仁寶 (2324)-元大-古亭券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
37.05
漲跌
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	10	37.14	8.1	37.21	37.05	1.9	18,269	0.01%
2024/11/20	6	37.23	6	37.40	36.90	0	18,301	0.00%
2024/11/19	18	37.02	13	37.21	36.95	5	18,098	0.03%
2024/11/18	8	37.89	10.1	38.18	37.15	-2.1	17,771	-0.01%
2024/11/15	21.1	37.82	3	37.90	37.50	18.1	17,133	0.11%
2024/11/14	22	38.04	26	38.21	38.10	-4	16,754	-0.02%
2024/11/13	16	38.17	25.1	38.34	37.85	-9.1	16,150	-0.06%
2024/11/12	12	36.90	10	37.04	36.85	2	15,117	0.01%
2024/11/11	3	37.57	4.1	37.32	37.50	-1.1	14,819	-0.01%
2024/11/08	4.1	37.58	4	37.54	37.55	0.1	14,730	0.00%
2024/11/07	25	38.03	40	37.52	38.15	-15	14,401	-0.10%
2024/11/06	3	36.82	7	36.92	36.20	-4	13,695	-0.03%
2024/11/05	2	36.15	4	36.26	36.40	-2	13,639	-0.01%
2024/11/04	2.2	36.03	3	35.95	36.05	-0.8	13,833	-0.01%
2024/11/01	2	35.60	1	35.40	36.10	1	14,244	0.01%
2024/10/30	0.4	35.95	0	0.00	35.85	0.4	14,214	0.00%
2024/10/29	0	0.00	7	35.78	36.00	-7	14,476	-0.05%
2024/10/28	0	0.00	7	36.34	36.30	-7	14,617	-0.05%
2024/10/25	2	36.08	3	36.07	36.20	-1	14,759	-0.01%
2024/10/24	0	0.00	2	35.80	35.80	-2	15,077	-0.01%
2024/10/23	3	35.98	4.1	36.00	35.85	-1.1	15,351	-0.01%
2024/10/22	0	0.00	13	36.06	36.20	-13	15,611	-0.08%
2024/10/21	1	35.85	9	35.81	36.00	-8	15,834	-0.05%
2024/10/18	0	0.00	10	35.77	35.50	-10	16,017	-0.06%
2024/10/17	1	35.30	19	35.63	35.50	-18	16,027	-0.11%
2024/10/16	2	34.90	0	0.00	35.00	2	15,954	0.01%
2024/10/15	0	0.00	1	35.05	35.10	-1	15,977	-0.01%
2024/10/14	2	34.90	2	34.45	34.75	0	15,997	0.00%
2024/10/11	3	34.75	1.5	34.88	34.90	1.5	16,152	0.01%
2024/10/09	2	34.45	5	34.55	34.50	-3	16,284	-0.02%
2024/10/07	1	34.10	0	0.00	34.20	1	16,709	0.01%
2024/10/04	2	34.28	0	0.00	33.95	2	16,858	0.01%
2024/10/01	7	34.49	15.2	34.10	34.50	-8.2	16,703	-0.05%
2024/09/30	0	0.00	2	33.58	33.30	-2	16,742	-0.01%
2024/09/27	4.1	33.50	2	33.65	33.50	2.1	16,868	0.01%
2024/09/26	0	0.00	1	33.70	33.30	-1	17,130	-0.01%
2024/09/25	0.1	33.90	1	34.00	33.90	-0.9	17,253	-0.01%
2024/09/24	5	33.84	6	33.72	33.85	-1	17,319	-0.01%
2024/09/23	2	33.43	2	33.85	33.40	0	17,489	0.00%
2024/09/20	1	33.80	1	34.05	33.50	0	17,646	0.00%
2024/09/19	1	33.20	1	33.65	33.75	0	17,663	0.00%
2024/09/18	1	33.80	0	0.00	33.30	1	17,999	0.01%
2024/09/16	1	33.80	18	33.98	34.15	-17	18,385	-0.09%
2024/09/13	0	0.00	5	33.71	33.85	-5	18,702	-0.03%
2024/09/12	0	0.00	3	33.45	33.60	-3	19,100	-0.02%
2024/09/11	0	0.00	0	32.60	32.60	0	19,126	0.00%
2024/09/09	0	33.00	4	33.03	33.10	-4	19,276	-0.02%
2024/09/06	0	0.00	2	32.68	32.75	-2	19,256	-0.01%
2024/09/05	0	0.00	1	32.25	32.00	-1	19,392	-0.01%
2024/09/04	8	32.05	9	32.17	31.95	-1	19,592	-0.01%
2024/09/03	2	33.10	1	33.15	32.90	1	19,516	0.01%
2024/08/30	2	33.28	1	33.50	33.20	1	20,149	0.00%
2024/08/29	1	32.95	1	33.25	33.40	0	20,901	0.00%
2024/08/28	2	33.13	1	33.25	33.25	1	21,468	0.00%
2024/08/27	1	33.30	0	0.00	33.65	1	22,180	0.00%
2024/08/26	0	0.00	6	33.78	33.75	-6	22,427	-0.03%
2024/08/23	1	32.80	0	0.00	32.85	1	22,611	0.00%
2024/08/22	0	0.00	2	33.23	33.20	-2	23,085	-0.01%
2024/08/21	1	32.80	1	32.60	32.75	0	23,513	0.00%
2024/08/20	1	32.50	9	32.61	32.50	-8	24,137	-0.03%
2024/08/19	0	0.00	1	32.30	32.05	-1	25,473	0.00%
2024/08/16	2	32.47	2.8	32.39	32.30	-0.8	27,966	0.00%
2024/08/14	3.2	32.32	6	32.25	31.70	-2.8	27,997	-0.01%
2024/08/13	0	0.00	3	31.15	31.00	-3	27,731	-0.01%
2024/08/12	1	30.90	1	30.95	31.25	0	28,024	0.00%
2024/08/09	2	30.95	3	31.07	30.85	-1	28,409	0.00%
2024/08/08	3	29.90	0	0.00	30.05	3	29,532	0.01%
2024/08/07	0	0.00	4	30.69	30.95	-4	29,376	-0.01%
2024/08/06	8.1	29.66	1.3	29.90	29.55	6.8	29,469	0.02%
2024/08/05	4.4	29.77	9	29.88	29.55	-4.6	29,491	-0.02%
2024/08/02	4	31.66	2	31.75	31.65	2	29,226	0.01%
2024/08/01	1	31.95	5	32.10	32.40	-4	29,304	-0.01%
2024/07/31	4	31.59	0	0.00	31.45	4	29,136	0.01%
2024/07/30	7	31.13	0	0.00	31.75	7	28,954	0.02%
2024/07/29	4.6	32.09	0	0.00	31.60	4.6	29,087	0.02%
2024/07/26	2.1	32.48	0	0.00	32.60	2.1	28,783	0.01%
2024/07/23	2	33.10	0	0.00	33.05	2	28,558	0.01%
2024/07/22	2.1	32.14	9	32.81	32.45	-6.9	28,407	-0.02%
2024/07/19	1.6	33.86	0	0.00	33.60	1.6	28,168	0.01%
2024/07/18	0	0.00	1	34.60	34.50	-1	28,158	0.00%
2024/07/17	2	34.78	1	34.65	34.60	1	28,178	0.00%
2024/07/16	0	0.00	1	34.95	34.90	-1	28,338	0.00%
2024/07/15	6	34.96	0	0.00	34.65	6	28,591	0.02%
2024/07/12	6	35.22	2	35.45	35.50	4	28,538	0.01%
2024/07/11	0	0.00	6	35.22	35.30	-6	28,452	-0.02%
2024/07/10	1.4	35.09	10	35.03	34.90	-8.6	28,581	-0.03%
2024/07/09	4.6	34.44	0	0.00	34.10	4.6	28,263	0.02%
2024/07/08	3	34.53	1	34.55	34.60	2	28,296	0.01%
2024/07/05	3	34.78	4	35.00	34.80	-1	28,337	0.00%
2024/07/04	5.1	34.36	1	34.25	34.30	4.1	28,464	0.01%
2024/07/03	2	34.30	2	34.65	34.65	0	28,199	0.00%
2024/07/02	8.2	33.89	0	0.00	33.80	8.2	28,239	0.03%
2024/07/01	17	34.51	0	0.00	34.30	17	28,193	0.06%
2024/06/28	7	34.83	3	35.03	34.70	4	28,308	0.01%
2024/06/27	3	34.85	11	34.85	34.80	-8	28,413	-0.03%
2024/06/26	3.3	35.18	1	35.20	35.15	2.3	29,366	0.01%
2024/06/25	3.2	34.96	3	35.05	35.20	0.2	29,515	0.00%
2024/06/24	10.1	35.39	0	0.00	35.25	10.1	29,260	0.03%
2024/06/21	5	36.10	0	0.00	35.85	5	29,159	0.02%
2024/06/20	1	36.30	0	0.00	36.25	1	28,916	0.00%
2024/06/19	5	36.00	1	36.45	36.20	4	29,081	0.01%
2024/06/18	2	36.05	0	0.00	36.05	2	29,054	0.01%
2024/06/17	4.4	35.70	0	0.00	35.85	4.4	29,574	0.01%
2024/06/14	2	35.78	10	35.65	35.75	-8	29,813	-0.03%
2024/06/13	3.3	35.83	1	36.00	35.85	2.3	29,810	0.01%
2024/06/12	6.2	35.44	1	35.45	35.50	5.2	30,293	0.02%
2024/06/11	7.3	35.71	17	35.76	35.70	-9.7	30,359	-0.03%
2024/06/07	2.1	36.20	0	0.00	36.10	2.1	30,372	0.01%
2024/06/06	3.1	36.61	0	0.00	36.35	3.1	30,722	0.01%
2024/06/05	19.4	36.49	0	0.00	36.30	19.4	30,748	0.06%
2024/06/04	14.1	37.66	15.1	38.05	36.90	-1	30,745	0.00%
2024/06/03	10	37.48	7	37.69	37.50	3	30,451	0.01%
2024/05/31	6	37.23	1.1	37.10	37.05	4.9	30,470	0.02%
2024/05/30	11	37.37	1.2	37.41	37.15	9.8	30,247	0.03%
2024/05/29	4	38.10	10	37.98	38.10	-6	33,697	-0.02%
2024/05/28	57	38.80	50	38.55	38.60	7	33,602	0.02%
2024/05/27	10	39.04	8.1	39.13	39.30	2	33,649	0.01%
2024/05/24	42	38.44	9	38.31	38.50	33	33,871	0.10%
2024/05/23	24.2	39.06	12	38.53	38.15	12.2	33,266	0.04%
2024/05/22	37	39.72	104.5	39.72	40.30	-67.5	32,107	-0.21%	大賣/
2024/05/21	4	36.51	0	0.00	36.75	4	29,821	0.01%
2024/05/20	3	37.00	0	0.00	36.75	3	29,697	0.01%
2024/05/17	14.5	37.08	0	0.00	37.10	14.5	29,730	0.05%
2024/05/16	3	37.35	7	37.59	37.45	-4	29,809	-0.01%
2024/05/15	13	37.43	12	37.45	36.55	1	30,121	0.00%
2024/05/14	15	37.51	33	38.02	37.35	-18	30,051	-0.06%
2024/05/13	2	36.35	1	36.30	36.50	1	28,937	0.00%
2024/05/10	1	35.75	0.2	36.15	36.40	0.8	29,174	0.00%
2024/05/09	2	35.90	2.1	36.17	36.25	-0.1	29,187	0.00%
2024/05/08	1.1	35.62	0.2	35.75	36.00	0.9	29,033	0.00%
2024/05/07	2.1	35.29	0	0.00	35.60	2.1	29,106	0.01%
2024/05/06	0	0.00	2	35.63	35.60	-2	29,050	-0.01%
2024/05/03	3	35.22	6	35.78	35.10	-3	29,716	-0.01%
