01%
2020/11/05	2	18.70	0	0.00	18.85	2	10,731	0.02%
2020/11/04	1	18.85	1	18.85	18.70	0	10,895	0.00%
2020/11/03	0	0.00	4	18.83	18.75	-4	10,939	-0.04%
2020/11/02	0	0.00	5	18.70	18.65	-5	11,041	-0.05%
2020/10/30	0	0.00	5	18.85	18.60	-5	11,214	-0.04%
2020/10/29	0	0.00	1	18.95	18.95	-1	11,114	-0.01%
2020/10/28	0	0.00	3	18.75	18.75	-3	11,010	-0.03%
2020/10/27	4	18.55	1	18.60	18.60	3	11,111	0.03%
2020/10/26	0	0.00	1	18.65	18.65	-1	11,163	-0.01%
2020/10/23	2	18.60	0	0.00	18.60	2	11,203	0.02%
2020/10/22	2	18.50	0	0.00	18.50	2	11,314	0.02%
2020/10/21	5	18.55	0	0.00	18.50	5	11,217	0.04%
2020/10/19	4	18.63	2	18.65	18.55	2	11,369	0.02%
2020/10/16	3	18.67	2	18.65	18.55	1	11,463	0.01%
2020/10/15	2	18.75	0	0.00	18.70	2	11,616	0.02%
2020/10/14	3	18.83	8	18.86	18.95	-5	11,855	-0.04%
2020/10/12	20	18.65	0	0.00	18.70	20	13,454	0.15%
2020/10/08	0	0.00	1	18.95	18.85	-1	13,774	-0.01%
2020/10/07	0	0.00	23	19.04	18.90	-23	13,994	-0.16%
2020/10/06	3	18.95	3	19.15	19.00	0	14,320	0.00%
2020/10/05	0	0.00	2	19.05	18.90	-2	14,469	-0.01%
2020/09/30	4	19.08	4	19.28	19.05	0	14,696	0.00%
2020/09/29	0	0.00	7	19.32	19.35	-7	14,990	-0.05%
2020/09/25	16	18.84	2	18.85	18.90	14	15,290	0.09%
2020/09/24	2	18.93	10	18.85	18.80	-8	15,362	-0.05%
2020/09/23	4	19.05	2	19.00	19.15	2	15,432	0.01%
2020/09/22	4	19.11	3	19.13	19.10	1	15,484	0.01%
2020/09/21	12	19.56	4	19.60	19.35	8	15,530	0.05%
2020/09/18	1	19.40	5	19.65	19.70	-4	15,606	-0.03%
2020/09/17	0	0.00	31	19.35	19.40	-31	15,581	-0.20%
2020/09/16	3	19.57	10	19.45	19.35	-7	15,678	-0.04%
2020/09/15	12	19.44	10	19.42	19.45	2	15,849	0.01%
2020/09/14	0	0.00	1	19.15	19.15	-1	15,963	-0.01%
2020/09/11	0	0.00	22	19.12	19.15	-22	16,078	-0.14%
2020/09/10	2	19.05	11	19.06	19.10	-9	16,183	-0.06%
2020/09/08	0	0.00	5	19.15	19.20	-5	16,220	-0.03%
2020/09/07	33	19.29	8	19.19	19.10	25	16,361	0.15%
2020/09/04	6	19.01	4	19.04	19.20	2	16,455	0.01%
2020/09/03	25	19.47	7	19.61	19.25	18	16,475	0.11%
2020/09/02	24.3	19.46	27	19.46	19.60	-2.8	16,239	-0.02%
2020/09/01	1	18.65	12	18.65	18.85	-11	15,781	-0.07%
2020/08/31	2	18.50	0	0.00	18.50	2	15,761	0.01%
2020/08/28	0	0.00	1.2	18.81	18.85	-1.2	15,639	-0.01%
2020/08/27	22	18.81	3	18.87	18.90	19	15,778	0.12%
2020/08/26	3	18.80	5	18.86	18.95	-2	15,771	-0.01%
2020/08/25	1	18.80	22	18.81	18.80	-21	15,912	-0.13%
2020/08/21	7	18.36	3	18.50	18.40	4	16,093	0.02%
2020/08/20	5	18.34	15	18.38	18.35	-10	15,943	-0.06%
2020/08/19	28	18.68	0	0.00	18.60	28	15,746	0.18%
2020/08/18	10	18.66	0	0.00	18.75	10	15,642	0.06%
2020/08/17	14	18.63	0	0.00	18.70	14	15,667	0.09%
2020/08/14	4	18.58	14	18.64	18.65	-10	15,663	-0.06%
2020/08/13	2	18.63	3	18.58	18.60	-1	15,700	-0.01%
2020/08/12	1	18.65	7	18.69	18.65	-6	15,674	-0.04%
2020/08/11	6	18.93	30	18.95	18.80	-24	15,679	-0.15%
2020/08/10	4	18.85	3	18.88	19.00	1	15,801	0.01%
2020/08/07	7	18.67	7	18.69	18.70	0	15,840	0.00%
2020/08/06	44	18.71	0	0.00	18.75	44	15,887	0.28%
2020/08/05	12	18.63	8	18.70	18.60	4	15,880	0.03%
2020/08/04	11	18.50	0.4	18.50	18.45	10.6	15,828	0.07%
2020/08/03	3	18.45	3	18.35	18.35	0	15,804	0.00%
2020/07/31	0	0.00	4.5	18.54	18.65	-4.5	15,733	-0.03%
2020/07/30	1	18.55	0	0.00	18.45	1	15,632	0.01%
2020/07/29	0	0.00	17	18.39	18.25	-17	15,560	-0.11%
2020/07/28	7	18.30	4	18.35	18.30	3	15,654	0.02%
2020/07/27	7	18.43	5	18.55	18.35	2	15,768	0.01%
2020/07/24	6	18.52	9	18.55	18.45	-3	15,856	-0.02%
2020/07/23	5	18.71	0	0.00	18.75	5	15,887	0.03%
2020/07/22	2	18.80	2	18.88	18.85	0	15,949	0.00%
2020/07/21	6	18.73	34	18.76	18.85	-28	15,918	-0.18%
2020/07/20	13	18.47	0	0.00	18.50	13	15,865	0.08%
