仁寶 (2324)-元大-金門券商分點個股進出

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
38.50
漲跌
▼0.30
漲幅
-0.77%
成交量
14,400張
產業
上市電腦週邊類股
1839人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－元大-金門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金門券商分點個股進出
元大-金門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
2024/12/11	1.1	38.36	0	0.00	38.50	1.1	22,076	0.00%
2024/12/10	2	38.90	6	38.77	38.80	-4	21,976	-0.02%
2024/12/09	11	39.58	14	39.67	39.10	-3	21,667	-0.01%
2024/12/06	1	38.65	2	38.55	38.70	-1	20,629	0.00%
2024/12/05	5	38.38	0	0.00	38.35	5	20,513	0.02%
2024/12/04	0	0.00	7	38.23	38.40	-7	20,414	-0.03%
2024/12/03	0.1	37.90	35	38.46	37.95	-34.9	20,461	-0.17%
2024/12/02	0.3	37.96	0.1	37.10	37.80	0.2	20,148	0.00%
2024/11/29	1	36.85	0	0.00	36.85	1	19,836	0.01%
2024/11/28	34	37.13	0	0.00	37.00	34	19,920	0.17%
2024/11/27	0	0.00	38	38.15	37.60	-38	19,743	-0.19%
2024/11/26	7	38.54	5	38.50	38.40	2	19,522	0.01%
2024/11/25	3	37.82	19	38.03	38.25	-16	19,147	-0.08%
2024/11/22	45	37.33	3	37.23	37.20	42	18,638	0.23%
2024/11/20	1	36.70	2	36.80	36.90	-1	18,301	-0.01%
2024/11/19	6	37.05	3	37.18	36.95	3	18,098	0.02%
2024/11/18	15	38.14	4.3	37.92	37.15	10.7	17,771	0.06%
2024/11/15	9.3	37.90	5	37.88	37.50	4.3	17,133	0.03%
2024/11/14	20	38.03	30	38.29	38.10	-10	16,754	-0.06%
2024/11/13	41	38.43	75	38.19	37.85	-34	16,150	-0.21%
2024/11/12	5	37.00	1	37.05	36.85	4	15,117	0.03%
2024/11/11	2	37.25	12	37.55	37.50	-10	14,819	-0.07%
2024/11/08	4	37.53	1.1	37.53	37.55	2.9	14,730	0.02%
2024/11/07	3	37.75	23	38.07	38.15	-20	14,401	-0.14%
2024/11/06	1	36.50	4.6	36.41	36.20	-3.6	13,695	-0.03%
2024/11/05	2	36.20	0	0.00	36.40	2	13,639	0.01%
2024/11/04	2	36.20	5	36.10	36.05	-3	13,833	-0.02%
2024/10/30	0	35.70	6	35.75	35.85	-6	14,214	-0.04%
2024/10/28	3	36.23	1.3	36.22	36.30	1.7	14,617	0.01%
2024/10/25	6	36.15	2	36.20	36.20	4	14,759	0.03%
2024/10/24	0	0.00	2.3	35.94	35.80	-2.3	15,077	-0.02%
2024/10/22	0	0.00	1	35.85	36.20	-1	15,611	-0.01%
2024/10/21	0	0.00	4.6	35.77	36.00	-4.6	15,834	-0.03%
2024/10/18	0.1	35.40	8	35.67	35.50	-7.9	16,017	-0.05%
2024/10/16	0	0.00	0.2	34.95	35.00	-0.2	15,954	0.00%
2024/10/15	0	0.00	3	35.17	35.10	-3	15,977	-0.02%
2024/10/14	2.7	34.68	1	34.55	34.75	1.7	15,997	0.01%
2024/10/11	2.1	34.80	8	34.65	34.90	-6	16,152	-0.04%
2024/10/09	0	0.00	2	34.65	34.50	-2	16,284	-0.01%
2024/10/08	0	0.00	6.1	33.93	33.95	-6.1	16,579	-0.04%
2024/10/07	0	0.00	2	34.00	34.20	-2	16,709	-0.01%
2024/10/04	2	34.10	1	34.85	33.95	1	16,858	0.01%
2024/10/01	3	34.45	0.1	33.75	34.50	2.9	16,703	0.02%
2024/09/26	1	33.50	0.1	33.85	33.30	0.9	17,130	0.01%
2024/09/24	0.3	33.65	0	0.00	33.85	0.3	17,319	0.00%
2024/09/19	0	0.00	1	33.50	33.75	-1	17,663	-0.01%
2024/09/18	1	33.40	0	0.00	33.30	1	17,999	0.01%
2024/09/16	0	0.00	3	34.10	34.15	-3	18,385	-0.02%
2024/09/11	0	0.00	1	32.95	32.60	-1	19,126	-0.01%
2024/09/10	1	33.15	0	0.00	32.65	1	19,176	0.01%
2024/09/06	1	32.50	2	32.63	32.75	-1	19,256	-0.01%
2024/09/05	0.1	32.20	0.1	32.20	32.00	0	19,392	0.00%
2024/09/04	3.2	31.50	2	31.83	31.95	1.2	19,592	0.01%
2024/08/30	1	33.55	1	33.20	33.20	0	20,149	0.00%
2024/08/26	0	0.00	4.1	33.58	33.75	-4.1	22,427	-0.02%
2024/08/23	6	32.73	0.9	32.90	32.85	5.1	22,611	0.02%
2024/08/22	0	0.00	4	33.30	33.20	-4	23,085	-0.02%
2024/08/21	0	0.00	0.1	32.85	32.75	-0.1	23,513	0.00%
2024/08/20	0	0.00	4.1	32.55	32.50	-4.1	24,137	-0.02%
2024/08/16	14	32.39	10	32.50	32.30	4	27,966	0.01%
2024/08/15	1	32.05	0	0.00	32.00	1	28,084	0.00%
2024/08/14	3	32.02	2	32.05	31.70	1	27,997	0.00%
2024/08/13	1	31.00	0	0.00	31.00	1	27,731	0.00%
2024/08/12	0	0.00	2	31.00	31.25	-2	28,024	-0.01%
2024/08/09	1	30.85	0	0.00	30.85	1	28,409	0.00%
2024/08/08	1	29.85	1.2	30.07	30.05	-0.2	29,532	0.00%
2024/08/07	6	31.10	6	30.90	30.95	0	29,376	0.00%
2024/08/06	4.4	29.68	1	29.25	29.55	3.4	29,469	0.01%
2024/08/05	1.1	29.71	1	29.70	29.55	0.1	29,491	0.00%
2024/08/02	1	31.80	1.3	31.67	31.65	-0.3	29,226	0.00%
2024/08/01	0	0.00	11	32.00	32.40	-11	29,304	-0.04%
2024/07/31	1	31.75	1	31.70	31.45	0	29,136	0.00%
2024/07/30	17.1	30.87	0	0.00	31.75	17.1	28,954	0.06%
2024/07/29	2	31.76	0	0.00	31.60	2	29,087	0.01%
2024/07/26	6	32.40	0	0.00	32.60	6	28,783	0.02%
2024/07/23	0.4	32.95	0	0.00	33.05	0.4	28,558	0.00%
2024/07/22	5.1	32.56	3	31.95	32.45	2.1	28,407	0.01%
2024/07/19	6.4	33.73	1	33.95	33.60	5.4	28,168	0.02%
2024/07/18	0.2	34.60	1	34.35	34.50	-0.8	28,158	0.00%
2024/07/17	1	34.70	0.1	34.85	34.60	0.9	28,178	0.00%
2024/07/16	0	0.00	6.4	34.66	34.90	-6.4	28,338	-0.02%
2024/07/15	6	34.74	4	34.85	34.65	2	28,591	0.01%
2024/07/12	0	0.00	16	35.45	35.50	-16	28,538	-0.06%
2024/07/11	17.4	35.11	52	35.23	35.30	-34.6	28,452	-0.12%
2024/07/10	0	0.00	29.1	35.00	34.90	-29.1	28,581	-0.10%
2024/07/09	12	34.24	1	34.10	34.10	11	28,263	0.04%
2024/07/08	16.1	34.55	15	34.72	34.60	1.1	28,296	0.00%
2024/07/05	40	34.79	1	34.75	34.80	39	28,337	0.14%
2024/07/04	15.4	34.80	5	34.35	34.30	10.4	28,464	0.04%
2024/07/03	10.5	34.07	16.2	34.29	34.65	-5.7	28,199	-0.02%
2024/07/02	16.1	33.85	2	33.90	33.80	14.1	28,239	0.05%
2024/07/01	2	34.40	1	34.55	34.30	1	28,193	0.00%
2024/06/28	6.2	34.81	0	0.00	34.70	6.2	28,308	0.02%
2024/06/27	3.4	34.84	0	0.00	34.80	3.4	28,413	0.01%
2024/06/26	0.3	35.20	0	0.00	35.15	0.3	29,366	0.00%
2024/06/25	1	35.10	0	0.00	35.20	1	29,515	0.00%
2024/06/24	7	35.19	0.1	35.35	35.25	6.9	29,260	0.02%
2024/06/21	8.2	36.03	0	0.00	35.85	8.2	29,159	0.03%
2024/06/20	4	36.11	1	36.35	36.25	3	28,916	0.01%
2024/06/19	0	0.00	5	36.32	36.20	-5	29,081	-0.02%
2024/06/18	1	36.05	0	0.00	36.05	1	29,054	0.00%
2024/06/17	0.2	36.00	0	0.00	35.85	0.2	29,574	0.00%
2024/06/14	3.2	35.69	8	35.77	35.75	-4.9	29,813	-0.02%
2024/06/13	0	0.00	6	35.85	35.85	-6	29,810	-0.02%
2024/06/12	6.1	35.48	11	35.56	35.50	-5	30,293	-0.02%
2024/06/11	4.2	35.73	16	35.66	35.70	-11.8	30,359	-0.04%
2024/06/07	37.2	36.40	1	36.20	36.10	36.2	30,372	0.12%
2024/06/06	6	36.69	1	36.55	36.35	5	30,722	0.02%
2024/06/05	17.4	36.59	7	36.61	36.30	10.4	30,748	0.03%
2024/06/04	34.5	37.33	10	37.40	36.90	24.5	30,745	0.08%
2024/06/03	14.4	37.57	5	37.45	37.50	9.4	30,451	0.03%
2024/05/31	10.1	36.93	5	37.41	37.05	5.1	30,470	0.02%
2024/05/30	12.6	37.41	10	37.50	37.15	2.6	30,247	0.01%
2024/05/29	4	38.19	0	0.00	38.10	4	33,697	0.01%
2024/05/28	26.2	38.80	1	38.75	38.60	25.2	33,602	0.07%
2024/05/27	11	38.96	5.3	39.08	39.30	5.7	33,649	0.02%
2024/05/24	12.2	38.48	15.3	38.75	38.50	-3.1	33,871	-0.01%
2024/05/23	66.4	38.84	18	38.86	38.15	48.4	33,266	0.15%
2024/05/22	24.3	40.00	94.3	39.66	40.30	-70.1	32,107	-0.22%
2024/05/21	1.2	36.16	0	0.00	36.75	1.2	29,821	0.00%
2024/05/20	3	36.75	0	36.90	36.75	3	29,697	0.01%
2024/05/17	3	37.10	1	37.60	37.10	2	29,730	0.01%
2024/05/16	0	0.00	9	37.48	37.45	-9	29,809	-0.03%
2024/05/15	7	37.32	0	0.00	36.55	7	30,121	0.02%
2024/05/14	5	38.46	15.4	38.14	37.35	-10.3	30,051	-0.03%
2024/05/13	0	0.00	0	36.25	36.50	0	28,937	0.00%
2024/05/10	2	36.20	1	36.40	36.40	1	29,174	0.00%
2024/05/09	1	36.05	0	0.00	36.25	1	29,187	0.00%
2024/05/08	0	0.00	5	35.90	36.00	-5	29,033	-0.02%
2024/05/07	0	0.00	2.1	35.52	35.60	-2.1	29,106	-0.01%
2024/05/06	0	0.00	19.9	35.71	35.60	-19.9	29,050	-0.07%
2024/05/03	1	35.10	0	0.00	35.10	1	29,716	0.00%
2024/05/02	21	35.15	1	35.15	35.05	20	30,087	0.07%
2024/04/30	0.1	36.15	0	0.00	35.80	0.1	30,122	0.00%
2024/04/29	0	0.00	3	36.47	36.35	-3	30,559	-0.01%
2024/04/26	0	0.00	10	35.91	36.00	-10	31,554	-0.03%
2024/04/24	2.2	35.64	2	35.20	35.50	0.2	32,671	0.00%
2024/04/23	6	34.67	3	34.42	34.50	3	32,739	0.01%
2024/04/22	1	34.60	0	0.00	34.20	1	32,862	0.00%
2024/04/19	22	35.27	21	35.63	35.30	1	32,811	0.00%
2024/04/18	0	0.00	12	35.56	36.05	-12	32,823	-0.04%
2024/04/17	1	35.60	0	0.00	35.60	1	33,090	0.00%
2024/04/16	5.4	35.66	3	35.93	35.30	2.4	33,636	0.01%
2024/04/12	2.1	36.64	0	0.00	36.40	2.1	35,140	0.01%
2024/04/11	1	36.60	1	37.05	36.85	0	35,475	0.00%
2024/04/10	2	36.95	1	36.95	36.60	1	36,142	0.00%
2024/04/09	10	36.40	0	0.00	36.45	10	36,798	0.03%
2024/04/08	5	35.96	0.2	36.20	35.95	4.9	37,651	0.01%
2024/04/03	0.2	36.65	0	0.00	36.55	0.2	38,743	0.00%
2024/04/02	3.1	36.93	4	36.83	36.85	-0.9	40,335	0.00%
2024/04/01	1	36.85	3.9	36.35	36.55	-2.9	42,947	-0.01%
2024/03/29	11.1	35.87	0	0.00	36.20	11.1	45,500	0.02%
2024/03/28	7	38.17	8.1	38.14	38.30	-1.1	46,371	0.00%
2024/03/27	1.2	38.09	3	38.22	38.10	-1.8	47,113	0.00%
2024/03/26	22.9	38.00	19.8	37.88	37.90	3.1	49,405	0.01%
2024/03/25	10.3	38.75	6	38.70	38.55	4.3	53,777	0.01%
2024/03/22	4	38.85	19	39.06	38.65	-15	54,284	-0.03%