2024/05/02	6	35.03	0.2	35.25	35.05	5.8	30,087	0.02%
2024/04/30	3	36.02	0	0.00	35.80	3	30,122	0.01%
2024/04/29	2	36.55	0	0.00	36.35	2	30,559	0.01%
2024/04/26	0	0.00	3	35.95	36.00	-3	31,554	-0.01%
2024/04/25	2	35.18	2	35.40	35.50	0	32,093	0.00%
2024/04/24	0	0.00	2	35.33	35.50	-2	32,671	-0.01%
2024/04/23	1.2	34.67	0.1	34.75	34.50	1	32,739	0.00%
2024/04/22	4	34.73	0	0.00	34.20	4	32,862	0.01%
2024/04/19	2.3	35.01	1	35.60	35.30	1.3	32,811	0.00%
2024/04/18	0	0.00	4	35.35	36.05	-4	32,823	-0.01%
2024/04/16	7.3	35.55	0	0.00	35.30	7.3	33,636	0.02%
2024/04/15	0	0.00	1	36.55	36.30	-1	34,543	0.00%
2024/04/12	5.2	36.60	0	0.00	36.40	5.2	35,140	0.01%
2024/04/11	6	36.58	0	0.00	36.85	6	35,475	0.02%
2024/04/10	1	37.30	1	36.95	36.60	0	36,142	0.00%
2024/04/09	1.2	36.44	5	36.35	36.45	-3.8	36,798	-0.01%
2024/04/08	10	35.99	0	0.00	35.95	10	37,651	0.03%
2024/04/03	12	36.61	1.7	36.93	36.55	10.3	38,743	0.03%
2024/04/02	10	36.82	1	36.85	36.85	9	40,335	0.02%
2024/04/01	5	36.32	1	36.35	36.55	4	42,947	0.01%
2024/03/29	23.2	35.84	3	36.15	36.20	20.2	45,500	0.04%
2024/03/28	1.5	38.15	26	38.20	38.30	-24.5	46,371	-0.05%
2024/03/27	1.4	38.12	5	38.10	38.10	-3.6	47,113	-0.01%
2024/03/26	6.6	37.85	20	38.30	37.90	-13.4	49,405	-0.03%
2024/03/25	0	0.00	3	39.20	38.55	-3	53,777	-0.01%
2024/03/22	27.1	38.84	36.1	38.88	38.65	-9	54,284	-0.02%
2024/03/21	4.9	38.36	16	38.46	38.40	-11.1	54,988	-0.02%
2024/03/20	2	38.05	15.2	38.13	37.90	-13.2	54,984	-0.02%
2024/03/19	17	37.41	9	37.31	37.20	8	55,002	0.01%
2024/03/18	4	36.71	7	36.91	36.90	-3	55,410	-0.01%
2024/03/15	1.2	36.52	4	36.90	37.00	-2.8	55,491	-0.01%
2024/03/14	6.1	36.57	1	36.95	36.65	5.1	55,260	0.01%
2024/03/13	1	36.80	0	0.00	36.70	1	55,030	0.00%
2024/03/12	10	36.45	4.3	36.88	37.20	5.8	54,872	0.01%
2024/03/11	1	36.80	1	36.80	36.90	0	54,603	0.00%
2024/03/08	1	36.52	0	0.00	36.65	1	54,474	0.00%
2024/03/07	25.6	37.01	1	36.55	36.55	24.6	54,118	0.05%
2024/03/06	16.4	37.65	3	37.43	37.55	13.4	53,599	0.02%
2024/03/05	21.1	37.84	20	37.87	37.80	1.1	53,461	0.00%
2024/03/04	55.2	39.00	124.3	39.23	38.00	-69.1	52,965	-0.13%	大賣/
2024/03/01	3	36.55	1	36.75	36.70	2	49,312	0.00%
2024/02/29	4	35.70	25	36.15	36.50	-21	49,162	-0.04%
2024/02/27	14	37.24	21.2	37.33	36.50	-7.2	48,643	-0.01%
2024/02/26	7.1	36.01	17	36.00	36.00	-9.9	47,815	-0.02%
2024/02/23	6	36.62	2	37.10	36.20	4	47,759	0.01%
2024/02/22	4	36.94	6	36.96	36.75	-2	47,852	0.00%
2024/02/21	1	36.60	0	0.00	36.75	1	47,736	0.00%
2024/02/20	10	36.70	2	36.83	36.80	8	47,744	0.02%
2024/02/19	7	36.57	2	36.68	36.90	5	47,640	0.01%
2024/02/16	8	36.54	19	36.72	36.85	-11	47,432	-0.02%
2024/02/15	3.1	35.62	0	0.00	35.80	3.1	46,988	0.01%
2024/02/05	2	35.45	2	35.90	35.90	0	46,768	0.00%
2024/02/02	7	36.04	1.5	36.43	35.80	5.5	46,629	0.01%
2024/02/01	0	0.00	2.8	36.16	36.40	-2.8	46,487	-0.01%
2024/01/31	1	35.85	0	0.00	35.85	1	46,345	0.00%
2024/01/29	4.1	35.82	14	35.96	36.35	-9.9	46,094	-0.02%
2024/01/26	17.7	35.68	6.5	35.64	35.50	11.2	45,936	0.02%
2024/01/25	8	37.23	17.6	37.29	37.20	-9.6	45,153	-0.02%
2024/01/24	18.6	37.42	25	37.00	36.85	-6.4	44,784	-0.01%
2024/01/23	5	37.31	7.2	37.15	37.55	-2.2	44,688	0.00%
2024/01/22	61.1	37.23	43	37.43	37.60	18.1	44,242	0.04%
2024/01/19	23.2	35.98	19	36.20	36.30	4.2	43,240	0.01%
2024/01/18	29	35.16	2	35.43	34.80	27	42,754	0.06%
2024/01/17	2	34.80	2	34.70	34.55	0	42,118	0.00%
2024/01/16	7.1	35.23	5.3	34.92	35.00	1.9	41,998	0.00%
2024/01/15	2	36.00	5	35.80	35.55	-3	41,748	-0.01%
2024/01/12	4.4	35.54	6	35.56	35.60	-1.6	41,713	0.00%
2024/01/11	4	35.93	0	0.00	36.10	4	41,571	0.01%
2024/01/10	9.2	36.21	7	36.06	35.85	2.2	41,583	0.01%
2024/01/09	37	37.71	18	37.04	36.95	19	41,042	0.05%
2024/01/08	5.3	37.77	6	37.70	37.75	-0.7	40,032	0.00%
2024/01/05	8.1	37.32	2	37.50	36.95	6.1	39,758	0.02%
2024/01/04	19.1	37.37	22	37.34	37.30	-2.9	39,379	-0.01%
2024/01/03	54	38.49	23	38.77	38.10	31	38,862	0.08%
2024/01/02	14.2	38.83	4	40.00	39.55	10.2	38,130	0.03%
2023/12/29	39.4	39.62	116.5	40.10	39.85	-77.1	37,329	-0.21%	大賣/
2023/12/28	50.5	39.24	23	39.53	38.95	27.5	36,084	0.08%
2023/12/27	47.7	39.77	45.2	39.99	40.20	2.5	34,511	0.01%
2023/12/26	100.9	39.04	88.6	37.88	39.05	12.2	31,846	0.04%
2023/12/25	35.7	36.89	29.5	37.01	37.10	6.2	29,191	0.02%
2023/12/22	75.4	36.18	171.1	36.15	36.10	-95.7	27,245	-0.35%	大賣/
2023/12/21	228.3	37.00	144.4	36.96	36.70	83.9	26,262	0.32%	大買/大賣/
2023/12/20	48	36.35	110.7	36.82	37.40	-62.7	23,885	-0.26%	大賣/
2023/12/19	28.1	34.07	5	34.08	34.00	23	19,249	0.12%
2023/12/18	15.4	35.28	38.5	33.93	34.60	-23.1	18,792	-0.12%
2023/12/15	1	33.15	103	33.20	33.05	-102	17,746	-0.58%	大賣/鉅額交易
2023/12/14	53.6	34.00	6	33.98	33.65	47.6	17,422	0.27%
2023/12/13	105.1	33.37	22	32.87	33.75	83.1	16,926	0.49%	大買/
2023/12/12	3	32.15	0.1	32.03	32.00	2.9	16,677	0.02%
2023/12/11	0	0.00	21	31.84	32.20	-21	16,723	-0.13%
2023/12/08	1	31.20	4.1	31.20	31.20	-3.1	16,423	-0.02%
2023/12/07	2	31.18	0	0.00	30.95	2	16,698	0.01%
2023/12/06	3	31.40	2.7	31.21	31.25	0.3	16,978	0.00%
2023/12/05	0.1	30.40	0	0.00	30.40	0.1	16,872	0.00%
2023/12/01	1.2	30.59	0	0.00	30.35	1.2	17,274	0.01%
2023/11/30	0.1	30.75	1	30.90	30.90	-1	17,485	-0.01%
2023/11/29	0	0.00	2	31.00	30.75	-2	17,308	-0.01%
2023/11/27	0	0.00	2	31.00	30.35	-2	18,073	-0.01%
2023/11/24	4	30.41	0	0.00	30.25	4	18,300	0.02%
2023/11/22	1.6	30.81	0	0.00	30.80	1.6	19,074	0.01%
2023/11/21	0	0.00	0.1	31.10	31.20	-0.1	19,818	0.00%
2023/11/20	0	0.00	2	30.45	30.75	-2	20,759	-0.01%
2023/11/17	0	0.00	0	30.35	30.35	0	21,344	0.00%
2023/11/15	0.1	30.10	1	30.35	30.25	-0.9	23,218	0.00%
2023/11/14	1	30.30	0	0.00	30.25	1	24,883	0.00%
2023/11/13	0	0.00	2	30.20	30.10	-2	27,522	-0.01%
2023/11/10	2	29.40	2	29.70	29.75	0	29,703	0.00%
2023/11/09	1.6	29.60	1	29.80	29.60	0.6	33,727	0.00%
2023/11/08	0	0.00	1	29.90	29.95	-1	35,377	0.00%
2023/11/06	0	0.00	0.1	29.80	29.80	-0.1	36,046	0.00%
2023/11/03	0	28.90	0	0.00	28.95	0	36,127	0.00%
2023/11/02	0	0.00	1	29.30	29.10	-1	36,526	0.00%
2023/11/01	2	28.70	2.1	28.55	28.70	-0.1	36,874	0.00%
2023/10/31	1.1	28.39	0	0.00	28.05	1.1	37,021	0.00%
2023/10/30	2	28.88	1	28.90	28.80	1	37,252	0.00%
2023/10/27	1.1	29.20	0	29.10	29.05	1.1	37,367	0.00%
2023/10/26	0	0.00	2	29.05	29.05	-2	37,935	-0.01%
2023/10/25	10	29.26	0	0.00	29.05	10	38,055	0.03%
2023/10/24	0	0.00	5.1	28.71	29.45	-5.1	38,267	-0.01%
2023/10/23	0.1	28.55	1	28.65	28.45	-0.9	38,367	0.00%
2023/10/20	2.1	28.76	2	28.80	28.80	0.1	39,091	0.00%
2023/10/19	0	0.00	1	29.35	29.25	-1	39,612	0.00%
2023/10/18	2.1	28.78	2	28.83	28.95	0.1	40,159	0.00%
2023/10/17	8.1	29.48	60	29.60	29.35	-51.9	40,677	-0.13%
2023/10/16	4.3	29.73	4	29.64	29.50	0.3	43,130	0.00%
2023/10/13	7.2	29.99	0.1	30.25	30.20	7.1	46,846	0.02%
2023/10/12	1	30.60	1.1	30.80	30.80	0	48,229	0.00%
2023/10/11	1	30.80	1.1	30.81	30.80	-0.1	48,798	0.00%
2023/10/06	6.1	30.58	0	0.00	30.50	6.1	50,264	0.01%
2023/10/05	0	0.00	1	30.55	30.85	-1	50,285	0.00%
2023/10/04	6.3	30.47	0	0.00	30.50	6.3	50,368	0.01%