2020/07/17	118	18.63	10	18.55	18.40	108	15,815	0.68%	大買/鉅額交易
2020/07/16	28	20.09	0	0.00	20.00	28	15,249	0.18%
2020/07/15	0	0.00	9	20.30	20.20	-9	14,580	-0.06%
2020/07/14	0	0.00	1	20.35	20.10	-1	14,213	-0.01%
2020/07/13	0	0.00	19	20.31	20.25	-19	14,007	-0.14%
2020/07/10	4	20.03	1	20.05	20.00	3	13,953	0.02%
2020/07/09	4	20.38	2	20.45	20.15	2	13,924	0.01%
2020/07/08	0	0.00	12	20.22	20.40	-12	13,653	-0.09%
2020/07/07	2	20.05	40	20.05	20.05	-38	13,266	-0.29%
2020/07/06	2	19.98	9	19.96	20.05	-7	13,210	-0.05%
2020/07/03	5	19.81	5	19.96	19.80	0	13,180	0.00%
2020/07/02	3	19.72	8	19.77	19.95	-5	13,274	-0.04%
2020/07/01	0	0.00	13	19.63	19.55	-13	13,300	-0.10%
2020/06/30	3	19.40	4	19.50	19.25	-1	13,330	-0.01%
2020/06/29	2	19.30	8	19.40	19.45	-6	13,548	-0.04%
2020/06/22	22	19.18	0	0.00	19.20	22	13,556	0.16%
2020/06/19	0	0.00	8	19.69	19.50	-8	13,614	-0.06%
2020/06/18	0	0.00	33	19.54	19.55	-33	13,515	-0.24%
2020/06/17	5	19.35	1	19.35	19.35	4	13,523	0.03%
2020/06/16	0	0.00	27	19.24	19.15	-27	13,735	-0.20%
2020/06/12	4	18.90	0	0.00	18.90	4	14,423	0.03%
2020/06/11	1	19.10	4	19.23	19.10	-3	14,618	-0.02%
2020/06/10	2	19.13	8	19.20	19.10	-6	14,741	-0.04%
2020/06/09	6	19.25	6	19.27	19.20	0	15,118	0.00%
2020/06/08	22	19.21	4	19.15	19.20	18	15,383	0.12%
2020/06/05	5	19.05	0	0.00	19.10	5	15,240	0.03%
2020/06/04	25	19.02	0	0.00	19.05	25	15,404	0.16%
2020/06/03	5	19.05	0	0.00	19.00	5	15,658	0.03%
2020/06/02	1	19.00	0	0.00	19.00	1	15,664	0.01%
2020/06/01	3	18.87	22	18.97	18.90	-19	15,699	-0.12%
2020/05/28	3	18.50	0	0.00	18.40	3	15,346	0.02%
2020/05/26	1	18.60	0	0.00	18.55	1	15,503	0.01%
2020/05/25	2	18.43	0	0.00	18.45	2	15,499	0.01%
2020/05/22	1.1	18.41	0	0.00	18.40	1.1	15,530	0.01%
2020/05/21	2	18.50	1	18.50	18.60	1	15,507	0.01%
2020/05/20	1	18.60	2	18.45	18.50	-1	15,472	-0.01%
2020/05/19	3	18.60	0	0.00	18.50	3	15,477	0.02%
2020/05/15	21	18.48	0	0.00	18.45	21	15,571	0.13%
2020/05/14	4	18.73	0	0.00	18.60	4	15,371	0.03%
2020/05/13	0	0.00	16.3	18.83	19.00	-16.3	15,291	-0.11%
2020/05/12	2	18.88	10	18.90	18.80	-8	15,227	-0.05%
2020/05/08	1	18.80	1	18.85	18.80	0	15,081	0.00%
2020/05/07	0	0.00	10	18.75	18.70	-10	15,020	-0.07%
2020/05/06	6	18.67	20	18.70	18.65	-14	14,995	-0.09%
2020/05/05	1	18.65	0	0.00	18.65	1	14,941	0.01%
2020/05/04	7	18.60	0	0.00	18.60	7	14,921	0.05%
2020/04/30	0	0.00	2	19.05	19.10	-2	14,818	-0.01%
2020/04/29	1	19.05	4	19.04	19.10	-3	14,753	-0.02%
2020/04/28	14	18.96	2	19.00	18.95	12	14,786	0.08%
2020/04/27	2	18.85	4	18.76	18.90	-2	15,015	-0.01%
2020/04/24	1	18.75	0	0.00	18.55	1	14,964	0.01%
2020/04/23	0	0.00	1	18.70	18.75	-1	14,936	-0.01%
2020/04/22	2	18.30	9	18.42	18.70	-7	14,782	-0.05%
2020/04/21	8	18.20	4	18.21	18.45	4	14,599	0.03%
2020/04/20	20	18.63	0	0.00	18.70	20	14,385	0.14%
2020/04/17	5	18.79	4	18.96	18.70	1	14,279	0.01%
2020/04/16	0	0.00	1	18.60	18.85	-1	14,118	-0.01%
2020/04/15	3	18.73	23.1	18.80	18.85	-20.1	13,974	-0.14%
2020/04/14	1	18.55	21	18.55	18.55	-20	13,737	-0.15%
2020/04/13	1	18.25	1	18.30	18.35	0	13,580	0.00%
2020/04/10	2	18.23	0	0.00	18.30	2	13,588	0.01%
2020/04/09	0	0.00	17	18.20	18.30	-17	13,617	-0.12%
2020/04/08	8	18.13	0	0.00	18.10	8	13,490	0.06%
2020/04/07	3	18.15	2	18.13	18.10	1	13,391	0.01%
2020/04/06	2	17.98	1	17.95	18.10	1	13,184	0.01%
2020/04/01	0	0.00	21	17.70	17.75	-21	12,974	-0.16%
2020/03/31	26	17.88	14	18.00	17.30	12	12,808	0.09%
2020/03/30	6	17.30	0	0.00	17.30	6	12,491	0.05%
2020/03/27	22	17.50	1	17.35	17.40	21	12,423	0.17%
2020/03/26	2	17.25	2	17.15	17.20	0	12,348	0.00%
2020/03/25	2	17.00	4	17.13	17.15	-2	12,456	-0.02%