2024/03/21	11	38.36	6	38.72	38.40	5	54,988	0.01%
2024/03/20	9.8	38.13	18.2	38.05	37.90	-8.4	54,984	-0.02%
2024/03/19	1	37.30	3	37.45	37.20	-2	55,002	0.00%
2024/03/18	7	36.86	0	0.00	36.90	7	55,410	0.01%
2024/03/15	9	36.99	7	36.60	37.00	2	55,491	0.00%
2024/03/14	2.1	36.84	1	37.00	36.65	1.1	55,260	0.00%
2024/03/13	0	0.00	3	36.90	36.70	-3	55,030	-0.01%
2024/03/12	6	36.54	1	37.05	37.20	5	54,872	0.01%
2024/03/11	1	36.60	6	36.78	36.90	-5	54,603	-0.01%
2024/03/08	9	36.62	5.1	36.88	36.65	3.9	54,474	0.01%
2024/03/07	30.1	36.61	1	36.55	36.55	29.1	54,118	0.05%
2024/03/06	10.2	37.59	24	37.85	37.55	-13.8	53,599	-0.03%
2024/03/05	19	37.79	15	37.71	37.80	4	53,461	0.01%
2024/03/04	95.2	38.91	94	39.63	38.00	1.2	52,965	0.00%
2024/03/01	1	36.75	1	36.85	36.70	0	49,312	0.00%
2024/02/29	2	36.30	2	36.40	36.50	0	49,162	0.00%
2024/02/27	18	36.89	5	36.90	36.50	13	48,643	0.03%
2024/02/26	3	35.93	4	35.95	36.00	-1	47,815	0.00%
2024/02/23	3	36.25	3	36.30	36.20	0	47,759	0.00%
2024/02/22	1	36.60	3	36.63	36.75	-2	47,852	0.00%
2024/02/20	0.6	36.80	2	36.68	36.80	-1.4	47,744	0.00%
2024/02/19	3	36.23	4	36.50	36.90	-1	47,640	0.00%
2024/02/16	7	36.62	2	36.90	36.85	5	47,432	0.01%
2024/02/15	6	35.55	0	0.00	35.80	6	46,988	0.01%
2024/02/05	0	35.95	4	35.93	35.90	-4	46,768	-0.01%
2024/02/02	3.8	36.37	3	35.93	35.80	0.8	46,629	0.00%
2024/02/01	4	36.10	4	36.31	36.40	0	46,487	0.00%
2024/01/30	2	36.28	6	35.98	36.00	-4	46,228	-0.01%
2024/01/29	0	0.00	3	36.12	36.35	-3	46,094	-0.01%
2024/01/26	11.2	35.73	2	36.15	35.50	9.2	45,936	0.02%
2024/01/25	0	0.00	4	37.43	37.20	-4	45,153	-0.01%
2024/01/24	5	37.27	9.6	37.20	36.85	-4.6	44,784	-0.01%
2024/01/23	12	37.49	8	37.46	37.55	4	44,688	0.01%
2024/01/22	6.3	37.38	5	37.25	37.60	1.3	44,242	0.00%
2024/01/19	14	35.85	14	35.94	36.30	0	43,240	0.00%
2024/01/18	22	35.08	20	35.27	34.80	2	42,754	0.00%
2024/01/17	6.1	34.64	1	34.95	34.55	5.1	42,118	0.01%
2024/01/16	2.1	34.95	2	35.10	35.00	0.1	41,998	0.00%
2024/01/15	3.1	35.77	1	35.75	35.55	2.1	41,748	0.00%
2024/01/12	8	35.52	8	35.48	35.60	0	41,713	0.00%
2024/01/11	19	35.98	20	36.13	36.10	-1	41,571	0.00%
2024/01/10	8.2	36.21	6	36.13	35.85	2.2	41,583	0.01%
2024/01/09	18	37.75	15	37.11	36.95	3	41,042	0.01%
2024/01/08	12	37.66	13.1	37.61	37.75	-1.1	40,032	0.00%
2024/01/05	8.2	37.24	6	37.49	36.95	2.2	39,758	0.01%
2024/01/04	9.1	37.41	7	37.31	37.30	2.1	39,379	0.01%
2024/01/03	32.1	38.49	21	38.25	38.10	11	38,862	0.03%
2024/01/02	49	39.18	38.1	39.48	39.55	10.9	38,130	0.03%
2023/12/29	76	39.94	73	39.81	39.85	3	37,329	0.01%
2023/12/28	29.2	39.43	45	39.40	38.95	-15.8	36,084	-0.04%
2023/12/27	85.1	39.96	78.2	40.01	40.20	7	34,511	0.02%
2023/12/26	23.5	38.35	51.5	38.81	39.05	-28	31,846	-0.09%
2023/12/25	36	37.25	38	37.06	37.10	-2	29,191	-0.01%
2023/12/22	51	36.08	44	36.16	36.10	7	27,245	0.03%
2023/12/21	133.3	37.01	145	36.88	36.70	-11.7	26,262	-0.04%	大買/大賣/
2023/12/20	44.2	36.81	59.2	36.92	37.40	-15	23,885	-0.06%
2023/12/19	34	34.03	29	33.93	34.00	5	19,249	0.03%
2023/12/18	5	34.74	37	35.16	34.60	-32	18,792	-0.17%
2023/12/15	4	33.20	15	33.20	33.05	-11	17,746	-0.06%
2023/12/14	4	33.80	18	33.86	33.65	-14	17,422	-0.08%
2023/12/13	19	33.53	25.1	33.36	33.75	-6.1	16,926	-0.04%
2023/12/12	0	0.00	16	32.01	32.00	-16	16,677	-0.10%
2023/12/11	0	0.00	6	32.05	32.20	-6	16,723	-0.04%
2023/12/07	7	31.21	1.1	31.30	30.95	5.9	16,698	0.04%
2023/12/06	2	31.38	7	31.26	31.25	-5	16,978	-0.03%
2023/12/01	4	30.58	0	0.00	30.35	4	17,274	0.02%
2023/11/27	0.1	30.50	0	0.00	30.35	0.1	18,073	0.00%
2023/11/24	3	30.50	0	0.00	30.25	3	18,300	0.02%
2023/11/22	1	31.20	2	30.75	30.80	-1	19,074	-0.01%
2023/11/21	0.2	30.85	2	31.18	31.20	-1.8	19,818	-0.01%
2023/11/20	0.1	30.30	1	30.65	30.75	-0.9	20,759	0.00%
2023/11/17	3.1	30.31	1.8	30.31	30.35	1.3	21,344	0.01%
2023/11/16	1	30.10	1.2	30.13	30.00	-0.2	22,307	0.00%
2023/11/15	0.1	30.15	0	0.00	30.25	0.1	23,218	0.00%
2023/11/14	0.7	30.24	1.5	30.22	30.25	-0.8	24,883	0.00%
2023/11/13	0	0.00	4	30.18	30.10	-4	27,522	-0.01%
2023/11/09	0	0.00	2	29.85	29.60	-2	33,727	-0.01%
2023/11/08	0	0.00	1	30.05	29.95	-1	35,377	0.00%
2023/11/07	0.1	29.40	0	0.00	29.40	0.1	35,719	0.00%
2023/11/06	1.1	29.75	1	29.50	29.80	0.1	36,046	0.00%
2023/11/03	1	28.95	0	0.00	28.95	1	36,127	0.00%
2023/11/02	0.1	29.20	0	0.00	29.10	0.1	36,526	0.00%
2023/11/01	0	0.00	5	28.55	28.70	-5	36,874	-0.01%
2023/10/31	8	28.55	0	0.00	28.05	8	37,021	0.02%
2023/10/27	1	29.15	0	0.00	29.05	1	37,367	0.00%
2023/10/26	0.5	29.15	0	0.00	29.05	0.5	37,935	0.00%
2023/10/25	1	29.75	2	29.35	29.05	-1	38,055	0.00%
2023/10/24	1	28.70	3	28.92	29.45	-2	38,267	-0.01%
2023/10/23	1	28.45	7	28.50	28.45	-6	38,367	-0.02%
2023/10/20	7	28.74	2	29.00	28.80	5	39,091	0.01%
2023/10/19	3	29.02	1	29.35	29.25	2	39,612	0.01%
2023/10/18	43	29.13	43	28.60	28.95	0	40,159	0.00%
2023/10/17	42	29.59	40	29.50	29.35	2	40,677	0.00%
2023/10/16	41	29.77	39	29.59	29.50	2	43,130	0.00%
2023/10/13	72	30.16	60	30.05	30.20	12	46,846	0.03%
2023/10/11	0	0.00	43	30.75	30.80	-43	48,798	-0.09%
2023/10/06	1	30.50	0	0.00	30.50	1	50,264	0.00%
2023/10/05	0	0.00	9	30.63	30.85	-9	50,285	-0.02%
2023/10/04	25	30.35	21	30.59	30.50	4	50,368	0.01%
2023/10/03	0	0.00	3	30.93	30.90	-3	50,569	-0.01%
2023/10/02	1	30.85	0	0.00	30.90	1	50,758	0.00%
2023/09/28	45	31.15	5	30.68	30.70	40	50,653	0.08%
2023/09/27	1	30.85	16	30.91	31.00	-15	50,576	-0.03%
2023/09/26	20	30.60	20	30.85	30.70	0	50,905	0.00%
2023/09/25	4	30.63	0	0.00	30.60	4	51,029	0.01%
2023/09/22	20	30.60	20	30.60	30.85	0	51,327	0.00%
2023/09/21	1	30.05	0.2	30.40	30.55	0.8	51,904	0.00%
2023/09/20	32.1	30.94	31	31.00	30.55	1.1	51,754	0.00%
2023/09/19	42	31.05	40	31.10	30.95	2	51,653	0.00%
2023/09/18	3	31.08	8	31.06	31.05	-5	51,861	-0.01%
2023/09/15	1	31.80	0	0.00	31.80	1	52,131	0.00%
2023/09/14	5	31.70	9	31.89	31.85	-4	52,095	-0.01%
2023/09/13	34	31.24	35	31.25	31.40	-1	52,884	0.00%
2023/09/11	21	31.12	34	30.63	30.80	-13	54,301	-0.02%
2023/09/08	0	0.00	4.1	31.74	31.75	-4.1	54,225	-0.01%
2023/09/07	4	31.49	2.1	31.41	31.40	1.9	54,489	0.00%
2023/09/06	30	31.95	1	32.00	32.00	29	54,459	0.05%
2023/09/05	26	31.83	4	32.10	32.00	22	54,492	0.04%
2023/09/04	14	31.58	14	31.63	31.85	0	54,597	0.00%
2023/09/01	4.1	31.91	6	32.17	31.80	-1.9	54,596	0.00%
2023/08/31	13.2	31.97	6	32.30	31.90	7.2	54,525	0.01%
2023/08/30	5.1	32.90	5	32.80	32.90	0.1	54,063	0.00%
2023/08/29	23	33.42	23	33.34	33.35	0	54,588	0.00%
2023/08/28	2	32.75	5	32.56	33.00	-3	54,608	-0.01%
2023/08/25	9.1	32.96	5	33.06	33.15	4.1	55,001	0.01%
2023/08/24	12.1	34.11	8.3	33.96	33.95	3.9	54,612	0.01%
2023/08/23	14	34.46	15.7	34.38	34.40	-1.7	54,144	0.00%
2023/08/22	41.1	35.40	46	34.85	34.75	-4.9	54,201	-0.01%
2023/08/21	89	35.12	86	34.92	34.65	3	53,634	0.01%
2023/08/18	87.2	35.77	69.1	35.41	34.75	18.1	53,128	0.03%
2023/08/17	95.3	36.99	94.1	36.96	37.00	1.2	51,737	0.00%
2023/08/16	185	34.95	235.2	35.51	35.95	-50.2	49,308	-0.10%	大買/大賣/
2023/08/15	132	35.27	128.1	35.51	35.80	3.9	47,305	0.01%	大買/大賣/
2023/08/14	27	32.84	77	32.98	32.75	-50	43,592	-0.11%
2023/08/11	1	30.70	22	30.72	30.75	-21	42,224	-0.05%
2023/08/10	15	30.13	6.3	30.12	30.00	8.7	42,016	0.02%
2023/08/09	2	31.50	11.2	31.54	31.55	-9.2	41,821	-0.02%
2023/08/08	2.1	31.11	7.6	31.31	31.40	-5.5	41,932	-0.01%
2023/08/07	2	30.80	1	30.35	30.95	1	41,845	0.00%
2023/08/04	0.1	30.10	1.1	29.53	30.05	-1	41,764	0.00%
2023/08/02	17.2	29.78	32	29.43	29.45	-14.8	41,937	-0.04%
2023/08/01	10	30.09	16	30.14	30.30	-6	41,504	-0.01%
2023/07/31	27.6	30.36	3.1	30.95	30.45	24.5	41,356	0.06%
2023/07/28	13.1	30.97	31	31.21	31.30	-18	40,709	-0.04%
2023/07/27	23.2	31.34	0.3	31.44	30.95	22.9	40,510	0.06%
2023/07/26	16	31.38	10	31.55	31.65	6	40,367	0.01%
2023/07/25	23.8	32.28	41	32.02	31.80	-17.3	40,130	-0.04%
2023/07/24	30	31.51	46.5	31.60	31.65	-16.5	39,360	-0.04%
2023/07/21	34	30.71	26.6	30.94	31.05	7.4	38,783	0.02%
2023/07/20	14.4	30.58	25	30.51	30.45	-10.6	38,203	-0.03%
2023/07/19	86.1	32.15	35.2	31.75	31.10	50.9	37,560	0.14%
2023/07/18	115	35.35	32.1	35.02	34.45	82.9	35,272	0.24%	大買/
2023/07/17	8.3	32.60	33.2	32.81	33.55	-24.9	31,798	-0.08%
2023/07/14	8	30.07	5	30.42	30.50	3	30,673	0.01%
2023/07/13	10	31.31	25	31.07	30.55	-15	30,077	-0.05%
2023/07/12	1	29.20	0	0.00	29.55	1	28,557	0.00%
2023/07/11	0	0.00	4	28.85	28.95	-4	28,473	-0.01%
2023/07/10	17	28.69	0.1	28.95	28.70	16.9	28,477	0.06%
2023/07/07	8	28.98	0	0.00	29.20	8	28,339	0.03%
2023/07/06	0	0.00	6	30.06	29.80	-6	28,080	-0.02%
2023/07/05	0	0.00	9	30.16	30.05	-9	27,977	-0.03%
2023/07/04	5	30.20	20.4	30.24	30.25	-15.4	28,041	-0.06%