2023/10/02	0	0.00	0.1	31.00	30.90	-0.1	50,758	0.00%
2023/09/28	1.3	30.76	0	0.00	30.70	1.3	50,653	0.00%
2023/09/27	0	0.00	1	31.00	31.00	-1	50,576	0.00%
2023/09/25	0.2	30.72	3	30.65	30.60	-2.9	51,029	-0.01%
2023/09/21	0.1	30.37	2.1	30.35	30.55	-2	51,904	0.00%
2023/09/20	2.2	30.85	1	30.65	30.55	1.2	51,754	0.00%
2023/09/19	1	31.30	0.3	31.00	30.95	0.7	51,653	0.00%
2023/09/18	1.2	31.07	81	31.08	31.05	-79.9	51,861	-0.15%
2023/09/15	24	31.66	20	31.75	31.80	4	52,131	0.01%
2023/09/14	0.3	31.83	2.2	31.92	31.85	-1.9	52,095	0.00%
2023/09/13	1.2	31.27	0	0.00	31.40	1.2	52,884	0.00%
2023/09/12	0	0.00	1	31.50	31.35	-1	54,129	0.00%
2023/09/11	13.8	31.17	0	0.00	30.80	13.8	54,301	0.03%
2023/09/08	22.2	31.75	52.5	31.75	31.75	-30.4	54,225	-0.06%
2023/09/07	6.3	31.65	0	0.00	31.40	6.3	54,489	0.01%
2023/09/06	0.4	31.94	0	0.00	32.00	0.4	54,459	0.00%
2023/09/05	22.7	31.81	0	0.00	32.00	22.7	54,492	0.04%
2023/09/04	0.1	31.65	9	31.63	31.85	-8.9	54,597	-0.02%
2023/09/01	3.1	32.19	3	31.88	31.80	0.1	54,596	0.00%
2023/08/31	7.7	31.87	0	31.95	31.90	7.6	54,525	0.01%
2023/08/30	12.3	32.85	111	32.84	32.90	-98.7	54,063	-0.18%	大賣/
2023/08/29	32	33.30	81	33.16	33.35	-49	54,588	-0.09%
2023/08/28	1.2	32.88	3	32.63	33.00	-1.8	54,608	0.00%
2023/08/25	7.3	33.10	5	32.97	33.15	2.3	55,001	0.00%
2023/08/24	2.2	34.71	100.7	33.96	33.95	-98.5	54,612	-0.18%
2023/08/23	9.1	34.46	6	34.42	34.40	3.1	54,144	0.01%
2023/08/22	82.6	35.25	1	35.60	34.75	81.6	54,201	0.15%
2023/08/21	5	34.88	3.7	35.12	34.65	1.3	53,634	0.00%
2023/08/18	145.3	36.10	19.5	35.14	34.75	125.9	53,128	0.24%	大買/鉅額交易
2023/08/17	213.1	37.01	88.4	36.89	37.00	124.7	51,737	0.24%	大買/鉅額交易
2023/08/16	119.5	34.44	28.1	35.29	35.95	91.4	49,308	0.19%	大買/
2023/08/15	40.1	35.18	48.9	35.68	35.80	-8.8	47,305	-0.02%
2023/08/14	13.2	32.62	59.1	32.85	32.75	-46	43,592	-0.11%
2023/08/11	1.2	30.61	1	31.05	30.75	0.2	42,224	0.00%
2023/08/10	9.5	30.15	0	0.00	30.00	9.5	42,016	0.02%
2023/08/09	0.2	31.50	0	0.00	31.55	0.2	41,821	0.00%
2023/08/08	3.2	31.14	9.5	31.38	31.40	-6.3	41,932	-0.02%
2023/08/07	4.2	30.72	1	31.00	30.95	3.2	41,845	0.01%
2023/08/04	4.4	29.95	1	29.80	30.05	3.4	41,764	0.01%
2023/08/02	3	29.73	5	29.38	29.45	-2	41,937	0.00%
2023/08/01	3.1	30.09	0.1	30.15	30.30	3	41,504	0.01%
2023/07/31	4.1	31.09	5	30.63	30.45	-0.9	41,356	0.00%
2023/07/28	2.1	31.15	16.2	31.00	31.30	-14.2	40,709	-0.03%
2023/07/27	10	31.30	2.6	31.00	30.95	7.4	40,510	0.02%
2023/07/26	3	31.40	11	31.44	31.65	-8	40,367	-0.02%
2023/07/25	21.3	32.45	24	32.23	31.80	-2.8	40,130	-0.01%
2023/07/24	13.2	31.50	10.1	31.49	31.65	3.1	39,360	0.01%
2023/07/21	8.2	30.49	12.3	30.79	31.05	-4.1	38,783	-0.01%
2023/07/20	12.1	30.54	3.2	30.48	30.45	8.9	38,203	0.02%
2023/07/19	70.8	31.91	15.3	32.24	31.10	55.5	37,560	0.15%
2023/07/18	91.2	35.06	63.9	35.48	34.45	27.3	35,272	0.08%
2023/07/17	24.2	32.99	39.2	32.21	33.55	-15	31,798	-0.05%
2023/07/14	13.3	30.24	5	30.52	30.50	8.3	30,673	0.03%
2023/07/13	36.2	31.18	26.2	31.20	30.55	10	30,077	0.03%
2023/07/12	4.2	29.30	10	29.40	29.55	-5.8	28,557	-0.02%
2023/07/11	0	0.00	8	28.80	28.95	-8	28,473	-0.03%
2023/07/10	22.1	28.99	4	28.48	28.70	18.1	28,477	0.06%
2023/07/06	0	0.00	2	30.08	29.80	-2	28,080	-0.01%
2023/07/05	31.2	30.06	0	0.00	30.05	31.2	27,977	0.11%
2023/07/04	5.4	30.02	8	30.25	30.25	-2.6	28,041	-0.01%
2023/07/03	2.2	29.74	3	29.67	29.70	-0.8	27,839	0.00%
2023/06/30	9	29.05	3	29.02	29.25	6	27,788	0.02%
2023/06/29	4.2	29.91	21.1	29.72	29.50	-16.9	27,774	-0.06%
2023/06/28	0	0.00	9	28.98	29.05	-9	27,222	-0.03%
2023/06/27	0	28.75	1.2	28.76	28.75	-1.1	27,184	0.00%
2023/06/26	0.3	29.03	0	0.00	29.10	0.3	27,173	0.00%
2023/06/21	1	29.00	13.1	29.16	29.35	-12.1	27,009	-0.04%
2023/06/20	0	0.00	4.3	28.49	28.90	-4.3	26,804	-0.02%
2023/06/19	35.4	27.97	3	28.45	28.55	32.4	26,509	0.12%
2023/06/16	7.2	29.96	18	29.59	29.90	-10.9	25,537	-0.04%
2023/06/15	6	28.48	11.2	28.56	28.70	-5.2	24,314	-0.02%
2023/06/14	4	28.54	0.2	28.80	28.55	3.9	24,163	0.02%
2023/06/13	6.2	28.57	1.2	29.00	29.00	5	24,213	0.02%
2023/06/12	4.2	28.51	6	28.50	28.50	-1.8	23,926	-0.01%
2023/06/09	0.2	28.55	11	28.66	28.85	-10.8	23,889	-0.05%
2023/06/08	1.2	28.31	27	28.62	28.20	-25.8	23,909	-0.11%
2023/06/07	2.2	28.17	2	28.30	28.45	0.2	23,649	0.00%
2023/06/06	0.1	27.95	0.1	27.95	28.00	-0.1	23,409	0.00%
2023/06/05	6.2	28.31	7	28.49	28.25	-0.8	23,204	0.00%
2023/06/02	3.3	28.50	19.2	28.34	28.40	-16	22,916	-0.07%
2023/06/01	4.1	27.36	27.7	27.22	27.30	-23.7	22,195	-0.11%
2023/05/31	0	0.00	1	27.60	27.85	-1	21,705	0.00%
2023/05/30	7.1	27.60	4.5	27.58	27.55	2.6	20,963	0.01%
2023/05/29	5.2	28.01	30	28.35	28.15	-24.9	20,625	-0.12%
2023/05/26	0.2	27.40	10	27.54	27.55	-9.8	19,923	-0.05%
2023/05/25	1.5	26.98	5	27.28	27.35	-3.6	19,340	-0.02%
2023/05/24	0	0.00	1.4	26.39	27.00	-1.4	18,896	-0.01%
2023/05/23	0	0.00	1	26.20	26.45	-1	18,417	-0.01%
2023/05/22	0.1	26.65	3.1	26.81	26.70	-3	18,037	-0.02%
2023/05/19	3	26.15	0.1	26.40	26.40	2.9	17,650	0.02%
2023/05/18	2.1	26.65	2	26.40	26.45	0.1	17,539	0.00%
2023/05/17	0.2	26.03	14	26.25	26.35	-13.8	17,261	-0.08%
2023/05/16	0.1	25.90	3	25.92	26.00	-3	16,926	-0.02%
2023/05/12	0.1	25.65	4	25.74	25.85	-4	16,744	-0.02%
2023/05/11	0.1	25.65	4	25.74	25.85	-4	16,429	-0.02%
2023/05/10	0	0.00	2	25.28	25.60	-2	16,053	-0.01%
2023/05/09	0.3	25.13	18.6	25.22	25.35	-18.2	15,868	-0.11%
2023/05/08	0	0.00	3	24.60	24.60	-3	15,673	-0.02%
2023/05/05	0	0.00	1	24.15	24.15	-1	15,584	-0.01%
2023/05/02	1.2	24.00	0	0.00	24.30	1.2	15,828	0.01%
2023/04/28	1	23.85	0	0.00	23.95	1	15,869	0.01%
2023/04/27	2	23.75	0	0.00	23.75	2	15,757	0.01%
2023/04/26	3	23.78	3	23.85	23.75	0	15,773	0.00%
2023/04/25	3	23.65	5	23.70	23.70	-2	15,642	-0.01%
2023/04/24	2	23.90	1	23.90	23.95	1	15,494	0.01%
2023/04/21	1.1	24.50	1	24.50	24.40	0.1	15,237	0.00%
2023/04/20	15	24.24	0	0.00	24.15	15	14,956	0.10%
2023/04/19	1.1	25.51	24	25.60	25.65	-22.9	14,496	-0.16%
2023/04/18	0.1	25.15	0	0.00	25.15	0.1	13,798	0.00%
2023/04/17	1.1	25.06	4.4	25.33	25.15	-3.3	13,663	-0.02%
2023/04/14	1.1	25.26	2	25.33	25.25	-1	13,369	-0.01%
2023/04/13	1.1	25.56	0	0.00	25.55	1.1	13,242	0.01%
2023/04/12	7	25.71	2	25.70	25.75	5	13,085	0.04%
2023/04/11	0	0.00	1.1	25.70	25.75	-1.1	12,964	-0.01%
2023/04/10	1.1	25.70	0	0.00	25.65	1.1	12,817	0.01%
2023/04/07	0.1	25.45	3	25.63	25.65	-3	12,730	-0.02%
2023/04/06	0.1	25.10	5	25.22	25.45	-4.9	12,503	-0.04%
2023/03/31	0.1	25.35	12	25.38	25.25	-11.9	12,322	-0.10%
2023/03/30	0.1	24.90	14	25.08	25.25	-14	12,469	-0.11%
2023/03/29	0.1	24.75	0	0.00	24.80	0.1	12,536	0.00%
2023/03/28	0.1	24.75	0	0.00	24.70	0.1	12,867	0.00%
2023/03/27	0.1	24.85	0	0.00	24.75	0.1	13,389	0.00%
2023/03/24	2	24.80	0	0.00	24.70	2	13,798	0.01%
2023/03/23	1	24.80	7	24.90	24.85	-6	13,642	-0.04%
2023/03/22	1	24.65	3	24.65	24.70	-2	13,471	-0.01%
2023/03/21	0.2	24.31	1	24.30	24.30	-0.8	13,442	-0.01%
2023/03/20	1.5	24.00	0	0.00	24.00	1.5	13,388	0.01%
2023/03/17	3.1	24.22	1	24.15	24.20	2.1	13,338	0.02%