2020/03/24	2	16.40	7	16.52	16.40	-5	12,272	-0.04%
2020/03/23	14	15.64	38	15.80	15.50	-24	12,403	-0.19%
2020/03/20	8	16.14	3	16.00	16.20	5	12,425	0.04%
2020/03/19	15	15.87	26	15.91	15.70	-11	12,163	-0.09%
2020/03/18	10	16.44	1	16.45	16.50	9	11,735	0.08%
2020/03/17	22	16.43	15	16.56	16.50	7	11,487	0.06%
2020/03/16	10	16.90	1	16.85	16.75	9	11,272	0.08%
2020/03/13	11	16.58	8.7	16.79	17.10	2.3	11,112	0.02%
2020/03/12	27	17.29	6	17.24	17.20	21	10,597	0.20%
2020/03/11	22	17.89	5	17.90	17.85	17	10,275	0.17%
2020/03/10	6	17.71	1	17.85	17.90	5	10,250	0.05%
2020/03/09	7	17.94	10	18.00	17.90	-3	10,060	-0.03%
2020/03/06	15	18.06	0	0.00	18.05	15	9,760	0.15%
2020/03/05	18	18.14	0	0.00	18.15	18	9,657	0.19%
2020/03/04	5	18.15	3	18.15	18.20	2	9,640	0.02%
2020/03/03	10	18.20	0	0.00	18.15	10	9,605	0.10%
2020/03/02	7	18.14	3	18.22	18.10	4	9,672	0.04%
2020/02/27	3	18.27	0	0.00	18.45	3	10,656	0.03%
2020/02/26	2	18.13	0	0.00	18.40	2	10,624	0.02%
2020/02/25	1	18.20	0	0.00	18.20	1	10,569	0.01%
2020/02/24	1	18.30	0	0.00	18.30	1	10,610	0.01%
2020/02/21	13	18.41	2	18.43	18.45	11	10,687	0.10%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/19	4	18.39	0	0.00	18.35	4	10,867	0.04%
2020/02/18	4	18.38	0	0.00	18.40	4	10,882	0.04%
2020/02/17	1	18.50	0	0.00	18.55	1	10,889	0.01%
2020/02/13	1	18.50	0	0.00	18.50	1	11,123	0.01%
2020/02/12	0	0.00	10	18.50	18.55	-10	11,234	-0.09%
2020/02/10	0	0.00	1	18.40	18.40	-1	11,380	-0.01%
2020/02/07	0	0.00	1	18.55	18.55	-1	11,651	-0.01%
2020/02/06	1	18.50	0	0.00	18.60	1	12,424	0.01%
2020/02/05	4	18.39	3	18.37	18.40	1	12,620	0.01%
2020/02/04	2	18.23	0	0.00	18.40	2	12,713	0.02%
2020/02/03	2	18.05	1	18.05	18.15	1	12,822	0.01%
2020/01/31	23	18.41	1	18.40	18.35	22	12,770	0.17%
2020/01/30	8	18.42	26	18.53	18.35	-18	12,702	-0.14%
2020/01/20	6	19.10	24	19.15	19.10	-18	12,399	-0.15%
2020/01/17	2	18.90	5	18.95	19.00	-3	12,351	-0.02%
2020/01/16	2	18.90	1	18.90	18.95	1	12,359	0.01%
2020/01/15	1	18.95	24	18.96	19.00	-23	12,507	-0.18%
2020/01/13	1	18.80	2	18.90	18.90	-1	12,635	-0.01%
2020/01/10	2	18.78	0	0.00	18.75	2	12,688	0.02%
2020/01/08	4	18.64	22	18.65	18.60	-18	13,033	-0.14%
2020/01/07	1	18.80	1	18.80	18.75	0	13,095	0.00%
2020/01/06	2	18.85	32	18.77	18.90	-30	13,147	-0.23%
2020/01/03	0	0.00	7	18.86	18.90	-7	13,223	-0.05%
2020/01/02	0	0.00	15	18.90	18.85	-15	13,254	-0.11%
2019/12/31	0	0.00	2	18.95	18.85	-2	13,362	-0.01%
2019/12/26	1	18.95	1	18.95	19.00	0	13,305	0.00%
2019/12/25	3	18.95	25	18.96	18.95	-22	13,347	-0.16%
2019/12/24	4	18.98	2	18.95	18.95	2	13,375	0.01%
2019/12/23	10	18.90	0	0.00	19.00	10	13,349	0.07%
2019/12/20	0	0.00	7	18.99	19.00	-7	13,328	-0.05%
2019/12/19	0	0.00	1	18.90	18.95	-1	13,215	-0.01%
2019/12/18	0	0.00	1	19.00	19.00	-1	13,142	-0.01%
2019/12/17	2	18.90	10	18.90	19.00	-8	12,963	-0.06%
2019/12/16	13	18.80	1	18.85	18.85	12	12,788	0.09%
2019/12/13	0	0.00	2	18.80	18.85	-2	12,756	-0.02%
2019/12/12	2	18.75	0	0.00	18.75	2	12,662	0.02%
2019/12/11	1	18.65	0	0.00	18.70	1	12,643	0.01%
2019/12/10	34	18.70	0	0.00	18.75	34	12,621	0.27%
2019/12/09	0	0.00	1	18.85	18.90	-1	12,554	-0.01%
2019/12/06	2	18.85	0	0.00	18.85	2	12,692	0.02%
2019/12/05	0	0.00	13	18.90	18.90	-13	12,656	-0.10%
2019/12/04	0	0.00	1	18.80	18.85	-1	12,621	-0.01%
2019/12/03	0	0.00	6	18.74	18.80	-6	12,693	-0.05%
2019/12/02	3	18.55	1	18.65	18.70	2	12,720	0.02%
2019/11/29	27	18.79	0	0.00	18.80	27	12,669	0.21%
2019/11/28	0	0.00	20	18.83	18.90	-20	12,702	-0.16%
2019/11/26	4	18.83	0	0.00	18.75	4	12,767	0.03%
2019/11/22	1	18.85	3	18.90	18.90	-2	11,714	-0.02%
2019/11/21	2	18.90	0	0.00	18.90	2	11,761	0.02%