2023/07/03	3	29.70	1	29.60	29.70	2	27,839	0.01%
2023/06/30	35	28.96	30	28.95	29.25	5	27,788	0.02%
2023/06/29	28	29.55	27.7	29.67	29.50	0.3	27,774	0.00%
2023/06/28	10	28.80	10	28.95	29.05	0	27,222	0.00%
2023/06/27	11	28.70	10	28.69	28.75	1	27,184	0.00%
2023/06/26	5	28.95	0	0.00	29.10	5	27,173	0.02%
2023/06/21	12	29.06	24	29.17	29.35	-12	27,009	-0.04%
2023/06/20	5	28.75	8.1	28.85	28.90	-3.1	26,804	-0.01%
2023/06/19	17.5	28.10	6.1	28.42	28.55	11.4	26,509	0.04%
2023/06/16	26.2	29.88	59	29.72	29.90	-32.8	25,537	-0.13%
2023/06/15	0	0.00	2	28.65	28.70	-2	24,314	-0.01%
2023/06/14	6	28.54	4	28.55	28.55	2	24,163	0.01%
2023/06/13	0	0.00	7	28.94	29.00	-7	24,213	-0.03%
2023/06/12	1.5	28.72	0	0.00	28.50	1.5	23,926	0.01%
2023/06/09	3.1	28.80	5	28.82	28.85	-1.9	23,889	-0.01%
2023/06/08	1	28.25	0	0.00	28.20	1	23,909	0.00%
2023/06/07	3	28.32	4	28.41	28.45	-1	23,649	0.00%
2023/06/06	1.5	28.03	46	28.04	28.00	-44.5	23,409	-0.19%
2023/06/05	6.5	28.52	0	0.00	28.25	6.5	23,204	0.03%
2023/06/02	34	28.54	9	28.39	28.40	25	22,916	0.11%
2023/06/01	2	27.18	1	27.25	27.30	1	22,195	0.00%
2023/05/31	0	0.00	6	27.48	27.85	-6	21,705	-0.03%
2023/05/30	5	27.44	3	27.52	27.55	2	20,963	0.01%
2023/05/29	4	28.35	22.1	28.30	28.15	-18.1	20,625	-0.09%
2023/05/26	0	0.00	13.5	27.63	27.55	-13.5	19,923	-0.07%
2023/05/25	4	27.00	27	26.94	27.35	-23	19,340	-0.12%
2023/05/24	0	26.35	6	26.70	27.00	-6	18,896	-0.03%
2023/05/23	0	26.45	0.2	26.35	26.45	-0.2	18,417	0.00%
2023/05/22	2	26.60	3	26.67	26.70	-1	18,037	-0.01%
2023/05/19	1	26.45	4.5	26.43	26.40	-3.5	17,650	-0.02%
2023/05/18	1	26.30	39	26.92	26.45	-38	17,539	-0.22%
2023/05/17	0	0.00	15	26.23	26.35	-15	17,261	-0.09%
2023/05/16	0	0.00	9.2	25.98	26.00	-9.2	16,926	-0.05%
2023/05/15	0.3	25.90	6	25.93	25.90	-5.7	16,867	-0.03%
2023/05/12	0	0.00	48.5	25.69	25.85	-48.5	16,744	-0.29%
2023/05/11	0	0.00	48.5	25.69	25.85	-48.5	16,429	-0.30%
2023/05/10	0	0.00	3.4	25.48	25.60	-3.4	16,053	-0.02%
2023/05/09	0	0.00	4	25.18	25.35	-4	15,868	-0.03%
2023/05/08	0	0.00	11	24.54	24.60	-11	15,673	-0.07%
2023/05/05	2	24.03	0	0.00	24.15	2	15,584	0.01%
2023/05/04	5	24.14	0	0.00	24.15	5	15,642	0.03%
2023/05/02	0.4	24.20	1	24.20	24.30	-0.6	15,828	0.00%
2023/04/28	1	23.95	1	23.90	23.95	0	15,869	0.00%
2023/04/26	0	0.00	3.7	23.62	23.75	-3.7	15,773	-0.02%
2023/04/25	1.2	23.62	1	23.60	23.70	0.2	15,642	0.00%
2023/04/24	21	24.00	0	0.00	23.95	21	15,494	0.14%
2023/04/21	1	24.50	4	24.50	24.40	-3	15,237	-0.02%
2023/04/20	16.1	24.35	6	24.23	24.15	10.1	14,956	0.07%
2023/04/19	5.6	25.63	19	25.62	25.65	-13.4	14,496	-0.09%
2023/04/18	0	0.00	40	25.10	25.15	-40	13,798	-0.29%
2023/04/17	11	25.19	5	25.20	25.15	6	13,663	0.04%
2023/04/14	4	25.40	8	25.28	25.25	-4	13,369	-0.03%
2023/04/13	1.4	25.64	14	25.73	25.55	-12.6	13,242	-0.10%
2023/04/12	5	25.75	25	25.75	25.75	-20	13,085	-0.15%
2023/04/11	0	25.65	3	25.70	25.75	-3	12,964	-0.02%
2023/04/10	0.3	25.70	0.7	25.70	25.65	-0.4	12,817	0.00%
2023/04/07	0	0.00	3	25.63	25.65	-3	12,730	-0.02%
2023/04/06	0	0.00	12	25.37	25.45	-12	12,503	-0.10%
2023/03/31	18	25.30	1.1	25.44	25.25	17	12,322	0.14%
2023/03/30	0	0.00	26	25.12	25.25	-26	12,469	-0.21%
2023/03/28	1	24.60	0	0.00	24.70	1	12,867	0.01%
2023/03/27	10	24.80	1	24.85	24.75	9	13,389	0.07%
2023/03/24	1	24.80	3	24.75	24.70	-2	13,798	-0.01%
2023/03/23	0	0.00	3	24.90	24.85	-3	13,642	-0.02%
2023/03/22	3	24.65	1	24.65	24.70	2	13,471	0.01%
2023/03/20	1	24.20	0	0.00	24.00	1	13,388	0.01%
2023/03/17	3.1	24.15	0	0.00	24.20	3.1	13,338	0.02%
2023/03/16	4.3	23.86	11	23.95	24.20	-6.7	13,026	-0.05%
2023/03/14	7.2	24.35	8	24.41	24.35	-0.8	12,691	-0.01%
2023/03/13	0	0.00	25	24.49	24.65	-25	12,629	-0.20%
2023/03/10	1.1	24.55	11	24.65	24.65	-10	12,437	-0.08%
2023/03/09	0	0.00	1	24.80	24.75	-1	12,385	-0.01%
2023/03/08	7	24.75	2	24.75	24.80	5	12,562	0.04%
2023/03/06	1	24.50	14	24.76	24.85	-13	12,786	-0.10%
2023/03/03	0	0.00	22	24.31	24.40	-22	12,706	-0.17%
2023/03/02	0	0.00	5.8	24.29	24.25	-5.8	12,801	-0.05%
2023/03/01	3.8	24.19	0	0.00	24.25	3.8	12,786	0.03%
2023/02/24	22	24.02	0	0.00	24.15	22	12,860	0.17%
2023/02/23	0	0.00	15	24.13	24.15	-15	12,846	-0.12%
2023/02/21	2.1	23.60	0	0.00	23.65	2.1	12,798	0.02%
2023/02/17	0	0.00	10	23.55	23.55	-10	13,002	-0.08%
2023/02/16	11	23.60	2	23.62	23.50	9	13,193	0.07%
2023/02/15	0	0.00	1	23.45	23.50	-1	13,040	-0.01%
2023/02/14	11.4	23.60	0	0.00	23.50	11.4	12,968	0.09%
2023/02/10	0	0.00	2	23.55	23.45	-2	12,848	-0.02%
2023/02/09	0	0.00	1	23.65	23.55	-1	12,789	-0.01%
2023/02/07	0	0.00	2	23.65	23.60	-2	12,873	-0.02%
2023/02/06	0.1	23.45	28	23.44	23.40	-27.9	12,765	-0.22%
2023/02/02	1	22.90	8	22.91	23.05	-7	12,592	-0.06%
2023/02/01	10	22.83	0	0.00	22.80	10	12,490	0.08%
2023/01/31	7.4	22.83	0	0.00	22.60	7.4	12,547	0.06%
2023/01/30	1	22.85	1	23.10	23.20	0	12,313	0.00%
2023/01/16	0.1	22.90	0	0.00	22.75	0.1	12,192	0.00%
2023/01/13	1	22.70	0	0.00	22.70	1	12,389	0.01%
2023/01/12	3	22.68	0	0.00	22.70	3	12,602	0.02%
2023/01/11	0	23.05	0	0.00	22.90	0	12,773	0.00%
2023/01/10	1	23.10	0	0.00	23.25	1	12,964	0.01%
2023/01/09	1	23.20	8	23.20	23.30	-7	13,108	-0.05%
2023/01/05	0	0.00	2	23.10	23.00	-2	13,362	-0.01%
2022/12/30	0	0.00	0.1	23.05	23.05	-0.1	13,484	0.00%
2022/12/29	0.2	22.95	0	0.00	23.05	0.2	13,441	0.00%
2022/12/26	0	22.90	2	22.95	23.00	-2	13,737	-0.01%
2022/12/23	0	0.00	5	22.90	22.95	-5	13,967	-0.04%
2022/12/21	1	22.45	1	22.60	22.85	0	14,272	0.00%
2022/12/20	0.1	22.60	4	22.70	22.70	-4	14,104	-0.03%
2022/12/19	0.1	22.30	0.8	22.65	22.85	-0.7	13,870	-0.01%
2022/12/16	2	21.78	4	22.30	22.85	-2	13,275	-0.02%
2022/12/15	2.1	21.83	0	0.00	21.90	2.1	13,197	0.02%
2022/12/12	2.2	21.68	0	0.00	21.95	2.2	14,126	0.02%
2022/12/09	0	0.00	11	21.76	21.95	-11	14,698	-0.07%
2022/12/08	5.4	21.65	0	21.55	21.65	5.3	14,836	0.04%
2022/12/06	10.1	21.60	0	0.00	21.70	10.1	14,916	0.07%
2022/12/05	0.1	21.70	2	21.80	21.85	-2	14,939	-0.01%
2022/12/02	0.1	21.60	0	0.00	21.55	0.1	14,949	0.00%
2022/12/01	3.1	21.60	0	0.00	21.55	3.1	14,917	0.02%
2022/11/30	0.2	21.47	0	0.00	21.65	0.2	14,812	0.00%
2022/11/29	0.1	21.46	0	0.00	21.50	0.1	14,615	0.00%
2022/11/28	0.1	21.45	0	0.00	21.75	0.1	14,614	0.00%
2022/11/25	1.1	21.36	0	0.00	21.60	1.1	14,694	0.01%
2022/11/24	1.1	21.20	2	21.85	21.85	-1	14,705	-0.01%
2022/11/23	2.1	21.00	0	0.00	21.05	2.1	14,700	0.01%
2022/11/22	1.2	20.81	0	0.00	20.90	1.2	14,772	0.01%
2022/11/21	4.1	21.16	0	0.00	21.10	4.1	14,560	0.03%
2022/11/16	0	0.00	2	21.90	21.70	-2	14,421	-0.01%
2022/11/15	2	21.70	0	0.00	21.95	2	14,465	0.01%
2022/11/14	3.1	21.82	0	0.00	22.00	3.1	14,450	0.02%
2022/11/11	1	22.00	1	22.00	22.05	0	14,255	0.00%
2022/11/10	0	0.00	5	21.80	21.75	-5	14,210	-0.04%
2022/11/08	0.1	21.35	0	0.00	21.45	0.1	14,680	0.00%
2022/11/07	3	21.33	0	0.00	21.45	3	14,641	0.02%
2022/11/04	1	20.70	16	21.05	21.30	-15	14,700	-0.10%
2022/11/03	0.1	20.92	0	0.00	20.90	0.1	14,689	0.00%
2022/11/01	1	20.90	0	0.00	20.90	1	14,687	0.01%
2022/10/28	0	20.75	0	0.00	20.75	0	14,713	0.00%
2022/10/27	0.5	20.70	0	0.00	20.60	0.5	14,779	0.00%
2022/10/26	2.2	20.59	0	0.00	20.55	2.2	14,771	0.01%
2022/10/25	0	0.00	20	20.80	20.75	-20	14,761	-0.14%
2022/10/24	0.1	20.90	0	0.00	20.75	0.1	14,776	0.00%
2022/10/21	3.1	20.95	0	0.00	20.85	3.1	14,742	0.02%
2022/10/20	1.1	20.91	0	0.00	21.05	1.1	14,553	0.01%
2022/10/19	0.1	21.20	0	0.00	21.05	0.1	14,367	0.00%
2022/10/18	2	21.00	0	0.00	21.15	2	14,133	0.01%
2022/10/17	3	21.13	0.1	21.30	21.25	2.9	14,114	0.02%
2022/10/14	2	21.50	0	0.00	21.40	2	14,140	0.01%
2022/10/13	0.1	21.60	3	21.40	21.70	-2.9	14,249	-0.02%
2022/10/12	1	21.35	4.2	21.40	21.50	-3.2	14,308	-0.02%
2022/10/11	2.1	21.45	4	21.50	21.35	-1.9	14,472	-0.01%
2022/10/07	1	21.60	0	0.00	21.60	1	14,351	0.01%
2022/10/06	1	21.85	0	0.00	21.70	1	14,403	0.01%
2022/10/05	0	21.95	3	21.80	21.70	-3	14,545	-0.02%
2022/10/04	4	21.74	0	0.00	21.70	4	14,551	0.03%
2022/10/03	3	21.48	0	0.00	21.45	3	14,387	0.02%
2022/09/30	2	21.65	0	0.00	21.70	2	14,324	0.01%
2022/09/29	5	21.76	0	0.00	21.75	5	14,197	0.04%
2022/09/28	6	21.65	0	0.00	21.70	6	14,069	0.04%
2022/09/27	5	21.81	0	0.00	21.80	5	13,909	0.04%
2022/09/26	2	21.93	0	0.00	21.90	2	13,779	0.01%
2022/09/23	3	22.13	0	0.00	22.10	3	13,858	0.02%
2022/09/22	3	22.13	0	0.00	22.05	3	14,166	0.02%
2022/09/21	6	22.31	0	0.00	22.25	6	13,819	0.04%
2022/09/20	0	22.60	0	0.00	22.70	0	13,482	0.00%
2022/09/19	1.2	22.54	4.1	22.55	22.60	-2.9	13,130	-0.02%
2022/09/16	5	22.46	0	0.00	22.50	5	12,936	0.04%
2022/09/15	0	22.80	5	22.93	22.80	-5	12,394	-0.04%
2022/09/14	5.2	22.66	0	0.00	22.55	5.2	12,235	0.04%