2023/03/15	0	0.00	1	24.35	24.25	-1	12,778	-0.01%
2023/03/13	0.1	24.75	12	24.52	24.65	-12	12,629	-0.09%
2023/03/10	0	0.00	1	24.50	24.65	-1	12,437	-0.01%
2023/03/08	4.5	24.80	0	0.00	24.80	4.5	12,562	0.04%
2023/03/06	0.1	24.70	8	24.63	24.85	-7.9	12,786	-0.06%
2023/03/03	0.1	24.40	1	24.40	24.40	-0.9	12,706	-0.01%
2023/03/02	0.1	24.15	0	0.00	24.25	0.1	12,801	0.00%
2023/03/01	2.1	24.20	0	0.00	24.25	2.1	12,786	0.02%
2023/02/24	1.1	24.16	1	24.25	24.15	0.1	12,860	0.00%
2023/02/23	1.1	23.75	11	23.95	24.15	-9.9	12,846	-0.08%
2023/02/22	0.4	23.74	2	23.55	23.70	-1.6	12,771	-0.01%
2023/02/21	1	23.65	0	0.00	23.65	1	12,798	0.01%
2023/02/20	0.1	23.65	0	0.00	23.60	0.1	12,920	0.00%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/15	0	0.00	2	23.50	23.50	-2	13,040	-0.02%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/10	0	0.00	1	23.55	23.45	-1	12,848	-0.01%
2023/02/09	0.1	23.60	0	0.00	23.55	0.1	12,789	0.00%
2023/02/08	0	0.00	1	23.55	23.50	-1	12,855	-0.01%
2023/02/07	0.1	23.50	0	0.00	23.60	0.1	12,873	0.00%
2023/02/06	0	0.00	4	23.55	23.40	-4	12,765	-0.03%
2023/02/03	2.1	23.00	0	0.00	22.95	2.1	12,554	0.02%
2023/02/02	2	23.10	1	23.10	23.05	1	12,592	0.01%
2023/01/17	1	22.75	0	0.00	22.85	1	12,125	0.01%
2023/01/11	0	0.00	1	23.00	22.90	-1	12,773	-0.01%
2023/01/09	0	23.15	4	23.23	23.30	-4	13,108	-0.03%
2023/01/05	0	0.00	0.1	23.00	23.00	-0.1	13,362	0.00%
2023/01/04	0	0.00	4	23.24	23.05	-4	13,407	-0.03%
2023/01/03	0	23.05	2	23.20	23.20	-2	13,536	-0.01%
2022/12/28	0	0.00	8	22.89	22.95	-8	13,509	-0.06%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/23	0	22.80	5	22.90	22.95	-5	13,967	-0.04%
2022/12/22	0	22.82	1	22.80	22.85	-1	14,309	-0.01%
2022/12/20	0	22.50	1	22.55	22.70	-1	14,104	-0.01%
2022/12/19	0	0.00	8.3	22.41	22.85	-8.3	13,870	-0.06%
2022/12/16	0	22.00	0	0.00	22.85	0	13,275	0.00%
2022/12/15	2	21.85	0	0.00	21.90	2	13,197	0.02%
2022/12/12	2	21.75	0	0.00	21.95	2	14,126	0.01%
2022/12/09	5	21.85	0	0.00	21.95	5	14,698	0.03%
2022/12/08	0	0.00	2	21.60	21.65	-2	14,836	-0.01%
2022/12/07	5	21.50	0	0.00	21.65	5	14,967	0.03%
2022/12/06	0	0.00	1	21.70	21.70	-1	14,916	-0.01%
2022/12/01	1	21.65	0	0.00	21.55	1	14,917	0.01%
2022/11/30	0	0.00	1	21.50	21.65	-1	14,812	-0.01%
2022/11/28	1	21.25	0	0.00	21.75	1	14,614	0.01%
2022/11/25	1	21.60	0	0.00	21.60	1	14,694	0.01%
2022/11/24	0	0.00	3	21.52	21.85	-3	14,705	-0.02%
2022/11/23	0	0.00	4	21.08	21.05	-4	14,700	-0.03%
2022/11/22	3	20.77	1	20.85	20.90	2	14,772	0.01%
2022/11/21	3	21.10	0	0.00	21.10	3	14,560	0.02%
2022/11/18	0	0.00	1	21.60	21.65	-1	14,424	-0.01%
2022/11/14	0	21.80	0.1	22.00	22.00	-0.1	14,450	0.00%
2022/11/11	2	22.00	18	22.00	22.05	-16	14,255	-0.11%
2022/11/08	2	21.40	0	0.00	21.45	2	14,680	0.01%
2022/11/07	0	21.35	0	0.00	21.45	0	14,641	0.00%
2022/11/03	1	20.85	0	0.00	20.90	1	14,689	0.01%
2022/11/02	0	0.00	2	21.00	21.15	-2	14,700	-0.01%
2022/11/01	1	20.90	0	0.00	20.90	1	14,687	0.01%
2022/10/31	0	0.00	1	21.00	21.10	-1	14,710	-0.01%
2022/10/28	1	20.75	1	20.80	20.75	0	14,713	0.00%
2022/10/26	2	20.60	0	0.00	20.55	2	14,771	0.01%
2022/10/24	1	20.80	0	0.00	20.75	1	14,776	0.01%
2022/10/21	1	20.85	0	0.00	20.85	1	14,742	0.01%
2022/10/18	0.2	21.15	2	21.20	21.15	-1.9	14,133	-0.01%
2022/10/14	2	21.50	0	0.00	21.40	2	14,140	0.01%
2022/10/11	8	21.44	0	0.00	21.35	8	14,472	0.06%
2022/10/07	3	21.63	0	0.00	21.60	3	14,351	0.02%
2022/10/05	0	0.00	2	21.88	21.70	-2	14,545	-0.01%
2022/10/04	2	21.65	0	0.00	21.70	2	14,551	0.01%
2022/10/03	1	21.45	5	21.60	21.45	-4	14,387	-0.03%
2022/09/30	1	21.55	5	21.70	21.70	-4	14,324	-0.03%
2022/09/29	1	21.70	10	21.95	21.75	-9	14,197	-0.06%
2022/09/28	0	0.00	0.2	21.80	21.70	-0.2	14,069	0.00%
2022/09/27	1	21.80	0	0.00	21.80	1	13,909	0.01%
2022/09/26	5.1	21.93	0	0.00	21.90	5.1	13,779	0.04%
2022/09/23	1	22.10	0	0.00	22.10	1	13,858	0.01%
2022/09/22	3.1	22.08	0	0.00	22.05	3.1	14,166	0.02%
2022/09/21	3	22.28	0	0.00	22.25	3	13,819	0.02%
2022/09/20	1	22.50	0	0.00	22.70	1	13,482	0.01%
2022/09/19	2	22.40	0.2	22.60	22.60	1.8	13,130	0.01%
2022/09/16	4	22.45	0	0.00	22.50	4	12,936	0.03%
2022/09/15	0	0.00	2	22.80	22.80	-2	12,394	-0.02%
2022/09/14	9	22.58	0	0.00	22.55	9	12,235	0.07%
2022/09/13	0	0.00	4	23.10	23.15	-4	12,225	-0.03%
2022/09/12	1	23.00	3	23.07	23.00	-2	12,357	-0.02%
2022/09/07	3	22.32	0	0.00	22.45	3	12,564	0.02%
2022/09/06	0.1	22.65	0	0.00	22.75	0.1	12,502	0.00%
2022/09/02	11	22.64	0	0.00	22.40	11	12,609	0.09%
2022/08/30	1	22.60	0	0.00	22.70	1	12,297	0.01%
2022/08/29	0	0.00	0	22.70	22.65	0	12,292	0.00%
2022/08/25	0	0.00	0.1	23.10	23.15	-0.1	12,192	0.00%
2022/08/24	0	0.00	1	23.10	22.95	-1	12,345	-0.01%
2022/08/23	13	22.99	0	0.00	22.90	13	12,858	0.10%
2022/08/22	0	0.00	6	23.18	23.15	-6	12,917	-0.05%
2022/08/19	0.1	22.90	0	0.00	22.90	0.1	12,878	0.00%
2022/08/16	1	22.45	0	0.00	22.50	1	13,170	0.01%
2022/08/15	0	0.00	10	22.55	22.45	-10	13,258	-0.08%
2022/08/10	0	0.00	1	23.10	23.00	-1	13,266	-0.01%
2022/08/09	0	0.00	2	23.15	23.10	-2	13,341	-0.01%
2022/08/08	0	0.00	3	23.05	23.10	-3	13,627	-0.02%
2022/08/05	0	0.00	1.1	23.14	22.95	-1.1	13,998	-0.01%
2022/08/04	0.1	23.00	5	23.05	22.85	-4.9	14,223	-0.03%
2022/08/01	0	0.00	1	23.05	23.10	-1	14,559	-0.01%
2022/07/29	0.1	22.90	0	0.00	22.80	0.1	14,703	0.00%
2022/07/28	0	0.00	1	23.00	23.05	-1	14,760	-0.01%
2022/07/27	0	0.00	1	22.85	22.95	-1	14,909	-0.01%
2022/07/25	0.1	22.80	0.5	22.70	22.80	-0.4	15,025	0.00%
2022/07/22	0.1	22.55	21	22.62	22.70	-21	15,281	-0.14%
2022/07/21	3.1	22.14	3	22.20	22.40	0.1	15,449	0.00%
2022/07/20	1	22.00	1	22.10	22.10	0	15,553	0.00%
2022/07/19	1	21.70	0	0.00	21.95	1	15,823	0.01%
2022/07/14	1	22.00	0	0.00	22.00	1	17,639	0.01%
2022/07/13	0	0.00	0	22.25	22.25	0	17,912	0.00%
2022/07/12	0	0.00	1	21.85	21.85	-1	18,063	-0.01%
2022/07/11	0	0.00	0	22.05	21.90	0	18,099	0.00%
2022/07/08	1	21.90	0.1	21.95	21.90	1	18,279	0.01%
2022/07/07	1	21.65	1	21.50	21.65	0	18,463	0.00%
2022/07/06	9.1	21.79	0	0.00	21.40	9.1	18,669	0.05%
2022/07/01	11	22.30	2	22.40	22.40	9	19,240	0.05%
2022/06/30	0	0.00	2	22.50	22.75	-2	19,139	-0.01%
2022/06/23	2	22.65	0	0.00	22.85	2	19,001	0.01%
2022/06/20	2	22.35	0	0.00	22.35	2	18,967	0.01%
2022/06/17	2	22.55	0	0.00	22.55	2	18,913	0.01%
2022/06/16	1	22.85	0	0.00	22.75	1	18,705	0.01%
2022/06/14	3	22.90	2	23.00	22.80	1	19,329	0.01%
2022/06/13	0	0.00	8	22.91	23.00	-8	20,222	-0.04%
2022/06/10	1	22.90	0	0.00	23.00	1	20,165	0.00%
2022/06/07	1	23.00	0	0.00	23.00	1	20,200	0.00%
2022/06/06	0	0.00	3	23.15	23.20	-3	20,134	-0.01%
2022/06/02	1	22.95	5	23.11	23.10	-4	20,300	-0.02%
2022/06/01	0	0.00	1.1	23.20	23.05	-1.1	20,525	-0.01%
2022/05/31	0	0.00	9.1	23.04	23.00	-9.1	20,364	-0.04%
2022/05/30	0	0.00	0.1	23.00	22.95	-0.1	19,828	0.00%
2022/05/26	2	22.55	2	22.60	22.50	0	19,786	0.00%
2022/05/25	0	0.00	1.2	22.68	22.60	-1.2	19,846	-0.01%
2022/05/24	0	0.00	5	22.35	22.20	-5	19,892	-0.03%
2022/05/23	13	22.31	0	0.00	22.20	13	19,825	0.07%
2022/05/20	6	22.58	0	0.00	22.60	6	19,757	0.03%
2022/05/19	2	23.00	0.2	22.85	22.90	1.8	19,647	0.01%