2019/11/20	0	0.00	12	19.00	19.00	-12	11,701	-0.10%
2019/11/19	0	0.00	3	18.90	18.90	-3	11,818	-0.03%
2019/11/18	0	0.00	18	18.71	18.90	-18	11,891	-0.15%
2019/11/15	13	18.54	0	0.00	18.55	13	11,897	0.11%
2019/11/14	0	0.00	1	18.50	18.50	-1	11,920	-0.01%
2019/11/13	12	18.31	0	0.00	18.30	12	12,032	0.10%
2019/11/12	16	18.50	0	0.00	18.45	16	12,326	0.13%
2019/11/11	1	18.80	6	18.65	18.65	-5	12,307	-0.04%
2019/11/08	2	18.75	0	0.00	18.80	2	12,197	0.02%
2019/11/07	2	18.68	0	0.00	18.70	2	12,095	0.02%
2019/11/06	3	18.77	2	18.93	18.70	1	11,995	0.01%
2019/11/05	48	19.06	53	19.01	19.05	-5	11,818	-0.04%
2019/11/04	0	0.00	2	18.40	18.50	-2	11,147	-0.02%
2019/11/01	1	18.15	25	18.15	18.20	-24	11,000	-0.22%
2019/10/31	1	18.15	0	0.00	18.20	1	11,039	0.01%
2019/10/28	0	0.00	10	18.35	18.30	-10	10,823	-0.09%
2019/10/24	0	0.00	10	18.20	18.25	-10	10,714	-0.09%
2019/10/23	0	0.00	5	18.35	18.25	-5	10,716	-0.05%
2019/10/22	21	18.19	5	18.20	18.10	16	10,629	0.15%
2019/10/21	0	0.00	30	18.05	18.10	-30	10,523	-0.29%
2019/10/18	8	17.95	0	0.00	17.90	8	10,529	0.08%
2019/10/17	33	17.78	0.5	17.90	17.90	32.5	10,518	0.31%
2019/10/16	11	17.80	0	0.00	17.85	11	10,294	0.11%
2019/10/15	30	17.76	0	0.00	17.80	30	10,153	0.30%
2019/10/14	0	0.00	11	17.91	17.90	-11	10,099	-0.11%
2019/10/09	59	17.73	1	17.75	17.70	58	10,220	0.57%
2019/10/08	0	0.00	0.2	17.90	17.85	-0.2	10,332	0.00%
2019/10/07	17	17.76	0	17.85	17.80	17	10,323	0.16%
2019/10/04	5	17.85	0	0.00	17.90	5	10,315	0.05%
2019/10/03	30	17.80	0	0.00	17.90	30	10,373	0.29%
2019/10/02	13	17.95	0	0.00	17.95	13	10,382	0.13%
2019/09/27	31	17.95	0	0.00	17.90	31	10,344	0.30%
2019/09/25	11	18.10	1	18.20	18.10	10	10,315	0.10%
2019/09/20	0	0.00	5.1	18.10	18.05	-5.1	10,415	-0.05%
2019/09/19	0	0.00	10	18.23	18.20	-10	10,277	-0.10%
2019/09/17	1	18.35	1	18.25	18.30	0	10,361	0.00%
2019/09/16	1	18.40	20	18.25	18.35	-19	10,594	-0.18%
2019/09/12	0	0.00	2	18.30	18.40	-2	10,709	-0.02%
2019/09/11	20	18.10	0	0.00	18.20	20	10,735	0.19%
2019/09/10	10	18.20	0	0.00	18.10	10	10,699	0.09%
2019/09/09	0	0.00	5	18.25	18.25	-5	10,562	-0.05%
2019/09/06	0	0.00	22	18.20	18.20	-22	10,503	-0.21%
2019/09/05	8	18.18	1	18.10	18.10	7	10,408	0.07%
2019/09/04	14	17.89	1	17.95	18.00	13	10,261	0.13%
2019/09/02	1	18.05	0	0.00	18.05	1	10,403	0.01%
2019/08/30	8	17.89	0	18.00	17.95	8	10,282	0.08%
2019/08/29	2	17.75	10	17.75	17.80	-8	10,150	-0.08%
2019/08/28	22	17.55	0	0.00	17.65	22	10,077	0.22%
2019/08/27	8	17.59	1	17.60	17.60	7	10,051	0.07%
2019/08/26	16	17.51	0	0.00	17.50	16	10,022	0.16%
2019/08/23	2	17.70	1	17.55	17.70	1	10,014	0.01%
2019/08/22	9	17.51	0	17.60	17.50	9	10,016	0.09%
2019/08/21	10	17.64	0	0.00	17.55	10	10,063	0.10%
2019/08/20	17	17.69	0	0.00	17.65	17	9,838	0.17%
2019/08/19	14.8	17.88	10	18.05	17.80	4.8	9,671	0.05%
2019/08/16	49	17.82	0	0.00	17.85	49	9,614	0.51%
2019/08/15	31	17.77	0	0.00	17.65	31	9,373	0.33%
2019/08/14	14	18.36	0	0.00	18.15	14	9,001	0.16%
2019/08/13	3	18.40	0	0.00	18.45	3	8,776	0.03%
2019/08/08	2	18.53	0	0.00	18.60	2	8,871	0.02%
2019/08/07	8	18.53	0.5	18.60	18.50	7.5	8,997	0.08%
2019/08/06	5	18.31	0	0.00	18.55	5	9,133	0.05%
2019/08/05	5	18.65	3	18.70	18.60	2	9,144	0.02%
2019/08/02	5	18.79	6	18.80	18.85	-1	9,185	-0.01%
2019/08/01	3	18.97	0	0.00	18.95	3	9,134	0.03%
2019/07/30	0	0.00	12	19.25	19.25	-12	9,084	-0.13%
2019/07/24	2	19.25	0	0.00	19.30	2	9,258	0.02%
2019/07/23	0	0.00	4	19.18	19.25	-4	9,258	-0.04%
2019/07/22	3	19.07	1	19.05	19.05	2	9,252	0.02%
2019/07/19	11	19.24	0	0.00	19.20	11	9,203	0.12%
2019/07/18	0	0.00	0.1	19.35	19.30	-0.1	9,223	0.00%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/15	11	19.39	2	19.43	19.45	9	9,360	0.10%