2022/09/13	2	23.00	2	23.15	23.15	0	12,225	0.00%
2022/09/12	0	23.00	0	0.00	23.00	0	12,357	0.00%
2022/09/08	1	22.45	4	22.95	23.00	-3	12,637	-0.02%
2022/09/07	3.1	22.50	3	22.40	22.45	0.1	12,564	0.00%
2022/09/06	6	22.51	0	0.00	22.75	6	12,502	0.05%
2022/09/02	7	22.50	0	0.00	22.40	7	12,609	0.06%
2022/09/01	5	22.55	0	0.00	22.65	5	12,518	0.04%
2022/08/31	4	22.66	4	22.80	22.75	0	12,353	0.00%
2022/08/30	4	22.63	0	0.00	22.70	4	12,297	0.03%
2022/08/29	0.3	22.75	0	0.00	22.65	0.3	12,292	0.00%
2022/08/26	1	23.01	0	0.00	23.00	1	12,167	0.01%
2022/08/25	1	23.05	1	23.20	23.15	0	12,192	0.00%
2022/08/22	0	0.00	9	23.04	23.15	-9	12,917	-0.07%
2022/08/17	2	22.50	0	0.00	22.60	2	13,083	0.02%
2022/08/16	2	22.35	0	0.00	22.50	2	13,170	0.02%
2022/08/15	11.1	22.47	0	0.00	22.45	11.1	13,258	0.08%
2022/08/12	1	22.95	0	0.00	23.05	1	12,964	0.01%
2022/08/11	0	23.15	2	23.23	23.25	-2	13,032	-0.02%
2022/08/10	0.4	23.00	0	0.00	23.00	0.4	13,266	0.00%
2022/08/09	0	0.00	6	23.08	23.10	-6	13,341	-0.04%
2022/08/04	0	0.00	4	23.00	22.85	-4	14,223	-0.03%
2022/08/02	1	22.80	8	22.90	22.95	-7	14,540	-0.05%
2022/07/28	0	0.00	6	22.97	23.05	-6	14,760	-0.04%
2022/07/27	0	0.00	1	22.70	22.95	-1	14,909	-0.01%
2022/07/22	1	22.60	0	0.00	22.70	1	15,281	0.01%
2022/07/21	6	22.05	0	0.00	22.40	6	15,449	0.04%
2022/07/20	0	22.10	0	0.00	22.10	0	15,553	0.00%
2022/07/19	10	21.70	0	0.00	21.95	10	15,823	0.06%
2022/07/18	1	21.70	7	22.00	21.90	-6	16,960	-0.04%
2022/07/15	3	21.92	0	0.00	21.85	3	17,240	0.02%
2022/07/14	1	22.10	0	0.00	22.00	1	17,639	0.01%
2022/07/13	1	22.10	0	0.00	22.25	1	17,912	0.01%
2022/07/11	1	22.00	0	0.00	21.90	1	18,099	0.01%
2022/07/08	1	21.70	5	21.89	21.90	-4	18,279	-0.02%
2022/07/07	0	0.00	4	21.65	21.65	-4	18,463	-0.02%
2022/07/06	4	21.63	0	0.00	21.40	4	18,669	0.02%
2022/07/05	3.1	22.08	0	0.00	22.15	3.1	18,745	0.02%
2022/07/04	8	22.32	0	0.00	22.30	8	18,905	0.04%
2022/07/01	7	22.34	0	0.00	22.40	7	19,240	0.04%
2022/06/30	0	0.00	3	22.75	22.75	-3	19,139	-0.02%
2022/06/29	4	22.54	0	0.00	22.55	4	18,902	0.02%
2022/06/27	1	22.80	1	22.95	22.80	0	18,957	0.00%
2022/06/24	0	22.90	0	0.00	22.75	0	18,983	0.00%
2022/06/23	0	0.00	6	22.60	22.85	-6	19,001	-0.03%
2022/06/22	0	0.00	2	22.80	22.70	-2	18,963	-0.01%
2022/06/20	3.2	22.37	0	0.00	22.35	3.2	18,967	0.02%
2022/06/17	4	22.49	3	22.55	22.55	1	18,913	0.01%
2022/06/16	0	0.00	2	22.85	22.75	-2	18,705	-0.01%
2022/06/15	1	22.95	0	0.00	22.85	1	18,990	0.01%
2022/06/13	0	22.85	0	0.00	23.00	0	20,222	0.00%
2022/06/10	1	23.00	0	0.00	23.00	1	20,165	0.00%
2022/06/09	11	23.00	0	0.00	23.00	11	20,190	0.05%
2022/06/07	10	23.00	0	0.00	23.00	10	20,200	0.05%
2022/06/06	2	23.00	2	23.15	23.20	0	20,134	0.00%
2022/06/01	0	0.00	1	23.30	23.05	-1	20,525	0.00%
2022/05/31	3	22.87	14	23.04	23.00	-11	20,364	-0.05%
2022/05/30	3	22.90	0	0.00	22.95	3	19,828	0.02%
2022/05/27	1	22.75	2	22.75	22.80	-1	19,772	-0.01%
2022/05/24	10	22.30	0	0.00	22.20	10	19,892	0.05%
2022/05/23	21	22.35	1	22.25	22.20	20	19,825	0.10%
2022/05/20	10.1	22.61	0	0.00	22.60	10.1	19,757	0.05%
2022/05/19	0	0.00	25	23.00	22.90	-25	19,647	-0.13%
2022/05/18	1	22.90	0	0.00	23.05	1	19,607	0.01%
2022/05/17	3	22.90	6	22.98	22.90	-3	19,367	-0.02%
2022/05/16	2	22.43	2	22.90	23.00	0	19,276	0.00%
2022/05/13	5.1	22.34	0	0.00	22.90	5.1	19,087	0.03%
2022/05/12	1	22.85	9.4	22.79	23.00	-8.4	18,806	-0.04%
2022/05/11	2	22.73	0	0.00	23.00	2	18,636	0.01%
2022/05/10	5	22.21	4.2	23.01	23.05	0.8	18,654	0.00%
2022/05/09	9	22.57	14	22.75	22.65	-5	18,542	-0.03%
2022/05/06	0.1	22.60	2	22.65	22.60	-1.9	18,525	-0.01%
2022/05/05	11	22.57	2	22.80	22.55	9	18,546	0.05%
2022/05/04	19.2	22.56	0	0.00	22.65	19.2	18,562	0.10%
2022/05/03	7	22.12	0	0.00	22.10	7	18,536	0.04%
2022/04/28	5.1	21.86	1	21.85	22.00	4.1	18,851	0.02%
2022/04/27	13.4	22.01	0	0.00	22.10	13.4	18,641	0.07%
2022/04/26	3	22.35	11	22.42	22.60	-8	18,406	-0.04%
2022/04/25	13.1	22.25	20	22.30	22.20	-6.9	18,360	-0.04%
2022/04/22	60.1	22.82	8	23.05	22.80	52.1	17,961	0.29%
2022/04/21	52	25.44	0	0.00	25.40	52	16,765	0.31%
2022/04/20	26.1	25.20	0	0.00	25.20	26.1	16,338	0.16%
2022/04/19	5.1	25.30	0	0.00	25.20	5.1	16,006	0.03%
2022/04/18	12.2	25.36	5	25.44	25.40	7.2	15,785	0.05%
2022/04/15	9	25.36	0	0.00	25.45	9	15,557	0.06%
2022/04/14	15	25.50	0	0.00	25.40	15	15,513	0.10%
2022/04/13	9.1	25.52	0	0.00	25.70	9.1	15,426	0.06%
2022/04/12	23.4	25.36	0	0.00	25.35	23.4	15,428	0.15%
2022/04/11	7.1	25.61	1	25.55	25.65	6.1	15,208	0.04%
2022/04/08	2	26.10	60	26.10	26.15	-58	14,879	-0.39%
2022/04/07	19.6	26.34	2	26.23	26.05	17.6	14,650	0.12%
2022/04/06	2.1	26.75	1	26.65	26.90	1.1	14,276	0.01%
2022/04/01	1	26.65	10	26.80	26.90	-9	14,110	-0.06%
2022/03/31	2	26.83	0	0.00	26.80	2	14,020	0.01%
2022/03/30	1	26.90	4	26.98	26.90	-3	13,893	-0.02%
2022/03/29	1	27.05	4	26.95	26.95	-3	14,007	-0.02%
2022/03/28	3.1	27.06	5	27.16	27.20	-1.9	14,061	-0.01%
2022/03/25	0.5	26.90	0	0.00	27.00	0.5	14,183	0.00%
2022/03/24	0	0.00	14	26.76	26.90	-14	14,299	-0.10%
2022/03/23	6	26.78	0	0.00	26.75	6	14,477	0.04%
2022/03/22	7	26.80	7	26.80	27.00	0	14,460	0.00%
2022/03/21	1	26.75	4	26.86	26.80	-3	14,428	-0.02%
2022/03/17	5.1	26.92	30	27.04	26.80	-24.9	14,138	-0.18%
2022/03/16	20	26.62	33	26.82	27.00	-13	14,342	-0.09%
2022/03/15	4	25.78	4	25.84	25.80	0	13,601	0.00%
2022/03/14	0	0.00	2	25.93	25.90	-2	13,626	-0.01%
2022/03/11	4	25.70	1	25.70	25.85	3	13,620	0.02%
2022/03/10	4	25.55	6	25.68	25.70	-2	13,782	-0.01%
2022/03/09	1	25.10	4	25.20	25.30	-3	13,886	-0.02%
2022/03/08	17	25.06	0	0.00	25.10	17	13,954	0.12%
2022/03/07	19	25.09	1	25.10	25.35	18	13,844	0.13%
2022/03/04	4	25.71	0	0.00	25.70	4	14,002	0.03%
2022/03/03	3	25.85	3	25.90	25.95	0	14,031	0.00%
2022/03/02	3	25.77	21	25.80	25.75	-18	14,040	-0.13%
2022/03/01	1	25.75	1	25.60	25.80	0	13,999	0.00%
2022/02/25	11.1	25.43	1	25.50	25.40	10.1	13,959	0.07%
2022/02/24	4.1	25.54	11	25.51	25.50	-7	13,889	-0.05%
2022/02/23	0	0.00	2	25.85	25.85	-2	13,790	-0.01%
2022/02/22	0	25.55	0	0.00	25.85	0	13,908	0.00%
2022/02/21	1	25.75	1	25.60	25.65	0	13,934	0.00%
2022/02/17	0	0.00	3	25.35	25.50	-3	14,139	-0.02%
2022/02/16	13	25.36	2	25.38	25.35	11	14,317	0.08%
2022/02/15	0	0.00	2	25.33	25.25	-2	14,661	-0.01%
2022/02/14	7	25.43	12	25.41	25.50	-5	14,562	-0.03%
2022/02/11	11.2	25.58	0	0.00	25.75	11.2	14,683	0.08%
2022/02/10	7	25.61	0	0.00	25.70	7	14,630	0.05%
2022/02/09	1	25.55	1	25.80	25.80	0	14,471	0.00%
2022/02/08	2	25.38	2	25.50	25.55	0	14,365	0.00%
2022/02/07	12	25.13	1	25.20	25.15	11	14,350	0.08%
2022/01/26	0	0.00	2	25.23	25.20	-2	14,168	-0.01%
2022/01/25	2	25.15	0	0.00	25.25	2	14,108	0.01%
2022/01/24	3	25.27	0	0.00	25.45	3	14,016	0.02%
2022/01/21	2.5	25.07	15	25.10	25.45	-12.5	13,937	-0.09%
2022/01/20	1	25.35	3	25.37	25.45	-2	13,623	-0.01%
2022/01/19	1	25.40	1	25.40	25.45	0	13,645	0.00%
2022/01/18	5	25.48	0	0.00	25.45	5	13,570	0.04%
2022/01/17	2	25.23	2	25.05	25.30	0	13,371	0.00%
2022/01/13	3	24.95	10	24.98	25.00	-7	13,383	-0.05%
2022/01/12	4	24.83	4	24.95	24.90	0	13,374	0.00%
2022/01/11	2	24.88	4	24.90	25.00	-2	13,316	-0.02%
2022/01/10	2	24.75	10	24.75	24.85	-8	13,251	-0.06%
2022/01/07	6	24.72	3	24.70	24.75	3	13,251	0.02%
2022/01/06	2	24.45	12.2	24.60	24.65	-10.2	13,149	-0.08%
2022/01/05	0	0.00	3	24.47	24.55	-3	13,282	-0.02%
2022/01/03	0	0.00	2	24.28	24.30	-2	13,452	-0.01%
2021/12/30	1	24.20	0	0.00	24.20	1	13,610	0.01%
2021/12/29	3	24.20	2	24.25	24.25	1	13,801	0.01%
2021/12/24	1	23.95	0	0.00	24.05	1	14,162	0.01%
2021/12/23	1	23.85	0	0.00	23.80	1	14,345	0.01%
2021/12/22	1.1	23.86	0	0.00	24.00	1.1	14,331	0.01%
2021/12/21	1	23.85	0	0.00	23.85	1	14,301	0.01%
2021/12/20	1	23.95	0	0.00	23.90	1	14,237	0.01%
2021/12/16	1	24.05	0	0.00	24.00	1	14,259	0.01%
2021/12/14	14	23.81	0	0.00	23.85	14	14,837	0.09%
2021/12/13	5.1	24.09	1	24.20	24.05	4.1	14,932	0.03%
2021/12/10	3	24.37	14	24.39	24.30	-11	15,016	-0.07%
2021/12/09	10	23.65	3	24.00	24.00	7	14,564	0.05%
2021/12/07	1	23.70	2	23.73	23.75	-1	14,292	-0.01%
2021/12/06	0	0.00	1	23.85	23.85	-1	14,248	-0.01%
2021/12/01	0	0.00	10	23.50	23.45	-10	14,217	-0.07%
2021/11/30	23	23.32	0	0.00	23.15	23	14,157	0.16%
2021/11/29	5	23.39	0	0.00	23.35	5	13,775	0.04%
2021/11/26	3	23.40	0	0.00	23.40	3	13,747	0.02%
2021/11/25	1	23.60	0	0.00	23.60	1	13,801	0.01%
2021/11/23	1	23.35	1	23.40	23.55	0	13,803	0.00%
2021/11/22	0	0.00	0.2	23.60	23.55	-0.2	13,715	0.00%
2021/11/19	2	23.45	1	23.55	23.55	1	13,665	0.01%
2021/11/18	2	23.60	2	23.60	23.60	0	13,652	0.00%
2021/11/16	0	0.00	1	23.65	23.70	-1	13,647	-0.01%
2021/11/15	3	23.60	1	23.75	23.70	2	13,673	0.01%