2022/05/18	1	23.05	7	22.91	23.05	-6	19,607	-0.03%
2022/05/17	1	22.90	0	0.00	22.90	1	19,367	0.01%
2022/05/16	0.1	22.60	0	0.00	23.00	0.1	19,276	0.00%
2022/05/13	4	22.49	0	0.00	22.90	4	19,087	0.02%
2022/05/12	0	0.00	6	23.00	23.00	-6	18,806	-0.03%
2022/05/11	9	22.83	0	0.00	23.00	9	18,636	0.05%
2022/05/10	0.1	22.95	4	22.99	23.05	-3.9	18,654	-0.02%
2022/05/09	1	22.45	7	22.64	22.65	-6	18,542	-0.03%
2022/05/06	2.2	22.60	1	22.60	22.60	1.2	18,525	0.01%
2022/05/05	8	22.68	0	0.00	22.55	8	18,546	0.04%
2022/05/04	2.1	22.55	3	22.50	22.65	-0.9	18,562	0.00%
2022/05/03	1	22.20	0	0.00	22.10	1	18,536	0.01%
2022/04/29	8	22.17	1	22.20	22.25	7	18,661	0.04%
2022/04/28	10.5	21.83	2	21.85	22.00	8.5	18,851	0.05%
2022/04/27	3	22.07	0	0.00	22.10	3	18,641	0.02%
2022/04/26	5	22.36	1	22.60	22.60	4	18,406	0.02%
2022/04/25	38.1	22.46	0	0.00	22.20	38.1	18,360	0.21%
2022/04/22	44.1	22.86	0	0.00	22.80	44.1	17,961	0.25%
2022/04/21	3	25.33	2.2	25.39	25.40	0.9	16,765	0.01%
2022/04/20	22.4	25.19	21	25.25	25.20	1.4	16,338	0.01%
2022/04/19	1.1	25.22	0	0.00	25.20	1.1	16,006	0.01%
2022/04/18	3	25.32	0	0.00	25.40	3	15,785	0.02%
2022/04/15	2	25.25	2	25.23	25.45	0	15,557	0.00%
2022/04/14	3	25.52	0.2	25.60	25.40	2.8	15,513	0.02%
2022/04/13	1	25.50	0	0.00	25.70	1	15,426	0.01%
2022/04/12	5	25.50	0	0.00	25.35	5	15,428	0.03%
2022/04/11	4	25.73	4	25.75	25.65	0	15,208	0.00%
2022/04/08	13	26.14	5	26.21	26.15	8	14,879	0.05%
2022/04/07	19	26.38	0	0.00	26.05	19	14,650	0.13%
2022/04/06	3	26.68	0	0.00	26.90	3	14,276	0.02%
2022/04/01	0.2	26.75	0	0.00	26.90	0.2	14,110	0.00%
2022/03/31	13.1	26.81	0	0.00	26.80	13.1	14,020	0.09%
2022/03/30	0	0.00	3	27.00	26.90	-3	13,893	-0.02%
2022/03/28	3	26.90	5	27.09	27.20	-2	14,061	-0.01%
2022/03/25	14	26.95	2	26.98	27.00	12	14,183	0.08%
2022/03/24	2	26.78	0	0.00	26.90	2	14,299	0.01%
2022/03/23	6	26.77	0	0.00	26.75	6	14,477	0.04%
2022/03/22	0	0.00	8.1	26.84	27.00	-8.1	14,460	-0.06%
2022/03/21	7.5	26.79	0	0.00	26.80	7.5	14,428	0.05%
2022/03/18	3.1	26.95	13	26.99	27.00	-10	14,336	-0.07%
2022/03/17	12	26.95	0.2	26.98	26.80	11.9	14,138	0.08%
2022/03/16	15	26.86	29	26.84	27.00	-14	14,342	-0.10%
2022/03/15	0	0.00	5	25.75	25.80	-5	13,601	-0.04%
2022/03/11	7	25.73	7	25.76	25.85	0	13,620	0.00%
2022/03/10	0.1	25.65	0	25.65	25.70	0.1	13,782	0.00%
2022/03/09	0.1	25.20	0	0.00	25.30	0.1	13,886	0.00%
2022/03/08	0	0.00	2	25.00	25.10	-2	13,954	-0.01%
2022/03/07	1	25.05	3	25.07	25.35	-2	13,844	-0.01%
2022/03/04	3	25.70	0	0.00	25.70	3	14,002	0.02%
2022/03/03	2.1	25.80	0.6	25.90	25.95	1.5	14,031	0.01%
2022/03/02	1	25.85	0	0.00	25.75	1	14,040	0.01%
2022/02/25	4	25.31	2	25.43	25.40	2	13,959	0.01%
2022/02/24	7	25.50	2	25.45	25.50	5	13,889	0.04%
2022/02/23	0	0.00	1	25.75	25.85	-1	13,790	-0.01%
2022/02/22	3	25.50	3	25.50	25.85	0	13,908	0.00%
2022/02/21	2	25.68	4	25.64	25.65	-2	13,934	-0.01%
2022/02/18	0.2	25.60	0.1	25.50	25.75	0	14,037	0.00%
2022/02/17	0	0.00	3.1	25.45	25.50	-3.1	14,139	-0.02%
2022/02/16	6	25.35	1.6	25.43	25.35	4.4	14,317	0.03%
2022/02/15	0	0.00	35	25.25	25.25	-35	14,661	-0.24%
2022/02/11	9	25.63	2	25.72	25.75	7	14,683	0.05%
2022/02/09	0	0.00	1	25.75	25.80	-1	14,471	-0.01%
2022/02/08	1.1	25.50	9	25.49	25.55	-7.9	14,365	-0.06%
2022/02/07	4	25.18	0	25.25	25.15	4	14,350	0.03%
2022/01/26	1	25.20	4	25.21	25.20	-3	14,168	-0.02%
2022/01/25	4	25.15	1	25.15	25.25	3	14,108	0.02%
2022/01/24	0	0.00	1.2	25.27	25.45	-1.2	14,016	-0.01%
2022/01/21	1	25.10	2	25.05	25.45	-1	13,937	-0.01%
2022/01/20	0	0.00	3	25.35	25.45	-3	13,623	-0.02%
2022/01/19	0.2	25.40	6	25.33	25.45	-5.8	13,645	-0.04%
2022/01/18	0	0.00	3.3	25.53	25.45	-3.3	13,570	-0.02%
2022/01/17	24	25.06	24.1	25.20	25.30	-0.1	13,371	0.00%
2022/01/14	30.1	24.90	35.2	25.00	25.15	-5.2	13,448	-0.04%
2022/01/13	16.2	24.85	7	25.00	25.00	9.2	13,383	0.07%
2022/01/12	16	24.85	0	0.00	24.90	16	13,374	0.12%
2022/01/11	2.6	24.91	1	24.90	25.00	1.6	13,316	0.01%
2022/01/10	0	24.80	0.3	24.80	24.85	-0.3	13,251	0.00%
2022/01/07	3.3	24.60	25.1	24.66	24.75	-21.8	13,251	-0.16%
2022/01/06	2	24.40	0	0.00	24.65	2	13,149	0.02%
2022/01/05	6	24.50	2	24.50	24.55	4	13,282	0.03%
2022/01/04	5	24.30	1.1	24.30	24.35	3.9	13,433	0.03%
2022/01/03	0	0.00	1	24.20	24.30	-1	13,452	-0.01%
2021/12/29	3	24.22	0	0.00	24.25	3	13,801	0.02%
2021/12/28	1	24.10	0	0.00	24.20	1	13,908	0.01%
2021/12/27	0	0.00	3	24.07	24.15	-3	14,016	-0.02%
2021/12/24	2	23.95	5	23.97	24.05	-3	14,162	-0.02%
2021/12/23	10	23.85	0	0.00	23.80	10	14,345	0.07%
2021/12/22	11	23.80	2	23.95	24.00	9	14,331	0.06%
2021/12/21	2	23.85	0	0.00	23.85	2	14,301	0.01%
2021/12/20	0	0.00	2.3	24.00	23.90	-2.3	14,237	-0.02%
2021/12/17	2.1	24.10	1	24.10	24.00	1.1	14,247	0.01%
2021/12/16	0.1	24.05	2	24.10	24.00	-1.9	14,259	-0.01%
2021/12/15	2	23.84	0	0.00	23.75	2	14,593	0.01%
2021/12/14	1	23.80	0	0.00	23.85	1	14,837	0.01%
2021/12/13	8	24.22	75	24.11	24.05	-67	14,932	-0.45%
2021/12/10	9	24.41	22.1	24.49	24.30	-13.1	15,016	-0.09%
2021/12/09	3.1	23.62	2.5	23.91	24.00	0.6	14,564	0.00%
2021/12/08	4	23.70	2	23.70	23.60	2	14,393	0.01%
2021/12/07	1	23.70	0	0.00	23.75	1	14,292	0.01%
2021/12/03	3	23.37	0.7	23.40	23.30	2.3	14,120	0.02%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/12/01	1	23.35	0	0.00	23.45	1	14,217	0.01%
2021/11/30	1	23.40	0	0.00	23.15	1	14,157	0.01%
2021/11/26	5	23.48	0	0.00	23.40	5	13,747	0.04%
2021/11/25	3	23.63	0	0.00	23.60	3	13,801	0.02%
2021/11/23	3	23.42	0	0.00	23.55	3	13,803	0.02%
2021/11/22	5	23.50	0	0.00	23.55	5	13,715	0.04%
2021/11/19	3	23.47	0	0.00	23.55	3	13,665	0.02%
2021/11/18	1	23.60	0	0.00	23.60	1	13,652	0.01%
2021/11/17	1.5	23.63	0	0.00	23.75	1.5	13,573	0.01%
2021/11/16	2	23.73	0	0.00	23.70	2	13,647	0.01%
2021/11/15	3	23.63	5.1	23.70	23.70	-2.1	13,673	-0.02%
2021/11/12	4	23.86	0	0.00	23.90	4	13,587	0.03%
2021/11/11	1	23.95	0	0.00	24.10	1	13,693	0.01%
2021/11/10	1.2	24.14	2	24.00	24.15	-0.9	13,861	-0.01%
2021/11/09	21	24.35	2	24.25	24.35	19	13,777	0.14%
2021/11/08	1	24.35	0	0.00	24.40	1	13,820	0.01%
2021/11/04	0	0.00	1	24.40	24.30	-1	14,145	-0.01%
2021/11/03	2.1	24.40	0	0.00	24.55	2.1	14,093	0.01%
2021/11/02	0	0.00	2	24.25	24.20	-2	14,152	-0.01%
2021/11/01	0	0.00	1	24.15	24.20	-1	14,143	-0.01%
2021/10/29	2	24.45	0	0.00	24.45	2	14,135	0.01%
2021/10/28	0	0.00	4	24.70	24.85	-4	14,038	-0.03%
2021/10/27	1	24.65	5.2	24.71	24.80	-4.2	14,068	-0.03%
2021/10/26	0	0.00	3.3	24.45	24.60	-3.3	14,283	-0.02%
2021/10/25	0	0.00	1	24.45	24.45	-1	14,277	-0.01%
2021/10/21	0	0.00	7	24.09	24.00	-7	14,203	-0.05%
2021/10/20	2	24.00	3	23.95	23.90	-1	14,157	-0.01%
2021/10/19	5	23.90	0	0.00	23.90	5	14,188	0.04%
2021/10/15	0	0.00	5	24.03	24.05	-5	14,547	-0.03%
2021/10/13	0	0.00	1	24.25	24.10	-1	14,681	-0.01%
2021/10/12	1	24.10	1	24.30	24.10	0	14,657	0.00%
2021/10/07	6	24.20	4	24.21	24.15	2	14,633	0.01%
2021/10/06	0	0.00	11	23.87	23.90	-11	14,678	-0.07%
2021/10/05	1	23.40	1	23.55	23.40	0	14,554	0.00%
2021/10/04	0	0.00	2	23.55	23.60	-2	14,670	-0.01%