2019/07/12	10	20.45	1	20.45	20.45	9	9,324	0.10%
2019/07/11	1	20.30	0	0.00	20.35	1	9,311	0.01%
2019/07/10	1	20.25	5	20.26	20.25	-4	9,354	-0.04%
2019/07/09	1	20.25	1	20.30	20.30	0	9,387	0.00%
2019/07/08	2	20.25	0	0.00	20.30	2	9,347	0.02%
2019/07/04	0	0.00	5	20.50	20.55	-5	9,477	-0.05%
2019/07/03	1	20.55	3	20.45	20.45	-2	9,512	-0.02%
2019/07/02	5	20.50	0	0.00	20.60	5	9,677	0.05%
2019/07/01	6	20.54	1	20.55	20.50	5	9,702	0.05%
2019/06/28	1	20.30	12	20.34	20.35	-11	9,609	-0.11%
2019/06/27	9.4	20.25	0	0.00	20.25	9.4	9,603	0.10%
2019/06/26	0	0.00	3	20.15	20.20	-3	9,611	-0.03%
2019/06/24	0	0.00	1.7	20.18	20.15	-1.7	9,640	-0.02%
2019/06/21	0	0.00	9	20.24	20.15	-9	9,617	-0.09%
2019/06/20	0	0.00	1	20.05	20.00	-1	9,600	-0.01%
2019/06/19	1.2	19.96	18	20.00	20.00	-16.8	9,485	-0.18%
2019/06/18	0	0.00	64	19.90	19.90	-64	9,322	-0.69%
2019/06/17	1	19.85	0	0.00	19.80	1	9,375	0.01%
2019/06/14	0	0.00	3	19.90	19.85	-3	9,431	-0.03%
2019/06/12	5	19.85	3	19.90	19.85	2	9,693	0.02%
2019/06/11	0	0.00	1	19.90	19.95	-1	9,714	-0.01%
2019/06/10	0	0.00	5	19.80	19.85	-5	9,677	-0.05%
2019/06/06	1	19.50	0	0.00	19.60	1	9,560	0.01%
2019/06/05	1	19.60	0	0.00	19.60	1	9,583	0.01%
2019/06/03	0	0.00	16	19.53	19.45	-16	9,660	-0.17%
2019/05/31	2	19.55	80	19.53	19.65	-78	9,709	-0.80%
2019/05/30	3	19.32	0	0.00	19.40	3	9,586	0.03%
2019/05/29	11	19.05	0	0.00	19.15	11	9,717	0.11%
2019/05/28	0	0.00	2	19.15	19.05	-2	10,020	-0.02%
2019/05/24	0	0.00	4	19.03	19.00	-4	10,163	-0.04%
2019/05/23	0	0.00	13	19.04	19.00	-13	10,196	-0.13%
2019/05/22	1	19.00	5	19.05	18.95	-4	10,146	-0.04%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/16	4	18.75	0	0.00	18.75	4	10,203	0.04%
2019/05/15	9	18.86	8	18.80	18.85	1	10,200	0.01%
2019/05/14	30	18.80	23	18.65	19.10	7	10,188	0.07%
2019/05/13	3	19.28	16	19.25	19.20	-13	10,044	-0.13%
2019/05/10	0	0.00	1	19.45	19.50	-1	10,174	-0.01%
2019/05/09	64	19.40	0	0.00	19.35	64	10,223	0.63%
2019/05/08	2	19.65	0	0.00	19.65	2	10,250	0.02%
2019/05/07	2	19.80	20	19.90	19.90	-18	10,474	-0.17%
2019/05/06	5	19.68	6	19.63	19.60	-1	10,626	-0.01%
2019/05/03	1	19.95	0	0.00	20.00	1	10,420	0.01%
2019/05/02	8	19.93	0	0.00	19.90	8	10,420	0.08%
2019/04/30	0	0.00	4	19.95	19.95	-4	10,445	-0.04%
2019/04/29	1	19.90	10	19.90	19.90	-9	10,433	-0.09%
2019/04/26	2	19.78	0	0.00	19.85	2	10,405	0.02%
2019/04/25	3	19.78	10	19.78	19.80	-7	10,411	-0.07%
2019/04/24	15	19.80	51	19.84	19.85	-36	10,465	-0.34%
2019/04/23	1	19.65	0	0.00	19.70	1	10,416	0.01%
2019/04/22	10	19.74	10	19.75	19.70	0	10,346	0.00%
2019/04/19	3	19.60	1	19.65	19.60	2	10,338	0.02%
2019/04/18	2	19.63	30	19.65	19.60	-28	10,344	-0.27%
2019/04/16	34	19.34	3	19.45	19.35	31	10,112	0.31%
2019/04/15	7	19.43	0	0.00	19.45	7	10,097	0.07%
2019/04/12	1	19.35	2	19.30	19.25	-1	10,076	-0.01%
2019/04/11	24	19.44	21	19.59	19.35	3	10,102	0.03%
2019/04/10	18	19.51	10	19.55	19.55	8	10,053	0.08%
2019/04/09	2	19.43	15.1	19.46	19.50	-13.1	9,955	-0.13%
2019/04/08	14	19.36	22	19.49	19.50	-8	9,935	-0.08%
2019/04/03	0	0.00	41	19.10	19.15	-41	9,729	-0.42%
2019/04/02	10	19.05	10	19.05	19.10	0	9,683	0.00%
2019/04/01	0	0.00	5	19.10	19.05	-5	9,660	-0.05%
2019/03/29	1	19.00	13	19.09	19.15	-12	9,531	-0.13%
2019/03/28	1	18.90	0	0.00	19.00	1	9,485	0.01%
2019/03/27	4	19.01	15	19.03	19.00	-11	9,500	-0.12%
2019/03/26	13	18.93	0	0.00	18.90	13	9,466	0.14%
2019/03/25	56	18.69	0	0.00	18.85	56	9,456	0.59%
2019/03/22	0	0.00	1	19.05	19.10	-1	9,221	-0.01%
2019/03/21	1	19.00	71	19.00	19.00	-70	9,203	-0.76%
2019/03/20	5	18.95	10	19.00	19.00	-5	9,270	-0.05%