2021/11/12	0	23.95	0	0.00	23.90	0	13,587	0.00%
2021/11/10	9	24.09	3	24.05	24.15	6	13,861	0.04%
2021/11/09	1	24.25	10	24.40	24.35	-9	13,777	-0.07%
2021/11/05	0	0.00	1	24.15	24.35	-1	13,925	-0.01%
2021/11/04	2.1	24.40	0	0.00	24.30	2.1	14,145	0.01%
2021/11/03	1	24.55	2	24.55	24.55	-1	14,093	-0.01%
2021/11/02	1	24.20	1	24.25	24.20	0	14,152	0.00%
2021/11/01	11	24.20	0.2	24.25	24.20	10.8	14,143	0.08%
2021/10/29	10	24.50	2	24.40	24.45	8	14,135	0.06%
2021/10/28	0	0.00	1	24.80	24.85	-1	14,038	-0.01%
2021/10/27	1	24.65	7	24.74	24.80	-6	14,068	-0.04%
2021/10/26	0	0.00	10.7	24.54	24.60	-10.7	14,283	-0.07%
2021/10/25	0	0.00	5	24.40	24.45	-5	14,277	-0.04%
2021/10/22	1	24.25	4	24.24	24.30	-3	14,325	-0.02%
2021/10/21	1	24.10	1.9	24.10	24.00	-0.9	14,203	-0.01%
2021/10/20	0	0.00	24	24.05	23.90	-24	14,157	-0.17%
2021/10/19	0	0.00	1	24.10	23.90	-1	14,188	-0.01%
2021/10/18	5	24.00	2	24.05	24.05	3	14,411	0.02%
2021/10/15	7	24.01	0	0.00	24.05	7	14,547	0.05%
2021/10/14	0	0.00	1	24.20	24.15	-1	14,556	-0.01%
2021/10/12	1	24.10	0	0.00	24.10	1	14,657	0.01%
2021/10/08	8	24.09	0.1	24.20	24.15	7.9	14,498	0.05%
2021/10/07	1	24.10	2	24.13	24.15	-1	14,633	-0.01%
2021/10/06	0	0.00	7	23.70	23.90	-7	14,678	-0.05%
2021/10/01	11	23.35	5	23.42	23.60	6	14,639	0.04%
2021/09/30	2	23.75	10	23.56	23.60	-8	14,627	-0.05%
2021/09/29	5.5	23.67	2.1	23.65	23.85	3.4	14,576	0.02%
2021/09/28	4	23.95	1	24.20	24.00	3	14,479	0.02%
2021/09/27	1	24.20	8	24.19	24.30	-7	14,433	-0.05%
2021/09/24	0	0.00	1.3	24.09	24.15	-1.3	14,547	-0.01%
2021/09/23	40.1	24.09	5	24.17	24.00	35.1	14,687	0.24%
2021/09/22	23	23.43	10	23.96	24.05	13	14,591	0.09%
2021/09/17	8	23.63	40	23.65	23.50	-32	14,235	-0.22%
2021/09/16	0	0.00	2	23.50	23.60	-2	14,007	-0.01%
2021/09/15	10	23.40	2	23.33	23.40	8	14,018	0.06%
2021/09/14	1	23.05	10	23.05	23.10	-9	14,051	-0.06%
2021/09/10	3	22.72	0	0.00	22.80	3	14,456	0.02%
2021/09/09	0	0.00	2	22.80	22.65	-2	14,787	-0.01%
2021/09/08	1	22.80	0	0.00	22.80	1	15,007	0.01%
2021/09/07	0	0.00	58.6	22.87	23.00	-58.6	15,172	-0.39%
2021/09/06	3	22.70	0	0.00	22.65	3	15,204	0.02%
2021/09/01	0	0.00	3	22.87	22.85	-3	15,757	-0.02%
2021/08/31	0	0.00	20	22.90	22.90	-20	15,853	-0.13%
2021/08/30	6	22.57	29	22.60	22.70	-23	15,925	-0.14%
2021/08/27	3	22.57	0	0.00	22.60	3	15,977	0.02%
2021/08/26	11	22.36	0	0.00	22.45	11	16,008	0.07%
2021/08/25	3	22.58	50	22.65	22.55	-47	16,117	-0.29%
2021/08/24	8	22.57	5	22.57	22.55	3	16,090	0.02%
2021/08/23	3	22.48	1	22.50	22.35	2	16,045	0.01%
2021/08/20	12	22.40	3	22.30	22.35	9	16,081	0.06%
2021/08/19	0	0.00	7	22.17	22.30	-7	16,144	-0.04%
2021/08/18	6	22.30	1	22.30	22.30	5	15,964	0.03%
2021/08/17	0	0.00	8	22.21	22.30	-8	15,900	-0.05%
2021/08/16	7	21.79	0	0.00	21.70	7	15,513	0.05%
2021/08/13	0	0.00	1	21.75	21.65	-1	16,457	-0.01%
2021/08/12	4	21.58	3	21.75	21.55	1	16,734	0.01%
2021/08/11	2	21.75	0	0.00	21.80	2	16,849	0.01%
2021/08/09	0	0.00	14	21.33	21.40	-14	17,094	-0.08%
2021/08/06	1	21.46	0	0.00	21.45	1	17,339	0.01%
2021/08/05	2.1	21.46	0	0.00	21.55	2.1	17,850	0.01%
2021/08/04	16	21.47	0	0.00	21.45	16	18,453	0.09%
2021/08/03	7	21.49	0	0.00	21.55	7	18,878	0.04%
2021/08/02	0.1	21.65	0	0.00	21.60	0.1	19,120	0.00%
2021/07/30	4.1	21.49	0	0.00	21.60	4.1	19,314	0.02%
2021/07/29	0.3	21.85	0	0.00	21.70	0.3	19,327	0.00%
2021/07/28	2	21.70	0	0.00	21.75	2	19,507	0.01%
2021/07/27	1	21.80	2	21.85	21.85	-1	19,971	-0.01%
2021/07/23	0.1	21.90	0	0.00	21.90	0.1	20,511	0.00%
2021/07/22	5.3	21.85	3	21.90	22.00	2.3	20,972	0.01%
2021/07/21	32	21.97	2	21.95	22.00	30	21,041	0.14%
2021/07/20	4	21.96	13	22.00	22.05	-9	21,251	-0.04%
2021/07/19	5.1	22.07	0	0.00	22.05	5.1	22,468	0.02%
2021/07/14	2.1	22.11	0	0.00	22.20	2.1	23,724	0.01%
2021/07/13	0	0.00	1	22.20	22.20	-1	23,976	0.00%
2021/07/12	1	22.25	0	0.00	22.10	1	24,047	0.00%
2021/07/09	13	22.09	0	0.00	22.10	13	24,178	0.05%
2021/07/08	8	22.25	1	22.25	22.30	7	24,248	0.03%
2021/07/07	2	22.23	0	0.00	22.30	2	24,722	0.01%
2021/07/06	0	0.00	2	22.35	22.45	-2	24,891	-0.01%
2021/07/02	2	22.05	8	22.10	22.05	-6	25,366	-0.02%
2021/07/01	7	22.14	1.1	22.13	22.00	5.9	25,664	0.02%
2021/06/30	0	0.00	1	22.10	22.35	-1	25,955	0.00%
2021/06/29	5	22.10	2	22.10	22.05	3	26,300	0.01%
2021/06/25	0.2	22.15	5	22.17	22.05	-4.8	28,652	-0.02%
2021/06/24	2	22.13	0	0.00	22.10	2	29,580	0.01%
2021/06/23	9	22.08	0	0.00	22.10	9	29,494	0.03%
2021/06/22	8	22.38	2	22.35	22.30	6	29,422	0.02%
2021/06/21	1	22.60	16	22.60	22.60	-15	29,223	-0.05%
2021/06/18	0	0.00	7	22.98	23.05	-7	29,234	-0.02%
2021/06/17	10	22.90	0	0.00	23.05	10	29,140	0.03%
2021/06/16	1	22.60	8	22.68	23.00	-7	29,508	-0.02%
2021/06/15	42	22.45	38	22.47	22.50	4	29,564	0.01%
2021/06/11	23	22.71	3	22.65	22.65	20	29,429	0.07%
2021/06/10	3	22.65	0	0.00	22.85	3	29,604	0.01%
2021/06/09	12	22.98	5	22.96	22.95	7	29,422	0.02%
2021/06/08	1	23.10	31	23.08	23.15	-30	29,258	-0.10%
2021/06/07	96	23.21	21	23.05	23.05	75	29,400	0.26%
2021/06/04	8	23.17	0	0.00	23.20	8	29,270	0.03%
2021/06/03	0	0.00	2	23.23	23.40	-2	29,369	-0.01%
2021/06/02	71	23.14	1	23.35	23.10	70	29,417	0.24%
2021/06/01	66.3	23.45	30	23.50	23.45	36.3	29,497	0.12%
2021/05/31	30	23.40	53.2	23.44	23.45	-23.2	29,720	-0.08%
2021/05/28	1	23.30	6	23.35	23.30	-5	29,823	-0.02%
2021/05/27	1.7	23.19	1	23.35	23.40	0.7	30,018	0.00%
2021/05/26	23	23.30	0	0.00	23.30	23	30,132	0.08%
2021/05/25	4	23.36	10	23.40	23.35	-6	30,387	-0.02%
2021/05/24	75	23.07	36	23.25	23.30	39	30,466	0.13%
2021/05/21	5	24.13	23	24.49	23.30	-18	30,619	-0.06%
2021/05/20	1	23.45	22	23.33	23.15	-21	29,730	-0.07%
2021/05/19	9	22.73	1	22.60	22.80	8	29,611	0.03%
2021/05/18	2	22.58	1	22.70	22.90	1	29,662	0.00%
2021/05/17	7	21.74	7	22.35	21.90	0	29,711	0.00%
2021/05/14	9	22.74	2	23.05	22.70	7	29,477	0.02%
2021/05/13	1	22.95	29	22.07	22.95	-28	29,414	-0.10%
2021/05/12	57	22.46	6	22.34	22.35	51	28,977	0.18%
2021/05/11	11	23.61	4	23.40	23.50	7	28,510	0.02%
2021/05/10	21	24.20	2	24.10	24.30	19	28,151	0.07%
2021/05/07	5	24.27	0	0.00	24.55	5	28,250	0.02%
2021/05/06	6	24.28	3	24.37	24.30	3	28,595	0.01%
2021/05/05	2	23.98	6	24.00	23.90	-4	28,795	-0.01%
2021/05/04	19	23.62	22.2	23.10	23.50	-3.2	28,742	-0.01%
2021/05/03	2.1	24.50	2.1	24.45	24.35	0	28,422	0.00%
2021/04/29	0	0.00	7	25.06	25.00	-7	28,268	-0.02%
2021/04/28	23	24.91	7	24.86	24.90	16	28,069	0.06%
2021/04/27	8.6	24.59	7	24.66	24.65	1.6	28,040	0.01%
2021/04/26	19	24.79	3.7	24.68	24.75	15.3	27,948	0.05%
2021/04/23	27.5	24.60	9	24.73	24.80	18.5	27,869	0.07%
2021/04/22	13	27.46	0	0.00	27.40	13	27,381	0.05%
2021/04/21	10	27.70	4.1	27.69	27.80	5.9	26,955	0.02%
2021/04/19	10.1	27.72	6	27.61	27.55	4.1	26,542	0.02%
2021/04/16	9	27.09	2	27.08	27.15	7	26,408	0.03%
2021/04/15	1	26.70	5.2	26.65	26.70	-4.2	26,404	-0.02%
2021/04/14	5	26.95	6	26.80	26.70	-1	26,325	0.00%
2021/04/13	27	26.99	26.5	27.15	26.80	0.5	26,419	0.00%
2021/04/12	21.8	27.24	0	0.00	27.20	21.8	26,390	0.08%
2021/04/09	0	0.00	3	27.27	27.20	-3	26,267	-0.01%
2021/04/08	3	27.17	0	0.00	27.15	3	26,006	0.01%
2021/04/07	3	27.03	0	0.00	27.10	3	25,692	0.01%
2021/04/06	6	27.18	11	27.15	27.05	-5	25,436	-0.02%
2021/04/01	0	0.00	3	26.98	27.25	-3	24,961	-0.01%
2021/03/31	12	26.81	43	26.94	26.70	-31	24,340	-0.13%
2021/03/30	67	26.46	55	26.73	27.00	12	23,516	0.05%
2021/03/29	1	26.10	10.8	26.04	26.10	-9.8	21,800	-0.04%
2021/03/25	2	23.50	4	23.60	23.70	-2	20,876	-0.01%
2021/03/24	10	23.82	1	24.00	23.95	9	20,905	0.04%
2021/03/23	5	23.70	0	0.00	24.00	5	20,979	0.02%
2021/03/22	7	23.70	0	0.00	23.65	7	21,013	0.03%
2021/03/19	8.8	23.92	5	23.91	23.85	3.8	20,917	0.02%
2021/03/18	2	23.55	0	0.00	23.70	2	20,499	0.01%
2021/03/17	5	23.20	0	0.00	23.30	5	20,434	0.02%
2021/03/16	0	0.00	16.1	23.24	23.30	-16.1	20,650	-0.08%
2021/03/15	1	22.75	26	22.80	22.95	-25	20,508	-0.12%
2021/03/12	0	0.00	2	22.85	22.90	-2	21,108	-0.01%
2021/03/11	0	0.00	1	22.95	22.95	-1	21,545	0.00%
2021/03/09	0	0.00	8	22.51	22.70	-8	21,439	-0.04%
2021/03/08	0	0.00	3	22.48	22.40	-3	21,301	-0.01%
2021/03/05	2	22.20	13	22.25	22.40	-11	21,213	-0.05%
2021/03/04	0	0.00	4	22.53	22.20	-4	21,379	-0.02%
2021/03/03	4	22.48	2	22.45	22.60	2	21,278	0.01%
2021/03/02	3	22.38	27.2	22.37	22.20	-24.2	21,078	-0.11%
2021/02/26	1	22.20	0	0.00	22.20	1	20,763	0.00%
2021/02/25	6	22.00	12	22.13	22.30	-6	20,441	-0.03%
2021/02/24	1.5	21.85	33	21.99	21.90	-31.5	20,294	-0.16%
2021/02/23	6	21.72	1	21.75	21.75	5	20,153	0.02%
2021/02/22	2	21.85	6	21.89	21.80	-4	19,945	-0.02%
2021/02/19	8	21.68	1	21.75	21.85	7	19,837	0.04%
2021/02/18	0	0.00	4	21.81	21.90	-4	19,673	-0.02%