2021/10/01	4	23.38	5	23.41	23.60	-1	14,639	-0.01%
2021/09/30	1	23.55	0	0.00	23.60	1	14,627	0.01%
2021/09/29	3	23.68	3	23.68	23.85	0	14,576	0.00%
2021/09/28	0	0.00	6	23.90	24.00	-6	14,479	-0.04%
2021/09/27	1	24.15	7	24.11	24.30	-6	14,433	-0.04%
2021/09/24	12	24.10	0.1	24.15	24.15	11.9	14,547	0.08%
2021/09/23	7.3	24.14	5.2	24.05	24.00	2.1	14,687	0.01%
2021/09/22	0	0.00	3.2	23.58	24.05	-3.2	14,591	-0.02%
2021/09/17	2	23.65	3.7	23.60	23.50	-1.7	14,235	-0.01%
2021/09/16	1	23.40	0.1	23.50	23.60	1	14,007	0.01%
2021/09/15	8	23.34	14.1	23.39	23.40	-6.1	14,018	-0.04%
2021/09/14	0	0.00	31.1	23.00	23.10	-31.1	14,051	-0.22%
2021/09/13	1	22.95	0.6	22.85	22.90	0.4	14,292	0.00%
2021/09/09	0	0.00	3.1	22.77	22.65	-3.1	14,787	-0.02%
2021/09/08	0	0.00	14	22.74	22.80	-14	15,007	-0.09%
2021/09/07	1	23.00	0.1	22.85	23.00	0.9	15,172	0.01%
2021/09/06	3	22.73	0	0.00	22.65	3	15,204	0.02%
2021/09/03	3	22.80	0	0.00	22.80	3	15,320	0.02%
2021/09/02	1	22.60	0	0.00	22.55	1	15,551	0.01%
2021/08/31	3	22.70	1	22.60	22.90	2	15,853	0.01%
2021/08/30	3	22.67	0	0.00	22.70	3	15,925	0.02%
2021/08/27	2	22.45	0.3	22.60	22.60	1.8	15,977	0.01%
2021/08/25	5	22.57	2	22.45	22.55	3	16,117	0.02%
2021/08/24	11	22.52	8	22.51	22.55	3	16,090	0.02%
2021/08/23	1	22.45	0	0.00	22.35	1	16,045	0.01%
2021/08/20	1	22.35	24	22.39	22.35	-23	16,081	-0.14%
2021/08/19	1	22.05	1	22.10	22.30	0	16,144	0.00%
2021/08/18	3	22.20	0	0.00	22.30	3	15,964	0.02%
2021/08/17	3.5	22.10	4.2	22.30	22.30	-0.7	15,900	0.00%
2021/08/16	0	0.00	3	21.70	21.70	-3	15,513	-0.02%
2021/08/13	4	21.63	1	21.50	21.65	3	16,457	0.02%
2021/08/11	2	21.80	24	21.72	21.80	-22	16,849	-0.13%
2021/08/10	2	21.78	31.3	21.63	21.85	-29.3	17,030	-0.17%
2021/08/09	19	21.34	0	0.00	21.40	19	17,094	0.11%
2021/08/06	0	0.00	0	21.50	21.45	0	17,339	0.00%
2021/08/05	0	0.00	24	21.46	21.55	-24	17,850	-0.13%
2021/08/04	8	21.44	0	21.54	21.45	8	18,453	0.04%
2021/08/03	7	21.49	2	21.45	21.55	5	18,878	0.03%
2021/08/02	6	21.52	0	0.00	21.60	6	19,120	0.03%
2021/07/30	12	21.50	0	0.00	21.60	12	19,314	0.06%
2021/07/29	8	21.72	3	21.70	21.70	5	19,327	0.03%
2021/07/28	20	21.66	0	0.00	21.75	20	19,507	0.10%
2021/07/27	14	21.83	0	0.00	21.85	14	19,971	0.07%
2021/07/26	5	21.87	0	0.00	21.85	5	20,249	0.02%
2021/07/23	10	21.88	0	0.00	21.90	10	20,511	0.05%
2021/07/22	6	21.86	0	0.00	22.00	6	20,972	0.03%
2021/07/21	9	21.96	7	22.01	22.00	2	21,041	0.01%
2021/07/20	2	22.00	0	0.00	22.05	2	21,251	0.01%
2021/07/19	2	22.05	0	0.00	22.05	2	22,468	0.01%
2021/07/16	8	22.05	4	22.13	22.15	4	23,230	0.02%
2021/07/15	13	22.09	0	0.00	22.15	13	23,471	0.06%
2021/07/14	0.3	22.15	0	0.00	22.20	0.3	23,724	0.00%
2021/07/13	3	22.10	2	22.15	22.20	1	23,976	0.00%
2021/07/12	0.3	22.15	0	0.00	22.10	0.3	24,047	0.00%
2021/07/09	30	22.05	0	0.00	22.10	30	24,178	0.12%
2021/07/08	1	22.25	0	0.00	22.30	1	24,248	0.00%
2021/07/06	0	0.00	1	22.40	22.45	-1	24,891	0.00%
2021/07/05	0	0.00	2	22.20	22.25	-2	25,062	-0.01%
2021/07/02	5	22.10	5	22.11	22.05	0	25,366	0.00%
2021/07/01	4	22.13	0	0.00	22.00	4	25,664	0.02%
2021/06/30	8	22.36	0.9	22.45	22.35	7.1	25,955	0.03%
2021/06/29	1	22.05	4	22.05	22.05	-3	26,300	-0.01%
2021/06/28	5	22.04	0.1	22.10	22.00	4.9	27,021	0.02%
2021/06/25	4	22.10	0	0.00	22.05	4	28,652	0.01%
2021/06/24	3	22.15	3	22.15	22.10	0	29,580	0.00%
2021/06/23	3	22.12	3	22.13	22.10	0	29,494	0.00%
2021/06/22	26	22.41	0	0.00	22.30	26	29,422	0.09%
2021/06/21	1	22.60	0	0.00	22.60	1	29,223	0.00%
2021/06/18	2	23.00	2.1	23.00	23.05	-0.1	29,234	0.00%
2021/06/17	2	23.00	0	0.00	23.05	2	29,140	0.01%
2021/06/16	0.2	22.70	0	0.00	23.00	0.2	29,508	0.00%
2021/06/15	1	22.40	4	22.40	22.50	-3	29,564	-0.01%
2021/06/11	0	22.75	0	0.00	22.65	0	29,429	0.00%
2021/06/10	3	22.68	3	22.77	22.85	0	29,604	0.00%
2021/06/09	2	23.00	0	0.00	22.95	2	29,422	0.01%
2021/06/08	0	0.00	3	23.05	23.15	-3	29,258	-0.01%
2021/06/07	6	22.95	1	23.05	23.05	5	29,400	0.02%
2021/06/04	2	23.20	5	23.20	23.20	-3	29,270	-0.01%
2021/06/03	0	0.00	3	23.27	23.40	-3	29,369	-0.01%
2021/06/02	2.1	23.11	1	23.40	23.10	1.1	29,417	0.00%
2021/06/01	3	23.50	0	0.00	23.45	3	29,497	0.01%
2021/05/31	2	23.38	5	23.43	23.45	-3	29,720	-0.01%
2021/05/27	0	0.00	1	23.45	23.40	-1	30,018	0.00%
2021/05/26	2	23.28	0	0.00	23.30	2	30,132	0.01%
2021/05/25	0	0.00	1	23.35	23.35	-1	30,387	0.00%
2021/05/21	13	23.60	2	25.45	23.30	11	30,619	0.04%
2021/05/20	1	23.40	26	23.41	23.15	-25	29,730	-0.08%
2021/05/19	3	22.73	1	22.85	22.80	2	29,611	0.01%
2021/05/18	2	22.48	3	22.47	22.90	-1	29,662	0.00%
2021/05/17	3	21.70	7	22.39	21.90	-4	29,711	-0.01%
2021/05/14	11	22.74	0	0.00	22.70	11	29,477	0.04%
2021/05/13	2	22.80	2	22.60	22.95	0	29,414	0.00%
2021/05/12	45	22.26	23	22.66	22.35	22	28,977	0.08%
2021/05/11	4	23.64	8	23.62	23.50	-4	28,510	-0.01%
2021/05/10	3	24.12	0	0.00	24.30	3	28,151	0.01%
2021/05/07	7	24.33	4	24.35	24.55	3	28,250	0.01%
2021/05/06	3	24.37	4	24.40	24.30	-1	28,595	0.00%
2021/05/05	6	23.90	1	23.65	23.90	5	28,795	0.02%
2021/05/04	10	23.78	10	23.42	23.50	0	28,742	0.00%
2021/05/03	7	24.41	0	0.00	24.35	7	28,422	0.02%
2021/04/29	6	24.90	21	24.86	25.00	-15	28,268	-0.05%
2021/04/28	6.1	24.93	2	25.05	24.90	4.1	28,069	0.01%
2021/04/27	14	24.63	10	24.70	24.65	4	28,040	0.01%
2021/04/26	9.1	24.68	5	24.69	24.75	4.1	27,948	0.01%
2021/04/23	96	24.58	2	24.65	24.80	94	27,869	0.34%
2021/04/22	10.3	27.59	9.3	27.52	27.40	1	27,381	0.00%
2021/04/21	2.1	27.65	9.5	27.70	27.80	-7.4	26,955	-0.03%
2021/04/20	20	27.74	5.8	27.78	27.75	14.2	26,708	0.05%
2021/04/19	8.3	27.67	21.3	27.69	27.55	-12.9	26,542	-0.05%
2021/04/16	2.3	27.01	9.7	27.08	27.15	-7.5	26,408	-0.03%
2021/04/15	2.8	26.63	2	26.70	26.70	0.8	26,404	0.00%
2021/04/14	3	26.73	2.2	26.57	26.70	0.8	26,325	0.00%
2021/04/13	5	27.04	12.2	27.24	26.80	-7.2	26,419	-0.03%
2021/04/12	12	27.28	5.3	27.20	27.20	6.7	26,390	0.03%
2021/04/09	2	27.23	16	27.23	27.20	-14	26,267	-0.05%
2021/04/08	1	27.30	40	27.25	27.15	-39	26,006	-0.15%
2021/04/07	6	26.90	5	27.09	27.10	1	25,692	0.00%
2021/04/06	8	27.17	11.6	27.14	27.05	-3.6	25,436	-0.01%
2021/04/01	10	26.84	13.8	27.13	27.25	-3.8	24,961	-0.02%
2021/03/31	5.8	26.95	7	26.92	26.70	-1.3	24,340	-0.01%
2021/03/30	33.7	26.50	13.2	26.77	27.00	20.5	23,516	0.09%
2021/03/29	7	26.02	41.5	26.09	26.10	-34.5	21,800	-0.16%
2021/03/26	24	23.69	0	0.00	23.75	24	20,833	0.12%
2021/03/25	1	23.85	0	23.85	23.70	1	20,876	0.00%
2021/03/24	4	23.78	0	0.00	23.95	4	20,905	0.02%
2021/03/23	4	23.75	53	23.80	24.00	-49	20,979	-0.23%
2021/03/22	13	23.63	0	0.00	23.65	13	21,013	0.06%
2021/03/19	7	23.89	4	24.05	23.85	3	20,917	0.01%
2021/03/18	3	23.57	0	0.00	23.70	3	20,499	0.01%
2021/03/17	2	23.30	3.8	23.22	23.30	-1.8	20,434	-0.01%
2021/03/16	2	22.98	18.5	23.22	23.30	-16.5	20,650	-0.08%
2021/03/15	3	22.80	7	22.89	22.95	-4	20,508	-0.02%
2021/03/12	1	22.95	19	22.90	22.90	-18	21,108	-0.09%
2021/03/11	2	22.90	9	22.94	22.95	-7	21,545	-0.03%
2021/03/10	0	0.00	2	22.70	22.70	-2	21,436	-0.01%
2021/03/09	5	22.46	3	22.55	22.70	2	21,439	0.01%
2021/03/08	0	0.00	2	22.50	22.40	-2	21,301	-0.01%