2019/03/19	4	19.03	32	19.05	19.00	-28	9,244	-0.30%
2019/03/18	0	0.00	2	18.90	19.00	-2	9,209	-0.02%
2019/03/15	12	18.75	9	18.85	18.75	3	9,342	0.03%
2019/03/14	5	18.80	0	0.00	18.80	5	9,137	0.05%
2019/03/13	1	18.85	0	0.00	18.90	1	9,307	0.01%
2019/03/12	8	18.78	1	18.80	18.80	7	9,302	0.08%
2019/03/11	2	18.75	0	0.00	18.75	2	9,316	0.02%
2019/03/08	14	18.84	0	0.00	18.90	14	9,367	0.15%
2019/03/07	3	19.03	0	0.00	19.00	3	9,522	0.03%
2019/03/06	2	18.95	1	18.95	19.00	1	9,533	0.01%
2019/03/04	1	18.90	1	18.95	18.95	0	9,568	0.00%
2019/02/27	0	0.00	72	19.04	19.10	-72	9,392	-0.77%
2019/02/26	0	0.00	107	18.80	18.80	-107	9,065	-1.18%	大賣/鉅額交易
2019/02/25	2	18.35	0	0.00	18.45	2	8,678	0.02%
2019/02/20	0	0.00	3	18.35	18.30	-3	8,696	-0.03%
2019/02/19	3	18.30	0	0.00	18.30	3	8,623	0.03%
2019/02/18	4	18.20	2	18.25	18.20	2	8,650	0.02%
2019/02/15	2	18.23	0	0.00	18.10	2	8,676	0.02%
2019/02/14	20	18.22	0	0.00	18.15	20	8,603	0.23%
2019/02/13	13	18.37	0	0.00	18.35	13	8,586	0.15%
2019/02/11	9	18.42	65	18.44	18.50	-56	8,457	-0.66%
2019/01/30	11	18.20	2	18.15	18.20	9	8,245	0.11%
2019/01/29	0	0.00	8	18.05	18.10	-8	8,079	-0.10%
2019/01/28	6	17.96	42	18.07	18.10	-36	7,968	-0.45%
2019/01/25	5	17.81	0	0.00	17.80	5	7,712	0.06%
2019/01/23	1	17.50	0	0.00	17.60	1	7,638	0.01%
2019/01/22	0	0.00	1	17.65	17.65	-1	7,613	-0.01%
2019/01/21	1	17.60	10	17.65	17.65	-9	7,579	-0.12%
2019/01/18	7	17.56	0	0.00	17.55	7	7,593	0.09%
2019/01/16	4	17.50	0	0.00	17.50	4	7,636	0.05%
2019/01/15	1	17.55	0	0.00	17.50	1	7,662	0.01%
2019/01/09	0	0.00	10	17.60	17.60	-10	7,801	-0.13%
2019/01/07	0	0.00	4	17.34	17.45	-4	7,819	-0.05%
2019/01/04	1	17.10	0	0.00	17.10	1	7,823	0.01%
2019/01/03	1	17.30	0	0.00	17.40	1	8,101	0.01%
2019/01/02	2	17.50	1	17.50	17.45	1	8,116	0.01%
2018/12/28	0	0.00	3	17.45	17.45	-3	8,103	-0.04%
2018/12/27	3	17.58	10	17.60	17.50	-7	8,195	-0.09%
2018/12/26	3	17.45	0	0.00	17.50	3	8,252	0.04%
2018/12/25	2	17.40	0	0.00	17.60	2	8,225	0.02%
2018/12/24	2	17.40	0	0.00	17.65	2	8,248	0.02%
2018/12/20	1	17.60	2	17.60	17.45	-1	8,301	-0.01%
2018/12/19	0	0.00	5	17.60	17.65	-5	8,293	-0.06%
2018/12/18	10	17.50	40	17.45	17.50	-30	8,287	-0.36%
2018/12/17	1	17.50	0	0.00	17.50	1	8,429	0.01%
2018/12/14	6	17.56	0	0.00	17.60	6	8,452	0.07%
2018/12/13	2	17.60	0	0.00	17.80	2	8,436	0.02%
2018/12/12	5	17.40	0	0.00	17.55	5	8,415	0.06%
2018/12/11	10	17.35	0	0.00	17.35	10	8,345	0.12%
2018/12/10	0	0.00	1	17.30	17.30	-1	8,338	-0.01%
2018/12/07	15	17.47	0	0.00	17.55	15	8,196	0.18%
2018/12/06	2	17.48	5	17.50	17.55	-3	8,204	-0.04%
2018/12/05	1	17.80	0	0.00	17.80	1	7,978	0.01%
2018/12/03	1	17.90	24.7	17.87	17.90	-23.7	7,930	-0.30%
2018/11/30	52	17.55	10	17.75	17.60	42	7,810	0.54%
2018/11/29	39	17.56	0	0.00	17.50	39	7,609	0.51%
2018/11/23	3	17.35	1	17.50	17.50	2	7,428	0.03%
2018/11/22	1	17.50	1	17.50	17.40	0	7,448	0.00%
2018/11/21	10	17.50	1	17.55	17.45	9	7,545	0.12%
2018/11/20	2	17.53	0	0.00	17.50	2	7,587	0.03%
2018/11/19	0	0.00	2	17.65	17.70	-2	7,908	-0.03%
2018/11/16	1	17.60	1	17.65	17.70	0	7,947	0.00%
2018/11/15	1	17.40	2	17.58	17.60	-1	7,937	-0.01%
2018/11/14	2	17.30	1	17.35	17.35	1	7,966	0.01%
2018/11/13	1	17.40	0	0.00	17.45	1	7,964	0.01%
2018/11/08	2	17.85	0	0.00	17.80	2	7,919	0.03%
2018/11/07	0	0.00	1	17.80	17.85	-1	7,877	-0.01%
2018/11/05	0.1	17.70	0	0.00	17.50	0.1	8,001	0.00%
2018/11/02	2	17.28	1	17.30	17.35	1	8,043	0.01%
2018/11/01	3	17.20	1	17.00	17.20	2	8,172	0.02%
2018/10/31	3	17.00	0	0.00	17.05	3	8,113	0.04%
2018/10/29	0	0.00	1	16.75	16.90	-1	8,124	-0.01%
2018/10/26	0	0.00	26	16.79	16.75	-26	8,220	-0.32%