2021/02/17	25	21.84	9	21.77	21.75	16	19,633	0.08%
2021/02/05	0.5	21.90	5	21.95	21.90	-4.5	19,297	-0.02%
2021/02/04	2	21.95	3	22.05	21.80	-1	19,223	-0.01%
2021/02/03	25.2	21.68	11	21.76	21.80	14.2	19,168	0.07%
2021/02/02	2	21.55	0	0.00	21.50	2	19,207	0.01%
2021/02/01	13	21.36	3	21.37	21.35	10	19,073	0.05%
2021/01/29	23	22.01	20	22.04	21.45	3	18,945	0.02%
2021/01/28	21	22.03	28	22.28	22.15	-7	18,567	-0.04%
2021/01/27	14	22.05	1	22.15	21.80	13	17,970	0.07%
2021/01/26	2	21.55	4	21.45	21.40	-2	17,454	-0.01%
2021/01/25	5	21.30	1	21.30	21.40	4	17,231	0.02%
2021/01/22	1	21.15	1.6	21.28	21.30	-0.6	17,126	0.00%
2021/01/21	3	20.87	0	0.00	20.80	3	17,116	0.02%
2021/01/20	2.1	20.80	4	21.06	20.80	-1.9	17,063	-0.01%
2021/01/19	6	21.73	0	0.00	21.50	6	16,553	0.04%
2021/01/18	0.1	21.80	8	21.59	21.55	-8	16,285	-0.05%
2021/01/15	23	22.57	8.3	22.66	22.25	14.8	15,964	0.09%
2021/01/14	11.1	22.25	32	22.21	22.25	-21	15,247	-0.14%
2021/01/13	4.3	21.80	15	21.86	21.80	-10.8	14,793	-0.07%
2021/01/12	15	21.69	15	21.79	21.65	0	14,595	0.00%
2021/01/11	15	21.67	21	21.75	21.80	-6	14,313	-0.04%
2021/01/08	15	21.15	38	21.32	21.50	-23	14,022	-0.16%
2021/01/07	5.1	21.05	6	21.05	21.00	-1	13,760	-0.01%
2021/01/06	54	21.16	32	21.07	21.05	22	13,606	0.16%
2021/01/05	0	0.00	13	21.37	21.55	-13	13,173	-0.10%
2021/01/04	2	20.70	26	20.89	20.80	-24	12,853	-0.19%
2020/12/31	5	20.70	0	0.00	20.70	5	12,794	0.04%
2020/12/30	2.7	20.83	4	20.90	20.90	-1.3	12,734	-0.01%
2020/12/29	0	0.00	29	20.76	20.95	-29	12,693	-0.23%
2020/12/28	17	20.78	4	20.80	20.80	13	12,620	0.10%
2020/12/25	3.3	20.52	3	20.55	20.60	0.3	12,638	0.00%
2020/12/24	1	20.45	0	0.00	20.40	1	12,651	0.01%
2020/12/23	8	20.34	11	20.35	20.30	-3	12,625	-0.02%
2020/12/22	0	0.00	47	20.50	20.45	-47	12,649	-0.37%
2020/12/21	0	0.00	1	20.35	20.50	-1	12,678	-0.01%
2020/12/18	5	20.79	0	0.00	20.70	5	12,601	0.04%
2020/12/17	3	20.82	22	20.94	21.00	-19	12,419	-0.15%
2020/12/16	4	20.65	5	20.73	20.85	-1	12,187	-0.01%
2020/12/15	0.1	20.40	0	0.00	20.50	0.1	12,107	0.00%
2020/12/14	2	20.68	28	20.74	20.60	-26	11,954	-0.22%
2020/12/11	5	20.41	6	20.38	20.45	-1	11,827	-0.01%
2020/12/10	27	20.57	2	20.75	20.50	25	11,771	0.21%
2020/12/09	18	20.43	1	20.50	20.50	17	11,429	0.15%
2020/12/08	14	20.36	17	20.47	20.35	-3	11,188	-0.03%
2020/12/07	23	19.90	51.5	19.82	20.10	-28.5	10,549	-0.27%
2020/12/04	1	19.65	33	19.56	19.55	-32	10,110	-0.32%
2020/12/03	23	19.40	0	0.00	19.45	23	9,979	0.23%
2020/12/02	46	19.34	0	0.00	19.35	46	9,941	0.46%
2020/12/01	6	19.30	2	19.30	19.30	4	9,993	0.04%
2020/11/30	4	19.28	0	0.00	19.30	4	10,289	0.04%
2020/11/26	3	19.50	0	0.00	19.55	3	10,565	0.03%
2020/11/25	2	19.65	4.1	19.52	19.55	-2.1	10,762	-0.02%
2020/11/24	0	0.00	11	19.80	19.60	-11	10,785	-0.10%
2020/11/23	23	19.70	5	19.65	19.70	18	10,790	0.17%
2020/11/20	20	19.50	1	19.45	19.55	19	10,704	0.18%
2020/11/18	6	19.50	2	19.45	19.55	4	10,804	0.04%
2020/11/17	0	0.00	1	19.40	19.40	-1	10,887	-0.01%
2020/11/16	1.1	19.25	1	19.35	19.40	0.1	11,036	0.00%
2020/11/13	0	0.00	2	19.10	19.10	-2	10,936	-0.02%
2020/11/11	1	19.05	26	19.25	19.35	-25	10,973	-0.23%
2020/11/10	10	18.95	9	19.10	19.10	1	10,799	0.01%
2020/11/09	2	18.80	1.2	18.78	18.95	0.8	10,688	0.01%
2020/11/06	0	0.00	1	18.90	18.90	-1	10,631	-0.01%
2020/11/05	1	18.85	3	18.85	18.85	-2	10,731	-0.02%
2020/11/04	3	18.70	0	0.00	18.70	3	10,895	0.03%
2020/11/03	0	0.00	3	18.80	18.75	-3	10,939	-0.03%
2020/11/02	1	18.65	2	18.70	18.65	-1	11,041	-0.01%
2020/10/30	12	18.63	1	18.85	18.60	11	11,214	0.10%
2020/10/29	1	18.80	17	18.85	18.95	-16	11,114	-0.14%
2020/10/28	2	18.75	13	18.76	18.75	-11	11,010	-0.10%
2020/10/27	1.3	18.61	0	0.00	18.60	1.3	11,111	0.01%
2020/10/23	4	18.59	0	0.00	18.60	4	11,203	0.04%
2020/10/22	8	18.54	1	18.65	18.50	7	11,314	0.06%
2020/10/21	16	18.55	0	0.00	18.50	16	11,217	0.14%
2020/10/19	5	18.60	0	0.00	18.55	5	11,369	0.04%
2020/10/16	9	18.62	2	18.70	18.55	7	11,463	0.06%
2020/10/15	9	18.72	7	18.86	18.70	2	11,616	0.02%
2020/10/14	0	0.00	3	18.83	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	9	18.71	0	0.00	18.70	9	13,454	0.07%
2020/10/07	1	19.00	0	0.00	18.90	1	13,994	0.01%
2020/10/06	12	19.09	0	0.00	19.00	12	14,320	0.08%
2020/10/05	5	19.02	4.3	19.19	18.90	0.7	14,469	0.00%
2020/09/30	1	19.35	9	19.20	19.05	-8	14,696	-0.05%
2020/09/29	0	0.00	6	19.34	19.35	-6	14,990	-0.04%
2020/09/28	1	19.30	0	0.00	19.30	1	15,118	0.01%
2020/09/25	5	18.90	0	0.00	18.90	5	15,290	0.03%
2020/09/24	8	18.88	3	18.97	18.80	5	15,362	0.03%
2020/09/23	4	19.08	0	0.00	19.15	4	15,432	0.03%
2020/09/22	4	19.11	0	0.00	19.10	4	15,484	0.03%
2020/09/21	7	19.40	7	19.56	19.35	0	15,530	0.00%
2020/09/18	0	0.00	1	19.70	19.70	-1	15,606	-0.01%
2020/09/17	1	19.35	21	19.35	19.40	-20	15,581	-0.13%
2020/09/16	24	19.52	8	19.45	19.35	16	15,678	0.10%
2020/09/15	7	19.44	12	19.49	19.45	-5	15,849	-0.03%
2020/09/14	3	19.15	0	0.00	19.15	3	15,963	0.02%
2020/09/11	15	19.13	0	0.00	19.15	15	16,078	0.09%
2020/09/10	11	19.15	3	19.15	19.10	8	16,183	0.05%
2020/09/09	13	19.01	0	0.00	19.00	13	16,241	0.08%
2020/09/08	1	19.15	2	19.15	19.20	-1	16,220	-0.01%
2020/09/07	3	19.17	4	19.13	19.10	-1	16,361	-0.01%
2020/09/04	0	0.00	11	19.08	19.20	-11	16,455	-0.07%
2020/09/03	14	19.52	11	19.53	19.25	3	16,475	0.02%
2020/09/02	20	19.67	25	19.40	19.60	-5	16,239	-0.03%
2020/09/01	0	0.00	4	18.75	18.85	-4	15,781	-0.03%
2020/08/31	6	18.63	0	0.00	18.50	6	15,761	0.04%
2020/08/28	3	18.80	2	18.95	18.85	1	15,639	0.01%
2020/08/27	2	18.90	7	18.88	18.90	-5	15,778	-0.03%
2020/08/26	2	18.85	7	18.89	18.95	-5	15,771	-0.03%
2020/08/25	11	18.70	21	18.79	18.80	-10	15,912	-0.06%
2020/08/24	3	18.45	1	18.55	18.45	2	16,007	0.01%
2020/08/21	6	18.44	5	18.50	18.40	1	16,093	0.01%
2020/08/20	4	18.34	6	18.28	18.35	-2	15,943	-0.01%
2020/08/19	7	18.60	1	18.70	18.60	6	15,746	0.04%
2020/08/18	0	0.00	12	18.62	18.75	-12	15,642	-0.08%
2020/08/17	0	0.00	1	18.65	18.70	-1	15,667	-0.01%
2020/08/13	2	18.55	0	0.00	18.60	2	15,700	0.01%
2020/08/12	3	18.67	1	18.65	18.65	2	15,674	0.01%
2020/08/11	36	18.93	5	18.85	18.80	31	15,679	0.20%
2020/08/10	6	18.83	5	18.86	19.00	1	15,801	0.01%
2020/08/07	11	18.70	0	0.00	18.70	11	15,840	0.07%
2020/08/06	4	18.73	2	18.75	18.75	2	15,887	0.01%
2020/08/05	3	18.65	0	0.00	18.60	3	15,880	0.02%
2020/08/04	1	18.45	1	18.50	18.45	0	15,828	0.00%
2020/08/03	26	18.43	7	18.30	18.35	19	15,804	0.12%
2020/07/30	1	18.35	1.9	18.40	18.45	-0.9	15,632	-0.01%
2020/07/29	3	18.33	0	0.00	18.25	3	15,560	0.02%
2020/07/28	1	18.30	0	0.00	18.30	1	15,654	0.01%
2020/07/27	1	18.35	0	0.00	18.35	1	15,768	0.01%
2020/07/24	2	18.58	0	18.50	18.45	2	15,856	0.01%
2020/07/23	3	18.73	0	18.75	18.75	3	15,887	0.02%
2020/07/22	2	18.85	1	18.80	18.85	1	15,949	0.01%
2020/07/21	2	18.75	10	18.75	18.85	-8	15,918	-0.05%
2020/07/20	1	18.40	2	18.40	18.50	-1	15,865	-0.01%
2020/07/17	31	18.45	0	0.00	18.40	31	15,815	0.20%
2020/07/16	37	20.05	0.4	20.10	20.00	36.6	15,249	0.24%
2020/07/15	3	20.20	13	20.30	20.20	-10	14,580	-0.07%
2020/07/14	2	20.28	75.3	20.30	20.10	-73.3	14,213	-0.52%
2020/07/13	1	20.20	1	20.20	20.25	0	14,007	0.00%
2020/07/09	0	0.00	5	20.45	20.15	-5	13,924	-0.04%
2020/07/08	0	0.00	7	20.32	20.40	-7	13,653	-0.05%
2020/07/07	7	20.01	5.2	20.04	20.05	1.8	13,266	0.01%
2020/07/06	6	19.95	22	19.98	20.05	-16	13,210	-0.12%
2020/07/03	2	19.93	120	19.90	19.80	-118	13,180	-0.90%	大賣/鉅額交易
2020/07/02	1.1	19.67	2	19.70	19.95	-0.9	13,274	-0.01%
2020/06/30	0	0.00	5	19.40	19.25	-5	13,330	-0.04%
2020/06/29	0	0.00	6	19.30	19.45	-6	13,548	-0.04%
2020/06/24	0	0.00	1	19.40	19.45	-1	13,556	-0.01%
2020/06/23	0	0.00	5	19.30	19.40	-5	13,543	-0.04%
2020/06/22	25	19.25	0	0.00	19.20	25	13,556	0.18%
2020/06/19	36	19.57	28	19.66	19.50	8	13,614	0.06%
2020/06/18	26	19.40	4	19.60	19.55	22	13,515	0.16%
2020/06/17	6	19.33	73	19.35	19.35	-67	13,523	-0.50%
2020/06/15	7	18.98	0	0.00	18.90	7	14,173	0.05%
2020/06/12	2	18.85	1	19.10	18.90	1	14,423	0.01%
2020/06/11	0	0.00	1	19.20	19.10	-1	14,618	-0.01%
2020/06/10	5	19.21	0	0.00	19.10	5	14,741	0.03%
2020/06/09	10	19.20	12	19.23	19.20	-2	15,118	-0.01%
2020/06/08	63	19.35	13	19.23	19.20	50	15,383	0.33%
2020/06/05	5	19.05	1	19.10	19.10	4	15,240	0.03%
2020/06/04	0	0.00	14	19.09	19.05	-14	15,404	-0.09%
2020/06/03	62	19.10	27	19.11	19.00	35	15,658	0.22%
2020/06/02	1	18.95	1	19.00	19.00	0	15,664	0.00%
2020/06/01	2	18.90	7	18.91	18.90	-5	15,699	-0.03%
2020/05/29	2	18.40	1	18.55	19.10	1	15,590	0.01%
2020/05/28	4	18.45	0	0.00	18.40	4	15,346	0.03%
2020/05/27	6	18.56	3	18.70	18.65	3	15,425	0.02%