2021/03/05	0	0.00	5	22.23	22.40	-5	21,213	-0.02%
2021/03/04	0	0.00	2.7	22.25	22.20	-2.7	21,379	-0.01%
2021/03/03	3	22.25	18	22.41	22.60	-15	21,278	-0.07%
2021/03/02	2	22.30	8	22.42	22.20	-6	21,078	-0.03%
2021/02/26	3	22.15	2	22.00	22.20	1	20,763	0.00%
2021/02/25	0	0.00	17	22.05	22.30	-17	20,441	-0.08%
2021/02/24	0	0.00	7	22.00	21.90	-7	20,294	-0.03%
2021/02/23	2	21.68	4	21.70	21.75	-2	20,153	-0.01%
2021/02/22	17	21.84	4	21.90	21.80	13	19,945	0.07%
2021/02/19	5.8	21.74	0	0.00	21.85	5.8	19,837	0.03%
2021/02/18	0	0.00	8.4	21.77	21.90	-8.4	19,673	-0.04%
2021/02/17	4	21.79	0	0.00	21.75	4	19,633	0.02%
2021/02/05	8	21.84	21.2	21.90	21.90	-13.2	19,297	-0.07%
2021/02/04	1	21.80	2	22.00	21.80	-1	19,223	-0.01%
2021/02/03	1	21.50	1	21.75	21.80	0	19,168	0.00%
2021/02/02	52	21.35	1	21.50	21.50	51	19,207	0.27%
2021/02/01	1	21.20	21	21.39	21.35	-20	19,073	-0.10%
2021/01/29	4	21.64	7	21.72	21.45	-3	18,945	-0.02%
2021/01/28	22	22.19	23.1	22.05	22.15	-1.1	18,567	-0.01%
2021/01/27	3.1	22.18	0	0.00	21.80	3.1	17,970	0.02%
2021/01/26	4	21.45	1	21.55	21.40	3	17,454	0.02%
2021/01/25	4	21.38	2	21.25	21.40	2	17,231	0.01%
2021/01/22	1	20.75	11	21.15	21.30	-10	17,126	-0.06%
2021/01/20	8.5	20.96	2	20.65	20.80	6.5	17,063	0.04%
2021/01/19	1	21.50	1	21.75	21.50	0	16,553	0.00%
2021/01/18	7.1	21.51	8.5	21.53	21.55	-1.4	16,285	-0.01%
2021/01/15	20	22.61	25	22.67	22.25	-5	15,964	-0.03%
2021/01/14	14	22.26	136	22.32	22.25	-122	15,247	-0.80%	大賣/鉅額交易
2021/01/13	7	21.84	1.2	21.85	21.80	5.8	14,793	0.04%
2021/01/12	20	21.72	0	0.00	21.65	20	14,595	0.14%
2021/01/11	10	21.58	15	21.69	21.80	-5	14,313	-0.03%
2021/01/08	0.1	21.05	2.5	21.28	21.50	-2.4	14,022	-0.02%
2021/01/07	1	21.15	4	21.15	21.00	-3	13,760	-0.02%
2021/01/06	9	21.42	12.4	20.91	21.05	-3.4	13,606	-0.02%
2021/01/05	2.1	21.69	10	21.42	21.55	-7.9	13,173	-0.06%
2021/01/04	0.5	20.90	4	20.88	20.80	-3.5	12,853	-0.03%
2020/12/31	1	20.70	0	0.00	20.70	1	12,794	0.01%
2020/12/30	1.4	20.83	2	20.85	20.90	-0.6	12,734	-0.01%
2020/12/29	1	20.80	0	0.00	20.95	1	12,693	0.01%
2020/12/28	0.2	20.80	0	0.00	20.80	0.2	12,620	0.00%
2020/12/25	0	0.00	1	20.55	20.60	-1	12,638	-0.01%
2020/12/24	0.1	20.50	0	0.00	20.40	0.1	12,651	0.00%
2020/12/23	0	0.00	6	20.35	20.30	-6	12,625	-0.05%
2020/12/22	0	0.00	14	20.50	20.45	-14	12,649	-0.11%
2020/12/21	1	20.50	1	20.45	20.50	0	12,678	0.00%
2020/12/18	2.1	20.87	1	20.85	20.70	1.1	12,601	0.01%
2020/12/17	2	20.75	6	20.95	21.00	-4	12,419	-0.03%
2020/12/16	5	20.65	30	20.75	20.85	-25	12,187	-0.21%
2020/12/15	2	20.70	11	20.45	20.50	-9	12,107	-0.07%
2020/12/14	1.1	20.74	43	20.69	20.60	-41.9	11,954	-0.35%
2020/12/11	3	20.57	12	20.41	20.45	-9	11,827	-0.08%
2020/12/10	11	20.60	5	20.53	20.50	6	11,771	0.05%
2020/12/09	1	20.20	20	20.45	20.50	-19	11,429	-0.17%
2020/12/08	30.1	20.40	11.3	20.31	20.35	18.8	11,188	0.17%
2020/12/07	10.2	20.04	9	19.90	20.10	1.2	10,549	0.01%
2020/12/04	0	0.00	11	19.51	19.55	-11	10,110	-0.11%
2020/12/01	0	0.00	1	19.25	19.30	-1	9,993	-0.01%
2020/11/30	3	19.17	0	0.00	19.30	3	10,289	0.03%
2020/11/27	40	19.45	0	0.00	19.25	40	10,617	0.38%
2020/11/25	2	19.50	1	19.60	19.55	1	10,762	0.01%
2020/11/24	1	19.75	6	19.66	19.60	-5	10,785	-0.05%
2020/11/23	1	19.65	9	19.72	19.70	-8	10,790	-0.07%
2020/11/20	1	19.55	3	19.55	19.55	-2	10,704	-0.02%
2020/11/19	2	19.53	0	0.00	19.50	2	10,855	0.02%
2020/11/18	0	0.00	9	19.51	19.55	-9	10,804	-0.08%
2020/11/17	0.1	19.40	6	19.49	19.40	-5.9	10,887	-0.05%
2020/11/16	0	0.00	40.2	19.35	19.40	-40.2	11,036	-0.36%
2020/11/13	3	19.10	0	0.00	19.10	3	10,936	0.03%
2020/11/12	1	19.10	0	0.00	19.10	1	10,938	0.01%
2020/11/11	3	19.00	0	0.00	19.35	3	10,973	0.03%
2020/11/10	0	0.00	3	19.03	19.10	-3	10,799	-0.03%
2020/11/04	0	18.75	0	0.00	18.70	0	10,895	0.00%
2020/11/02	0	0.00	0.1	18.60	18.65	-0.1	11,041	0.00%
2020/10/30	0	0.00	0	18.85	18.60	0	11,214	0.00%
2020/10/29	0	0.00	13	18.84	18.95	-13	11,114	-0.12%
2020/10/26	0	0.00	4	18.65	18.65	-4	11,163	-0.04%
2020/10/23	6	18.56	1	18.65	18.60	5	11,203	0.04%
2020/10/22	1	18.55	0	0.00	18.50	1	11,314	0.01%
2020/10/21	9	18.57	0	0.00	18.50	9	11,217	0.08%
2020/10/20	0	0.00	3	18.60	18.60	-3	11,280	-0.03%
2020/10/19	7	18.61	1	18.60	18.55	6	11,369	0.05%
2020/10/16	2	18.68	0	0.00	18.55	2	11,463	0.02%
2020/10/15	1	18.95	0	0.00	18.70	1	11,616	0.01%
2020/10/14	3	18.80	0	0.00	18.95	3	11,855	0.03%
2020/10/13	1	18.75	0	0.00	18.70	1	12,644	0.01%
2020/10/12	8	18.66	3	18.60	18.70	5	13,454	0.04%
2020/10/08	5	18.86	0	0.00	18.85	5	13,774	0.04%
2020/10/06	1	18.90	0	0.00	19.00	1	14,320	0.01%
2020/10/05	0	0.00	6	19.08	18.90	-6	14,469	-0.04%
2020/09/30	0.5	19.15	0	0.00	19.05	0.5	14,696	0.00%
2020/09/29	1	19.30	4	19.30	19.35	-3	14,990	-0.02%
2020/09/28	0	0.00	4	19.25	19.30	-4	15,118	-0.03%
2020/09/25	1	18.80	0	0.00	18.90	1	15,290	0.01%
2020/09/24	1	18.90	2	18.90	18.80	-1	15,362	-0.01%
2020/09/23	2	19.05	0	0.00	19.15	2	15,432	0.01%
2020/09/22	1	19.15	4	19.08	19.10	-3	15,484	-0.02%
2020/09/18	0	0.00	6	19.50	19.70	-6	15,606	-0.04%
2020/09/16	2	19.55	1	19.60	19.35	1	15,678	0.01%
2020/09/15	7	19.46	9	19.44	19.45	-2	15,849	-0.01%
2020/09/14	1	19.15	2	19.25	19.15	-1	15,963	-0.01%
2020/09/11	2	19.20	7	19.13	19.15	-5	16,078	-0.03%
2020/09/10	0	0.00	1	19.15	19.10	-1	16,183	-0.01%
2020/09/09	0	0.00	4	18.96	19.00	-4	16,241	-0.02%
2020/09/08	1	19.15	3	19.13	19.20	-2	16,220	-0.01%
2020/09/07	2	19.15	3	19.20	19.10	-1	16,361	-0.01%
2020/09/04	1	19.10	6	19.09	19.20	-5	16,455	-0.03%
2020/09/03	72	19.41	83	19.53	19.25	-11	16,475	-0.07%
2020/09/02	43	19.55	23	19.48	19.60	20	16,239	0.12%
2020/09/01	0	0.00	3	18.85	18.85	-3	15,781	-0.02%
2020/08/31	5	18.60	0	0.00	18.50	5	15,761	0.03%
2020/08/28	1	18.90	2	18.90	18.85	-1	15,639	-0.01%
2020/08/27	7	18.96	3	19.00	18.90	4	15,778	0.03%
2020/08/26	10	18.78	16	18.83	18.95	-6	15,771	-0.04%
2020/08/25	3	18.82	3	18.80	18.80	0	15,912	0.00%
2020/08/24	1	18.50	1	18.50	18.45	0	16,007	0.00%
2020/08/21	3	18.38	1	18.40	18.40	2	16,093	0.01%
2020/08/20	9	18.39	0	0.00	18.35	9	15,943	0.06%
2020/08/19	3	18.63	0	0.00	18.60	3	15,746	0.02%
2020/08/18	5	18.65	1	18.60	18.75	4	15,642	0.03%
2020/08/17	3	18.62	0	0.00	18.70	3	15,667	0.02%
2020/08/14	6	18.63	0	0.00	18.65	6	15,663	0.04%
2020/08/13	3	18.70	0	0.00	18.60	3	15,700	0.02%
2020/08/11	1	18.90	0	0.00	18.80	1	15,679	0.01%
2020/08/10	0.5	19.00	3	18.90	19.00	-2.5	15,801	-0.02%
2020/08/07	3	18.75	2	18.70	18.70	1	15,840	0.01%
2020/08/06	3	18.65	0	0.00	18.75	3	15,887	0.02%
2020/08/04	1	18.45	0	0.00	18.45	1	15,828	0.01%
2020/08/03	10	18.53	0	0.00	18.35	10	15,804	0.06%
2020/07/31	10	18.50	11	18.50	18.65	-1	15,733	-0.01%
2020/07/30	1	18.40	2	18.35	18.45	-1	15,632	-0.01%
2020/07/29	6	18.42	4	18.30	18.25	2	15,560	0.01%
2020/07/28	3	18.37	1	18.40	18.30	2	15,654	0.01%
2020/07/27	3	18.42	1	18.40	18.35	2	15,768	0.01%
2020/07/24	1	18.50	6	18.47	18.45	-5	15,856	-0.03%
2020/07/23	0	0.00	5	18.80	18.75	-5	15,887	-0.03%
2020/07/22	3	18.85	0	0.00	18.85	3	15,949	0.02%