2018/10/25	3	16.82	2	16.83	16.85	1	8,255	0.01%
2018/10/24	2	16.95	2	17.10	17.00	0	8,291	0.00%
2018/10/23	2	17.05	2	17.10	17.05	0	8,272	0.00%
2018/10/22	4	17.16	0	0.00	17.10	4	8,235	0.05%
2018/10/19	20	17.20	0	0.00	17.15	20	8,188	0.24%
2018/10/18	2	17.25	0	0.00	17.20	2	8,116	0.02%
2018/10/17	1	17.50	0	0.00	17.45	1	8,199	0.01%
2018/10/16	4	17.44	0	0.00	17.35	4	8,387	0.05%
2018/10/15	21	17.40	0	0.00	17.40	21	8,438	0.25%
2018/10/11	34	17.74	11	17.49	17.45	23	8,529	0.27%
2018/10/09	20	18.45	0	0.00	18.45	20	8,235	0.24%
2018/10/08	12	18.52	0	0.00	18.55	12	8,276	0.14%
2018/10/05	0	0.00	2	18.50	18.50	-2	8,319	-0.02%
2018/10/04	34	18.66	0	0.00	18.60	34	8,239	0.41%
2018/10/01	2	19.05	0	0.00	19.05	2	8,340	0.02%
2018/09/28	0	0.00	0.2	18.95	18.95	-0.2	8,335	0.00%
2018/09/27	0	0.00	12	18.94	19.00	-12	8,274	-0.15%
2018/09/25	12	18.74	3	18.70	18.70	9	8,276	0.11%
2018/09/21	1	18.75	0	0.00	18.80	1	8,301	0.01%
2018/09/20	1	18.90	0	0.00	18.90	1	8,244	0.01%
2018/09/17	1	18.85	1	18.85	18.90	0	8,446	0.00%
2018/09/14	1	18.85	0	0.00	18.85	1	8,604	0.01%
2018/09/13	0	0.00	0	18.85	18.80	0	8,637	0.00%
2018/09/12	32	18.65	0	0.00	18.75	32	8,752	0.37%
2018/09/11	20	18.70	1	18.70	18.75	19	8,965	0.21%
2018/09/07	60	18.84	0	0.00	18.95	60	9,644	0.62%
2018/09/05	1	19.15	2	19.30	19.00	-1	9,722	-0.01%
2018/09/04	0	0.00	45	19.30	19.30	-45	9,746	-0.46%
2018/09/03	1	19.20	10	19.30	19.25	-9	9,787	-0.09%
2018/08/30	1	19.10	0	0.00	19.10	1	9,885	0.01%
2018/08/29	2	19.15	0	0.00	19.20	2	9,937	0.02%
2018/08/28	2	19.10	2	19.12	19.20	0	10,043	0.00%
2018/08/27	3	19.17	11	19.29	19.15	-8	9,975	-0.08%
2018/08/24	0	0.00	11	19.05	19.05	-11	10,183	-0.11%
2018/08/23	64	18.62	0	0.00	18.65	64	9,863	0.65%
2018/08/22	1	18.60	0	0.00	18.65	1	9,795	0.01%
2018/08/21	9	18.61	0	0.00	18.70	9	9,717	0.09%
2018/08/20	5	18.71	0	0.00	18.60	5	9,674	0.05%
2018/08/14	1	18.90	0	0.00	18.90	1	9,581	0.01%
2018/08/13	3	18.80	2	18.80	18.75	1	9,580	0.01%
2018/08/10	5	18.90	0	0.00	18.90	5	9,501	0.05%
2018/08/09	51	18.96	0	0.00	19.00	51	9,414	0.54%
2018/08/08	30	19.12	14	19.15	19.15	16	9,413	0.17%
2018/08/02	2	19.05	2	19.03	19.00	0	9,934	0.00%
2018/08/01	0	0.00	1	19.10	19.15	-1	9,911	-0.01%
2018/07/31	0	0.00	1	19.00	19.00	-1	9,834	-0.01%
2018/07/30	4	18.84	0	0.00	18.90	4	9,717	0.04%
2018/07/27	7	18.85	8	18.85	18.85	-1	9,633	-0.01%
2018/07/25	3	18.93	2	19.00	18.90	1	9,629	0.01%
2018/07/23	5	18.96	52	18.98	18.95	-47	9,831	-0.48%
2018/07/20	8	19.90	5	19.90	19.85	3	9,736	0.03%
2018/07/19	0	0.00	50	19.90	19.85	-50	9,541	-0.52%
2018/07/18	2	19.73	0	0.00	19.80	2	9,519	0.02%
2018/07/17	4	19.60	0	0.00	19.65	4	9,464	0.04%
2018/07/13	1	19.45	0	0.00	19.40	1	9,235	0.01%
2018/07/11	1	19.20	0.1	19.30	19.25	0.9	9,136	0.01%
2018/07/06	1	18.80	0	0.00	18.80	1	9,303	0.01%
2018/07/05	1	19.00	0	0.00	18.90	1	9,255	0.01%
2018/07/04	0	0.00	0.3	19.10	19.10	-0.3	9,335	0.00%
2018/07/03	0	0.00	2	19.00	18.95	-2	9,544	-0.02%
2018/06/29	5	19.10	2	19.05	19.20	3	9,537	0.03%
2018/06/28	4	19.00	2	19.05	18.95	2	9,424	0.02%
2018/06/27	60	19.14	4	19.10	19.10	56	9,332	0.60%
2018/06/25	5	19.21	0	0.00	19.20	5	9,177	0.05%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	21	19.50	0	0.00	19.45	21	8,920	0.24%
2018/06/20	2	19.55	0	0.00	19.55	2	8,960	0.02%
2018/06/19	40	19.60	0	0.00	19.60	40	8,889	0.45%
2018/06/15	8	19.55	10	19.85	19.85	-2	8,709	-0.02%
2018/06/14	25	19.68	0	0.00	19.60	25	8,385	0.30%
2018/06/13	5	19.80	0	0.00	19.80	5	8,281	0.06%
2018/06/12	2	19.85	0	0.00	19.80	2	8,365	0.02%
2018/06/11	2	20.00	1	20.05	19.95	1	8,321	0.01%
2018/06/08	18	19.96	0	0.00	19.95	18	8,284	0.22%