2020/05/22	1	18.45	1	18.50	18.40	0	15,530	0.00%
2020/05/21	2	18.53	0	0.00	18.60	2	15,507	0.01%
2020/05/20	3	18.45	0	0.00	18.50	3	15,472	0.02%
2020/05/18	5	18.42	0	0.00	18.45	5	15,490	0.03%
2020/05/15	17	18.46	0	0.00	18.45	17	15,571	0.11%
2020/05/14	8	18.72	1	18.70	18.60	7	15,371	0.05%
2020/05/12	10	18.90	2	18.85	18.80	8	15,227	0.05%
2020/05/11	0	0.00	1	18.95	18.80	-1	15,188	-0.01%
2020/05/08	1	18.80	21	18.85	18.80	-20	15,081	-0.13%
2020/05/07	1	18.75	3	18.80	18.70	-2	15,020	-0.01%
2020/05/04	2	18.65	0	0.00	18.60	2	14,921	0.01%
2020/04/30	1	19.05	0	0.00	19.10	1	14,818	0.01%
2020/04/29	1	19.05	1	19.10	19.10	0	14,753	0.00%
2020/04/28	20	18.90	5	18.95	18.95	15	14,786	0.10%
2020/04/27	1	18.85	0	0.00	18.90	1	15,015	0.01%
2020/04/22	0	0.00	1	18.60	18.70	-1	14,782	-0.01%
2020/04/21	2	18.25	12	18.49	18.45	-10	14,599	-0.07%
2020/04/20	3	18.68	0	0.00	18.70	3	14,385	0.02%
2020/04/17	2	18.65	0	0.00	18.70	2	14,279	0.01%
2020/04/16	0	0.00	1	18.80	18.85	-1	14,118	-0.01%
2020/04/15	0	0.00	5	18.83	18.85	-5	13,974	-0.04%
2020/04/14	2	18.50	2	18.55	18.55	0	13,737	0.00%
2020/04/13	1	18.20	0	0.00	18.35	1	13,580	0.01%
2020/04/10	3	18.30	5	18.22	18.30	-2	13,588	-0.01%
2020/04/09	1	18.25	1	18.30	18.30	0	13,617	0.00%
2020/04/08	2	18.18	1	18.20	18.10	1	13,490	0.01%
2020/04/07	14	18.15	15	18.05	18.10	-1	13,391	-0.01%
2020/04/06	1	17.85	0	0.00	18.10	1	13,184	0.01%
2020/04/01	6	17.75	0	0.00	17.75	6	12,974	0.05%
2020/03/31	26	17.78	18	17.69	17.30	8	12,808	0.06%
2020/03/27	2	17.53	5	17.47	17.40	-3	12,423	-0.02%
2020/03/26	1	17.25	1	17.25	17.20	0	12,348	0.00%
2020/03/25	0	0.00	17	17.19	17.15	-17	12,456	-0.14%
2020/03/23	5	15.61	0	0.00	15.50	5	12,403	0.04%
2020/03/20	5.2	16.30	0	0.00	16.20	5.2	12,425	0.04%
2020/03/19	4	15.65	4	15.94	15.70	0	12,163	0.00%
2020/03/18	1	16.45	2	16.45	16.50	-1	11,735	-0.01%
2020/03/17	4	16.48	11	16.47	16.50	-7	11,487	-0.06%
2020/03/16	5	16.89	2	17.10	16.75	3	11,272	0.03%
2020/03/13	25	16.63	0	0.00	17.10	25	11,112	0.22%
2020/03/12	13	17.31	5	17.30	17.20	8	10,597	0.08%
2020/03/11	0	0.00	2.4	17.82	17.85	-2.4	10,275	-0.02%
2020/03/10	5	17.76	2	17.75	17.90	3	10,250	0.03%
2020/03/09	16	17.93	5	17.95	17.90	11	10,060	0.11%
2020/03/06	8	18.05	0	0.00	18.05	8	9,760	0.08%
2020/03/05	5	18.12	0	0.00	18.15	5	9,657	0.05%
2020/03/03	3	18.20	0	0.00	18.15	3	9,605	0.03%
2020/03/02	10	18.13	9	18.23	18.10	1	9,672	0.01%
2020/02/26	5	18.30	0	0.00	18.40	5	10,624	0.05%
2020/02/25	2	18.15	5	18.20	18.20	-3	10,569	-0.03%
2020/02/24	2	18.30	2	18.30	18.30	0	10,610	0.00%
2020/02/21	1	18.40	1	18.50	18.45	0	10,687	0.00%
2020/02/20	2	18.35	0	0.00	18.40	2	10,780	0.02%
2020/02/19	2	18.35	1	18.40	18.35	1	10,867	0.01%
2020/02/18	6	18.33	0	0.00	18.40	6	10,882	0.06%
2020/02/17	1	18.50	0	0.00	18.55	1	10,889	0.01%
2020/02/14	7	18.55	1	18.60	18.55	6	10,987	0.05%
2020/02/13	3	18.52	0	0.00	18.50	3	11,123	0.03%
2020/02/11	3	18.43	0	0.00	18.40	3	11,281	0.03%
2020/02/10	1	18.35	13	18.45	18.40	-12	11,380	-0.11%
2020/02/06	0	0.00	10	18.60	18.60	-10	12,424	-0.08%
2020/02/04	0.2	18.40	0	0.00	18.40	0.2	12,713	0.00%
2020/02/03	6.1	18.05	0	0.00	18.15	6.1	12,822	0.05%
2020/01/31	26	18.42	0	0.00	18.35	26	12,770	0.20%
2020/01/20	0	0.00	23	19.12	19.10	-23	12,399	-0.19%
2020/01/17	2	18.95	24	18.96	19.00	-22	12,351	-0.18%
2020/01/15	0	0.00	3	19.00	19.00	-3	12,507	-0.02%
2020/01/14	1	18.90	0	0.00	18.95	1	12,613	0.01%
2020/01/13	1	18.85	6	18.88	18.90	-5	12,635	-0.04%
2020/01/10	2	18.85	0	0.00	18.75	2	12,688	0.02%
2020/01/08	2	18.60	6	18.65	18.60	-4	13,033	-0.03%
2020/01/07	0	0.00	1	18.80	18.75	-1	13,095	-0.01%
2020/01/03	2	18.90	1	18.95	18.90	1	13,223	0.01%
2020/01/02	1	18.85	0	0.00	18.85	1	13,254	0.01%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/30	0	0.00	1	18.95	18.95	-1	13,279	-0.01%
2019/12/27	0	0.00	5	19.00	19.00	-5	13,303	-0.04%
2019/12/26	0	0.00	1	18.95	19.00	-1	13,305	-0.01%
2019/12/19	10	18.85	0	0.00	18.95	10	13,215	0.08%
2019/12/18	1	18.90	2	18.85	19.00	-1	13,142	-0.01%
2019/12/17	1	18.95	1	19.00	19.00	0	12,963	0.00%
2019/12/16	0	0.00	2	18.85	18.85	-2	12,788	-0.02%
2019/12/12	3	18.70	2	18.70	18.75	1	12,662	0.01%
2019/12/09	0	0.00	1	18.80	18.90	-1	12,554	-0.01%
2019/12/06	10	18.85	0	0.00	18.85	10	12,692	0.08%
2019/12/05	0	0.00	1	18.90	18.90	-1	12,656	-0.01%
2019/12/04	3	18.70	0	0.00	18.85	3	12,621	0.02%
2019/12/02	0	0.00	25.2	18.55	18.70	-25.2	12,720	-0.20%
2019/11/29	0	0.00	1	18.80	18.80	-1	12,669	-0.01%
2019/11/28	0	0.00	13	18.80	18.90	-13	12,702	-0.10%
2019/11/27	10	18.85	1	18.80	18.70	9	12,805	0.07%
2019/11/26	1	18.75	4	18.95	18.75	-3	12,767	-0.02%
2019/11/21	7	18.87	0	0.00	18.90	7	11,761	0.06%
2019/11/19	0	0.00	6	18.85	18.90	-6	11,818	-0.05%
2019/11/18	5	18.75	2	18.75	18.90	3	11,891	0.03%
2019/11/15	0	0.00	2	18.55	18.55	-2	11,897	-0.02%
2019/11/14	3	18.43	5	18.40	18.50	-2	11,920	-0.02%
2019/11/13	2	18.30	0	0.00	18.30	2	12,032	0.02%
2019/11/12	1	18.50	0	0.00	18.45	1	12,326	0.01%
2019/11/11	2	18.70	0	0.00	18.65	2	12,307	0.02%
2019/11/08	1.3	18.76	3	18.82	18.80	-1.8	12,197	-0.01%
2019/11/07	1	18.70	0	0.00	18.70	1	12,095	0.01%
2019/11/06	3	18.78	7	18.77	18.70	-4	11,995	-0.03%
2019/11/05	2	18.93	1	19.00	19.05	1	11,818	0.01%
2019/10/24	7	18.24	0	0.00	18.25	7	10,714	0.07%
2019/10/23	3	18.30	0	0.00	18.25	3	10,716	0.03%
2019/10/22	1	18.10	8	18.26	18.10	-7	10,629	-0.07%
2019/10/17	1	17.75	0	0.00	17.90	1	10,518	0.01%
2019/10/16	4	17.80	0	0.00	17.85	4	10,294	0.04%
2019/10/15	1	17.80	0	0.00	17.80	1	10,153	0.01%
2019/10/14	1	17.95	0	0.00	17.90	1	10,099	0.01%
2019/10/09	1	17.70	4	17.80	17.70	-3	10,220	-0.03%
2019/10/08	1	17.80	2.1	17.90	17.85	-1.1	10,332	-0.01%
2019/10/07	6	17.79	0	0.00	17.80	6	10,323	0.06%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/09/27	0	0.00	16	17.98	17.90	-16	10,344	-0.15%
2019/09/25	3	18.10	0	0.00	18.10	3	10,315	0.03%
2019/09/24	1	18.30	2	18.40	18.30	-1	10,386	-0.01%
2019/09/23	0	0.00	3	18.15	18.15	-3	10,332	-0.03%
2019/09/20	0	0.00	20	18.10	18.05	-20	10,415	-0.19%
2019/09/19	5	18.20	0	0.00	18.20	5	10,277	0.05%
2019/09/17	2	18.20	0	0.00	18.30	2	10,361	0.02%
2019/09/16	4	18.25	5	18.35	18.35	-1	10,594	-0.01%
2019/09/12	8	18.30	1	18.35	18.40	7	10,709	0.07%
2019/09/11	0	0.00	3	18.15	18.20	-3	10,735	-0.03%
2019/09/06	2	18.20	0	0.00	18.20	2	10,503	0.02%
2019/09/04	1	17.95	0	0.00	18.00	1	10,261	0.01%
2019/09/03	1	18.05	0	0.00	17.90	1	10,260	0.01%
2019/09/02	10	18.04	0	0.00	18.05	10	10,403	0.10%
2019/08/30	2	17.88	0	0.00	17.95	2	10,282	0.02%
2019/08/26	3	17.50	0	0.00	17.50	3	10,022	0.03%
2019/08/23	1	17.70	0	0.00	17.70	1	10,014	0.01%
2019/08/22	4	17.44	0	0.00	17.50	4	10,016	0.04%
2019/08/21	2	17.65	0	0.00	17.55	2	10,063	0.02%
2019/08/20	3	17.80	0	0.00	17.65	3	9,838	0.03%
2019/08/19	4	17.91	4	17.95	17.80	0	9,671	0.00%
2019/08/16	11	17.73	0	0.00	17.85	11	9,614	0.11%
2019/08/15	11	17.75	0	0.00	17.65	11	9,373	0.12%
2019/08/14	3	18.28	0	0.00	18.15	3	9,001	0.03%
2019/08/06	2	18.20	20	18.21	18.55	-18	9,133	-0.20%
2019/08/05	12	18.65	5	18.65	18.60	7	9,144	0.08%
2019/08/02	0	0.00	10	18.80	18.85	-10	9,185	-0.11%
2019/08/01	0	0.00	5	19.05	18.95	-5	9,134	-0.05%
2019/07/30	0	0.00	0	19.15	19.25	0	9,084	0.00%
2019/07/26	1	19.20	0	0.00	19.15	1	9,295	0.01%
2019/07/24	0	0.00	2	19.35	19.30	-2	9,258	-0.02%
2019/07/23	0	0.00	7	19.25	19.25	-7	9,258	-0.08%
2019/07/22	1	19.05	0	0.00	19.05	1	9,252	0.01%
2019/07/17	0.1	19.40	0	0.00	19.30	0.1	9,302	0.00%
2019/07/16	1	19.40	2	19.50	19.50	-1	9,336	-0.01%
2019/07/15	1	19.35	2	19.40	19.45	-1	9,360	-0.01%
2019/07/12	29	20.45	0	0.00	20.45	29	9,324	0.31%
2019/07/11	5	20.31	0	0.00	20.35	5	9,311	0.05%
2019/07/08	1	20.25	20	20.25	20.30	-19	9,347	-0.20%
2019/07/04	8	20.49	0	0.00	20.55	8	9,477	0.08%
2019/07/02	5	20.55	0	0.00	20.60	5	9,677	0.05%
2019/07/01	37	20.65	1	20.50	20.50	36	9,702	0.37%
2019/06/26	0	0.00	5	20.10	20.20	-5	9,611	-0.05%
2019/06/25	0	0.00	1	20.00	20.00	-1	9,611	-0.01%
2019/06/20	0	0.00	9	20.09	20.00	-9	9,600	-0.09%
2019/06/18	3	19.85	0	0.00	19.90	3	9,322	0.03%
2019/06/17	5	19.85	0	0.00	19.80	5	9,375	0.05%
2019/06/14	1	19.90	10	19.90	19.85	-9	9,431	-0.10%
2019/06/13	1	19.80	0	0.00	19.90	1	9,478	0.01%
2019/06/12	0	0.00	5	19.85	19.85	-5	9,693	-0.05%
2019/06/05	0	0.00	2	19.65	19.60	-2	9,583	-0.02%
2019/06/04	0	0.00	3	19.53	19.50	-3	9,617	-0.03%
2019/06/03	0	0.00	39	19.50	19.45	-39	9,660	-0.40%
2019/05/31	2	19.55	0	0.00	19.65	2	9,709	0.02%
2019/05/30	0	0.00	2	19.30	19.40	-2	9,586	-0.02%
2019/05/27	5	19.05	0	0.00	19.05	5	10,087	0.05%
2019/05/23	21	19.00	70	19.00	19.00	-49	10,196	-0.48%