2018/06/07	20	20.05	10	20.10	20.10	10	8,253	0.12%
2018/06/05	2	19.80	0	0.00	19.80	2	8,152	0.02%
2018/06/01	0	0.00	0	19.80	19.80	0	7,999	0.00%
2018/05/31	3	19.75	0	0.00	19.70	3	8,012	0.04%
2018/05/30	15.1	19.75	0	0.00	19.75	15.1	7,769	0.19%
2018/05/29	0	0.00	10	20.10	20.05	-10	7,812	-0.13%
2018/05/25	0	0.00	6	19.89	19.80	-6	8,012	-0.07%
2018/05/24	2	19.75	0	0.00	19.80	2	8,043	0.02%
2018/05/22	3.3	19.85	0	0.00	19.85	3.3	8,334	0.04%
2018/05/21	4	19.83	0	0.00	19.90	4	8,454	0.05%
2018/05/18	1.8	19.88	0	0.00	19.85	1.8	8,517	0.02%
2018/05/16	4	19.90	0	0.00	20.05	4	8,686	0.05%
2018/05/15	0	0.00	1	19.95	19.95	-1	8,806	-0.01%
2018/05/14	3	20.05	10	20.15	20.15	-7	9,130	-0.08%
2018/05/11	3	20.15	24	20.01	20.20	-21	9,149	-0.23%
2018/05/10	22	19.90	0	0.00	19.80	22	9,003	0.24%
2018/05/09	1	19.25	0	0.00	19.35	1	8,612	0.01%
2018/05/07	1	19.20	0	0.00	19.15	1	8,732	0.01%
2018/05/03	1	19.40	0	0.00	19.25	1	8,958	0.01%
2018/05/02	1	19.40	1	19.60	19.60	0	9,347	0.00%
2018/04/30	1	19.45	0	0.00	19.40	1	9,315	0.01%
2018/04/27	11	19.50	1	19.45	19.45	10	9,199	0.11%
2018/04/25	10	19.60	0	0.00	19.65	10	9,077	0.11%
2018/04/24	4	19.50	0	0.00	19.55	4	9,074	0.04%
2018/04/23	0	0.00	8	19.80	19.80	-8	9,066	-0.09%
2018/04/20	0	0.00	50	19.90	19.90	-50	9,074	-0.55%
2018/04/18	1	19.55	0	0.00	19.55	1	9,052	0.01%
2018/04/17	51	19.60	53	19.51	19.60	-2	9,185	-0.02%
2018/04/16	12	19.78	2	19.70	19.70	10	9,153	0.11%
2018/04/13	54	19.90	0	0.00	19.95	54	9,155	0.59%
2018/04/12	13	19.50	0	0.00	19.50	13	9,032	0.14%
2018/04/11	2	19.75	0	0.00	19.65	2	8,954	0.02%
2018/04/10	2	19.50	1	19.60	19.55	1	9,028	0.01%
2018/04/09	12	19.60	0	0.00	19.55	12	8,998	0.13%
2018/04/03	2	19.85	0	0.00	19.80	2	8,842	0.02%
2018/04/02	0	0.00	5	20.05	20.00	-5	8,824	-0.06%
2018/03/30	3	19.80	0	0.00	19.80	3	8,876	0.03%
2018/03/28	4	20.00	0	0.00	19.95	4	8,697	0.05%
2018/03/27	4	20.08	0	0.00	20.05	4	8,714	0.05%
2018/03/26	5	19.88	0	0.00	19.95	5	8,670	0.06%
2018/03/23	6	19.78	0	0.00	19.90	6	8,700	0.07%
2018/03/22	1	20.30	0	0.00	20.15	1	8,694	0.01%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	34	20.25	0	0.00	20.25	34	8,761	0.39%
2018/03/19	0	0.00	6	20.80	20.95	-6	8,526	-0.07%
2018/03/16	1	20.50	0	0.00	20.80	1	8,497	0.01%
2018/03/14	0	0.00	11	20.76	20.80	-11	8,400	-0.13%
2018/03/13	0	0.00	50	20.60	20.70	-50	8,457	-0.59%
2018/03/08	0	0.00	0.1	20.30	20.35	-0.1	8,510	0.00%
2018/03/07	11	20.25	0	0.00	20.30	11	8,536	0.13%
2018/03/06	20	20.18	1	20.20	20.20	19	8,642	0.22%
2018/03/05	5	20.13	0	0.00	20.10	5	8,948	0.06%
2018/03/02	12	19.94	2	20.00	20.00	10	8,935	0.11%
2018/03/01	1	20.00	0	0.00	20.25	1	8,997	0.01%
2018/02/26	6	20.29	0	0.00	20.15	6	8,778	0.07%
2018/02/23	0	0.00	3	20.27	20.30	-3	8,758	-0.03%
2018/02/22	4	19.88	0	0.00	19.80	4	8,689	0.05%
2018/02/21	4	20.08	0	0.00	20.20	4	8,691	0.05%
2018/02/12	5	19.80	0	0.00	19.75	5	8,700	0.06%
2018/02/09	1	19.60	0	0.00	19.85	1	8,770	0.01%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/06	19	19.83	0	0.00	19.80	19	8,814	0.22%
2018/01/31	0	0.00	13.7	21.65	21.70	-13.7	9,034	-0.15%
2018/01/29	22	21.69	0	0.00	21.70	22	8,862	0.25%
2018/01/26	1	21.50	0	0.00	21.40	1	8,834	0.01%
2018/01/25	0	0.00	26	21.60	21.80	-26	8,693	-0.30%
2018/01/24	5	20.65	24	20.70	20.90	-19	8,270	-0.23%
2018/01/17	24	20.65	0	0.00	20.80	24	8,968	0.27%
2018/01/16	1	20.45	1	20.55	20.60	0	8,963	0.00%
2018/01/15	6	20.43	0	0.00	20.45	6	8,988	0.07%
2018/01/11	6	20.33	2	20.30	20.30	4	8,971	0.04%
2018/01/08	1	21.00	0	0.00	21.25	1	9,148	0.01%
2018/01/04	1	20.80	0	0.00	20.90	1	9,393	0.01%
2018/01/03	2	21.05	1	21.05	20.95	1	9,550	0.01%