2019/05/21	7	18.99	0	0.00	18.95	7	10,273	0.07%
2019/05/20	2	18.78	0	0.00	18.85	2	10,214	0.02%
2019/05/15	6	18.85	0	0.00	18.85	6	10,200	0.06%
2019/05/14	6	18.96	6	19.01	19.10	0	10,188	0.00%
2019/05/13	2	19.20	0	0.00	19.20	2	10,044	0.02%
2019/05/10	0	0.00	10	19.48	19.50	-10	10,174	-0.10%
2019/05/09	24	19.56	3	19.45	19.35	21	10,223	0.21%
2019/05/08	10	19.65	0	0.00	19.65	10	10,250	0.10%
2019/05/07	3	19.85	1	19.70	19.90	2	10,474	0.02%
2019/05/06	2	19.63	6	19.72	19.60	-4	10,626	-0.04%
2019/05/03	1	19.95	0	0.00	20.00	1	10,420	0.01%
2019/04/25	0	0.00	5	19.80	19.80	-5	10,411	-0.05%
2019/04/23	5.3	19.65	0	0.00	19.70	5.3	10,416	0.05%
2019/04/22	6	19.70	0	0.00	19.70	6	10,346	0.06%
2019/04/19	1	19.60	0	0.00	19.60	1	10,338	0.01%
2019/04/18	20	19.55	0	0.00	19.60	20	10,344	0.19%
2019/04/17	3	19.47	5	19.48	19.50	-2	10,327	-0.02%
2019/04/16	11	19.35	0.6	19.35	19.35	10.4	10,112	0.10%
2019/04/15	3	19.40	0	0.00	19.45	3	10,097	0.03%
2019/04/12	0	0.00	4	19.30	19.25	-4	10,076	-0.04%
2019/04/11	2	19.38	0	0.00	19.35	2	10,102	0.02%
2019/04/10	0	0.00	8	19.55	19.55	-8	10,053	-0.08%
2019/04/09	3	19.40	1	19.40	19.50	2	9,955	0.02%
2019/04/08	3	19.47	0	0.00	19.50	3	9,935	0.03%
2019/04/02	0	0.00	5	19.10	19.10	-5	9,683	-0.05%
2019/04/01	12	19.05	0	0.00	19.05	12	9,660	0.12%
2019/03/29	0	0.00	1	19.05	19.15	-1	9,531	-0.01%
2019/03/27	0	0.00	1	19.00	19.00	-1	9,500	-0.01%
2019/03/26	1	18.85	0	0.00	18.90	1	9,466	0.01%
2019/03/25	18	18.76	0	0.00	18.85	18	9,456	0.19%
2019/03/22	1.5	19.03	1	19.10	19.10	0.5	9,221	0.01%
2019/03/21	6	19.00	0	0.00	19.00	6	9,203	0.07%
2019/03/20	2	18.95	0	0.00	19.00	2	9,270	0.02%
2019/03/19	0.5	19.00	0	0.00	19.00	0.5	9,244	0.01%
2019/03/18	0	0.00	1	18.90	19.00	-1	9,209	-0.01%
2019/03/15	9	18.77	0	0.00	18.75	9	9,342	0.10%
2019/03/14	4	18.83	0	0.00	18.80	4	9,137	0.04%
2019/03/11	2	18.80	5	18.85	18.75	-3	9,316	-0.03%
2019/03/08	2	18.85	0	0.00	18.90	2	9,367	0.02%
2019/03/06	0	0.00	1	18.90	19.00	-1	9,533	-0.01%
2019/03/05	5	18.85	0	0.00	18.90	5	9,530	0.05%
2019/03/04	1	18.95	4	18.90	18.95	-3	9,568	-0.03%
2019/02/27	0	0.00	2	19.10	19.10	-2	9,392	-0.02%
2019/02/26	0	0.00	13	18.89	18.80	-13	9,065	-0.14%
2019/02/25	2	18.40	0	0.00	18.45	2	8,678	0.02%
2019/02/21	3	18.32	0	0.00	18.30	3	8,666	0.03%
2019/02/20	6	18.32	0	0.00	18.30	6	8,696	0.07%
2019/02/15	9	18.19	0	0.00	18.10	9	8,676	0.10%
2019/02/14	5	18.22	0	0.00	18.15	5	8,603	0.06%
2019/02/12	1	18.45	0	0.00	18.45	1	8,516	0.01%
2019/02/11	2	18.35	0	0.00	18.50	2	8,457	0.02%
2019/01/30	3	18.20	0	0.00	18.20	3	8,245	0.04%
2019/01/28	1	18.00	8	17.96	18.10	-7	7,968	-0.09%
2019/01/25	2	17.80	0	0.00	17.80	2	7,712	0.03%
2019/01/23	4	17.55	2	17.55	17.60	2	7,638	0.03%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/10	3	17.48	0	0.00	17.55	3	7,861	0.04%
2019/01/08	2	17.35	0	0.00	17.35	2	7,709	0.03%
2019/01/07	1	17.30	0	0.00	17.45	1	7,819	0.01%
2019/01/03	1	17.45	0	0.00	17.40	1	8,101	0.01%
2019/01/02	0	0.00	20	17.59	17.45	-20	8,116	-0.25%
2018/12/28	0	0.00	41	17.55	17.45	-41	8,103	-0.51%
2018/12/27	0	0.00	13	17.60	17.50	-13	8,195	-0.16%
2018/12/26	1	17.60	10	17.60	17.50	-9	8,252	-0.11%
2018/12/24	13	17.45	0	0.00	17.65	13	8,248	0.16%
2018/12/20	1	17.50	0	0.00	17.45	1	8,301	0.01%
2018/12/19	1	17.65	0	0.00	17.65	1	8,293	0.01%
2018/12/18	0.2	17.50	0	0.00	17.50	0.2	8,287	0.00%
2018/12/13	1	17.60	0	0.00	17.80	1	8,436	0.01%
2018/12/10	5	17.40	0	0.00	17.30	5	8,338	0.06%
2018/12/07	1	17.55	0	0.00	17.55	1	8,196	0.01%
2018/12/06	2	17.40	0	0.00	17.55	2	8,204	0.02%
2018/12/05	10	17.80	0	0.00	17.80	10	7,978	0.13%
2018/12/03	1	17.90	0	0.00	17.90	1	7,930	0.01%
2018/11/30	6	17.70	1	17.65	17.60	5	7,810	0.06%
2018/11/29	0.2	17.65	0	0.00	17.50	0.2	7,609	0.00%
2018/11/28	2	17.55	0	0.00	17.70	2	7,528	0.03%
2018/11/27	4	17.60	0	0.00	17.65	4	7,466	0.05%
2018/11/26	6	17.45	0	0.00	17.45	6	7,428	0.08%
2018/11/23	3	17.55	0	0.00	17.50	3	7,428	0.04%
2018/11/20	7	17.63	0	0.00	17.50	7	7,587	0.09%
2018/11/15	1	17.40	0	0.00	17.60	1	7,937	0.01%
2018/11/14	4	17.25	0	0.00	17.35	4	7,966	0.05%
2018/11/06	2	17.45	0	0.00	17.45	2	7,924	0.03%
2018/11/05	0	0.00	1	17.35	17.50	-1	8,001	-0.01%
2018/11/02	1	17.25	0	0.00	17.35	1	8,043	0.01%
2018/10/30	1.2	16.85	0	0.00	16.85	1.2	8,051	0.01%
2018/10/25	7	16.83	1	16.80	16.85	6	8,255	0.07%
2018/10/24	5	17.10	0	0.00	17.00	5	8,291	0.06%
2018/10/22	1	17.20	0	0.00	17.10	1	8,235	0.01%
2018/10/19	0	0.00	1	17.10	17.15	-1	8,188	-0.01%
2018/10/16	12	17.46	0	0.00	17.35	12	8,387	0.14%
2018/10/15	1.2	17.46	0	0.00	17.40	1.2	8,438	0.01%
2018/10/12	0	0.00	4	17.25	17.65	-4	8,395	-0.05%
2018/10/11	5	17.68	10	17.50	17.45	-5	8,529	-0.06%
2018/10/04	13	18.65	0	0.00	18.60	13	8,239	0.16%
2018/10/01	0	0.00	10.2	19.00	19.05	-10.2	8,340	-0.12%
2018/09/26	2	18.75	0	0.00	18.75	2	8,270	0.02%
2018/09/21	0	0.00	2	18.70	18.80	-2	8,301	-0.02%
2018/09/11	2	18.70	0	0.00	18.75	2	8,965	0.02%
2018/09/10	1	18.70	0	0.00	18.65	1	9,576	0.01%
2018/09/05	1	19.10	0	0.00	19.00	1	9,722	0.01%
2018/09/03	0	0.00	4	19.25	19.25	-4	9,787	-0.04%
2018/08/24	60	19.00	60	18.95	19.05	0	10,183	0.00%
2018/08/20	5	18.90	1	18.70	18.60	4	9,674	0.04%
2018/08/15	1	18.75	0	0.00	18.75	1	9,603	0.01%
2018/08/14	0	0.00	2	18.90	18.90	-2	9,581	-0.02%
2018/08/09	3	19.02	0	0.00	19.00	3	9,414	0.03%
2018/08/08	0	0.00	11	19.15	19.15	-11	9,413	-0.12%
2018/07/31	1	18.85	0	0.00	19.00	1	9,834	0.01%
2018/07/27	0	0.00	30	18.90	18.85	-30	9,633	-0.31%
2018/07/26	2	18.85	20	18.95	18.95	-18	9,639	-0.19%
2018/07/25	2	18.98	31	18.95	18.90	-29	9,629	-0.30%
2018/07/23	7	18.96	1	18.95	18.95	6	9,831	0.06%
2018/07/20	0	0.00	5	19.84	19.85	-5	9,736	-0.05%
2018/07/18	1	19.70	0	0.00	19.80	1	9,519	0.01%
2018/07/17	6	19.72	2	19.65	19.65	4	9,464	0.04%
2018/07/16	0	0.00	1	19.55	19.50	-1	9,272	-0.01%
2018/07/12	1	19.25	0	0.00	19.30	1	9,145	0.01%
2018/07/10	0	0.00	1	19.30	19.25	-1	9,160	-0.01%
2018/07/06	3	18.82	0	0.00	18.80	3	9,303	0.03%
2018/07/02	1	19.05	0	0.00	19.00	1	9,607	0.01%
2018/06/29	1	19.05	0	0.00	19.20	1	9,537	0.01%
2018/06/28	6	18.99	0	0.00	18.95	6	9,424	0.06%
2018/06/27	11	19.15	0	0.00	19.10	11	9,332	0.12%
2018/06/25	0	0.00	1	19.35	19.20	-1	9,177	-0.01%
2018/06/22	20	19.25	0	0.00	19.25	20	9,052	0.22%
2018/06/21	0	0.00	1	19.50	19.45	-1	8,920	-0.01%
2018/06/19	5	19.57	0	0.00	19.60	5	8,889	0.06%
2018/06/15	1	19.50	0	0.00	19.85	1	8,709	0.01%
2018/06/14	1	19.65	0	0.00	19.60	1	8,385	0.01%
2018/05/24	0	0.00	1	19.80	19.80	-1	8,043	-0.01%
2018/05/21	0	0.00	1	19.90	19.90	-1	8,454	-0.01%
2018/05/10	5	19.70	0	0.00	19.80	5	9,003	0.06%
2018/05/08	2	19.35	0	0.00	19.35	2	8,695	0.02%
2018/05/04	1	19.30	3	19.25	19.20	-2	8,783	-0.02%
2018/04/30	1	19.45	0	0.00	19.40	1	9,315	0.01%
2018/04/26	0	0.00	1	19.60	19.55	-1	9,142	-0.01%
2018/04/25	0	0.00	10	19.60	19.65	-10	9,077	-0.11%
2018/04/24	3	19.50	0	0.00	19.55	3	9,074	0.03%
2018/04/23	0	0.00	5	19.80	19.80	-5	9,066	-0.06%
2018/04/18	5	19.55	5	19.60	19.55	0	9,052	0.00%
2018/04/17	5	19.65	0	0.00	19.60	5	9,185	0.05%
2018/04/09	1	19.55	0	0.00	19.55	1	8,998	0.01%
2018/04/02	1	20.00	0	0.00	20.00	1	8,824	0.01%
2018/03/30	6	19.93	0	0.00	19.80	6	8,876	0.07%
2018/03/27	0	0.00	7	20.10	20.05	-7	8,714	-0.08%
2018/03/23	12	19.85	0	0.00	19.90	12	8,700	0.14%
2018/03/20	50	20.25	0	0.00	20.25	50	8,761	0.57%
2018/03/19	1	20.80	0	0.00	20.95	1	8,526	0.01%
2018/03/15	1	20.65	8	20.65	20.60	-7	8,391	-0.08%
2018/03/13	1	20.55	0	0.00	20.70	1	8,457	0.01%
2018/03/12	5	20.61	0	0.00	20.65	5	8,523	0.06%
2018/03/09	6	20.40	0	0.00	20.40	6	8,513	0.07%
2018/03/08	0	0.00	1	20.35	20.35	-1	8,510	-0.01%
2018/03/06	0	0.00	1	20.25	20.20	-1	8,642	-0.01%
2018/02/23	1	20.10	2	20.28	20.30	-1	8,758	-0.01%
2018/02/22	2	19.85	0	0.00	19.80	2	8,689	0.02%
2018/02/21	10	20.10	1	20.05	20.20	9	8,691	0.10%
2018/02/12	1	19.85	0	0.00	19.75	1	8,700	0.01%
2018/02/09	1	19.65	0	0.00	19.85	1	8,770	0.01%
2018/01/31	0	0.00	3	21.65	21.70	-3	9,034	-0.03%
2018/01/29	0	0.00	3	21.60	21.70	-3	8,862	-0.03%
2018/01/26	0	0.00	1	21.40	21.40	-1	8,834	-0.01%
2018/01/25	4	21.54	4	21.30	21.80	0	8,693	0.00%
2018/01/19	1	20.85	2	20.90	20.95	-1	8,918	-0.01%
2018/01/18	0	0.00	2	20.80	20.80	-2	8,934	-0.02%
2018/01/17	0	0.00	1	20.65	20.80	-1	8,968	-0.01%
2018/01/15	0	0.00	4	20.55	20.45	-4	8,988	-0.04%
2018/01/12	6	20.52	0	0.00	20.60	6	9,018	0.07%
2018/01/11	1	20.40	0	0.00	20.30	1	8,971	0.01%
2018/01/10	6	20.68	0	0.00	20.75	6	8,930	0.07%
2018/01/09	2	20.90	0	0.00	20.90	2	9,020	0.02%
2018/01/08	0	0.00	7	21.09	21.25	-7	9,148	-0.08%
2018/01/05	1	21.10	3	21.05	21.10	-2	9,232	-0.02%
2018/01/04	5	20.79	5	20.85	20.90	0	9,393	0.00%