2020/07/21	2	18.90	4	18.80	18.85	-2	15,918	-0.01%
2020/07/20	9	18.41	0	0.00	18.50	9	15,865	0.06%
2020/07/17	32	18.49	0	0.00	18.40	32	15,815	0.20%
2020/07/16	33	20.07	6	20.00	20.00	27	15,249	0.18%
2020/07/15	0	0.00	13	20.31	20.20	-13	14,580	-0.09%
2020/07/14	1	20.20	5	20.35	20.10	-4	14,213	-0.03%
2020/07/13	23	20.20	12	20.32	20.25	11	14,007	0.08%
2020/07/10	1	20.10	7	19.95	20.00	-6	13,953	-0.04%
2020/07/09	14	20.38	1	20.50	20.15	13	13,924	0.09%
2020/07/08	0	0.00	37	20.21	20.40	-37	13,653	-0.27%
2020/07/07	6	19.97	12	19.97	20.05	-6	13,266	-0.05%
2020/07/06	3	19.95	1	19.95	20.05	2	13,210	0.02%
2020/07/03	1	19.85	5	19.85	19.80	-4	13,180	-0.03%
2020/07/02	17	19.84	13	19.78	19.95	4	13,274	0.03%
2020/07/01	1	19.55	4	19.65	19.55	-3	13,300	-0.02%
2020/06/30	1	19.35	0	0.00	19.25	1	13,330	0.01%
2020/06/29	8	19.27	0	0.00	19.45	8	13,548	0.06%
2020/06/24	2	19.40	8	19.53	19.45	-6	13,556	-0.04%
2020/06/23	1	19.35	0	0.00	19.40	1	13,543	0.01%
2020/06/22	5	19.23	0	0.00	19.20	5	13,556	0.04%
2020/06/19	6	19.58	5	19.65	19.50	1	13,614	0.01%
2020/06/18	0	0.00	2	19.55	19.55	-2	13,515	-0.01%
2020/06/17	0	0.00	5	19.36	19.35	-5	13,523	-0.04%
2020/06/16	0	0.00	8	19.15	19.15	-8	13,735	-0.06%
2020/06/15	8	18.96	1	19.10	18.90	7	14,173	0.05%
2020/06/12	2	18.93	2	18.98	18.90	0	14,423	0.00%
2020/06/11	6	19.23	1	19.20	19.10	5	14,618	0.03%
2020/06/10	3	19.17	2	19.25	19.10	1	14,741	0.01%
2020/06/09	2	19.20	12	19.26	19.20	-10	15,118	-0.07%
2020/06/08	10	19.20	4	19.28	19.20	6	15,383	0.04%
2020/06/05	2	19.08	0	0.00	19.10	2	15,240	0.01%
2020/06/04	5	19.00	1	19.00	19.05	4	15,404	0.03%
2020/06/03	0	0.00	6	19.10	19.00	-6	15,658	-0.04%
2020/06/02	0	0.00	11	19.00	19.00	-11	15,664	-0.07%
2020/06/01	2	18.90	5	18.96	18.90	-3	15,699	-0.02%
2020/05/29	0	0.00	1	19.10	19.10	-1	15,590	-0.01%
2020/05/28	6	18.48	1	18.60	18.40	5	15,346	0.03%
2020/05/27	0	0.00	12	18.65	18.65	-12	15,425	-0.08%
2020/05/26	1	18.55	6	18.60	18.55	-5	15,503	-0.03%
2020/05/25	0	0.00	5	18.50	18.45	-5	15,499	-0.03%
2020/05/22	13	18.45	0	18.50	18.40	13	15,530	0.08%
2020/05/21	1	18.55	0	0.00	18.60	1	15,507	0.01%
2020/05/20	2	18.50	0	0.00	18.50	2	15,472	0.01%
2020/05/18	0	0.00	2	18.45	18.45	-2	15,490	-0.01%
2020/05/15	14	18.46	215	18.59	18.45	-201	15,571	-1.29%	大賣/鉅額交易
2020/05/14	3	18.72	10	18.60	18.60	-7	15,371	-0.05%
2020/05/13	200	18.92	10	19.00	19.00	190	15,291	1.24%	大買/鉅額交易
2020/05/12	1	18.90	1	18.90	18.80	0	15,227	0.00%
2020/05/11	2	18.85	0	0.00	18.80	2	15,188	0.01%
2020/05/08	11	18.94	0	0.00	18.80	11	15,081	0.07%
2020/05/07	0	0.00	5	18.80	18.70	-5	15,020	-0.03%
2020/05/06	1	18.65	0	0.00	18.65	1	14,995	0.01%
2020/05/04	3	18.67	31	18.65	18.60	-28	14,921	-0.19%
2020/04/30	5	19.03	0	0.00	19.10	5	14,818	0.03%
2020/04/29	0	0.00	2	19.05	19.10	-2	14,753	-0.01%
2020/04/28	13	18.95	1	19.00	18.95	12	14,786	0.08%
2020/04/27	15	18.78	6	18.80	18.90	9	15,015	0.06%
2020/04/23	0	0.00	1	18.65	18.75	-1	14,936	-0.01%
2020/04/22	35	18.59	0	0.00	18.70	35	14,782	0.24%
2020/04/21	10	18.48	1	18.45	18.45	9	14,599	0.06%
2020/04/20	5	18.60	0	0.00	18.70	5	14,385	0.03%
2020/04/17	0	0.00	12	18.75	18.70	-12	14,279	-0.08%
2020/04/16	3	18.68	0	0.00	18.85	3	14,118	0.02%
2020/04/15	5	18.81	10	18.81	18.85	-5	13,974	-0.04%
2020/04/14	1	18.55	10	18.55	18.55	-9	13,737	-0.07%
2020/04/10	5	18.25	0	0.00	18.30	5	13,588	0.04%
2020/04/09	2	18.20	2	18.28	18.30	0	13,617	0.00%
2020/04/08	2	18.08	3	18.12	18.10	-1	13,490	-0.01%
2020/04/07	7	18.00	4	18.16	18.10	3	13,391	0.02%
2020/04/01	0	0.00	2	17.68	17.75	-2	12,974	-0.02%
2020/03/31	3	17.65	0	0.00	17.30	3	12,808	0.02%
2020/03/27	0	0.00	3	17.40	17.40	-3	12,423	-0.02%
2020/03/26	0	0.00	1	17.20	17.20	-1	12,348	-0.01%
2020/03/25	2	17.20	1	17.30	17.15	1	12,456	0.01%
2020/03/20	11	16.19	7	16.23	16.20	4	12,425	0.03%
2020/03/19	3	15.95	8	15.97	15.70	-5	12,163	-0.04%
2020/03/17	3	16.52	2	16.53	16.50	1	11,487	0.01%
2020/03/16	1	17.00	1	16.90	16.75	0	11,272	0.00%
2020/03/13	1	16.40	39	16.75	17.10	-38	11,112	-0.34%
2020/03/12	11	17.29	4	17.15	17.20	7	10,597	0.07%
2020/03/11	5	17.85	0	0.00	17.85	5	10,275	0.05%
2020/03/10	19	17.84	1	17.70	17.90	18	10,250	0.18%
2020/03/09	11	17.91	0	0.00	17.90	11	10,060	0.11%
2020/03/06	3	18.03	1	18.05	18.05	2	9,760	0.02%
2020/03/05	1	18.15	0	0.00	18.15	1	9,657	0.01%
2020/03/04	0	0.00	1	18.15	18.20	-1	9,640	-0.01%
2020/03/03	1	18.15	0	0.00	18.15	1	9,605	0.01%
2020/03/02	2	18.10	0	0.00	18.10	2	9,672	0.02%
2020/02/26	5	18.11	0	0.00	18.40	5	10,624	0.05%
2020/02/25	1	18.20	0	0.00	18.20	1	10,569	0.01%
2020/02/24	5	18.31	0	0.00	18.30	5	10,610	0.05%
2020/02/20	1	18.35	2	18.35	18.40	-1	10,780	-0.01%
2020/02/19	5	18.37	0	0.00	18.35	5	10,867	0.05%
2020/02/18	2	18.40	0	0.00	18.40	2	10,882	0.02%
2020/02/17	1	18.50	3	18.50	18.55	-2	10,889	-0.02%
2020/02/14	0	0.00	5	18.63	18.55	-5	10,987	-0.05%
2020/02/13	1	18.60	0	0.00	18.50	1	11,123	0.01%
2020/02/12	0	0.00	2.1	18.55	18.55	-2.1	11,234	-0.02%
2020/02/11	1	18.40	15	18.45	18.40	-14	11,281	-0.12%
2020/02/10	1	18.40	0	0.00	18.40	1	11,380	0.01%
2020/02/07	0	0.00	1	18.50	18.55	-1	11,651	-0.01%
2020/02/06	0	0.00	4	18.53	18.60	-4	12,424	-0.03%
2020/02/05	5	18.36	3	18.45	18.40	2	12,620	0.02%
2020/02/04	5	18.22	0	0.00	18.40	5	12,713	0.04%
2020/02/03	9	18.01	6	18.10	18.15	3	12,822	0.02%
2020/01/31	2	18.40	1	18.40	18.35	1	12,770	0.01%
2020/01/30	23	18.34	1	18.55	18.35	22	12,702	0.17%
2020/01/20	3	19.15	6	19.11	19.10	-3	12,399	-0.02%
2020/01/17	0	0.00	2	18.98	19.00	-2	12,351	-0.02%
2020/01/16	1	18.95	0	0.00	18.95	1	12,359	0.01%
2020/01/15	4	18.95	0	0.00	19.00	4	12,507	0.03%
2020/01/14	0	0.00	3	18.90	18.95	-3	12,613	-0.02%
2020/01/13	0	0.00	1	18.90	18.90	-1	12,635	-0.01%
2020/01/09	0	0.00	1	18.80	18.80	-1	12,872	-0.01%
2020/01/08	7	18.63	0	0.00	18.60	7	13,033	0.05%
2019/12/26	0	0.00	2	18.95	19.00	-2	13,305	-0.02%
2019/12/20	3	18.90	5	18.95	19.00	-2	13,328	-0.02%
2019/12/19	0	0.00	1	18.90	18.95	-1	13,215	-0.01%
2019/12/17	0	0.00	4	18.95	19.00	-4	12,963	-0.03%
2019/12/13	0	0.00	4	18.80	18.85	-4	12,756	-0.03%
2019/12/10	1	18.75	0	0.00	18.75	1	12,621	0.01%
2019/12/04	0	0.00	36	18.84	18.85	-36	12,621	-0.29%
2019/12/03	0	0.00	1	18.70	18.80	-1	12,693	-0.01%
2019/12/02	3	18.60	10	18.60	18.70	-7	12,720	-0.06%
2019/11/27	0	0.00	1	18.80	18.70	-1	12,805	-0.01%
2019/11/26	0	0.00	2	18.95	18.75	-2	12,767	-0.02%
2019/11/25	1	18.80	0	0.00	18.90	1	11,634	0.01%
2019/11/20	0	0.00	7	18.98	19.00	-7	11,701	-0.06%
2019/11/18	0	0.00	8	18.84	18.90	-8	11,891	-0.07%
2019/11/15	2	18.60	0	0.00	18.55	2	11,897	0.02%
2019/11/14	0	0.00	3	18.50	18.50	-3	11,920	-0.03%
2019/11/13	0	0.00	1	18.35	18.30	-1	12,032	-0.01%
2019/11/12	12	18.45	2	18.50	18.45	10	12,326	0.08%
2019/11/11	3	18.75	0	0.00	18.65	3	12,307	0.02%
2019/11/08	0	0.00	2	18.80	18.80	-2	12,197	-0.02%
2019/11/06	7	18.73	5	18.85	18.70	2	11,995	0.02%
2019/11/05	11	19.00	41	18.96	19.05	-30	11,818	-0.25%
2019/11/04	0	0.00	14	18.42	18.50	-14	11,147	-0.13%
2019/10/31	1	18.20	0	0.00	18.20	1	11,039	0.01%
2019/10/28	0	0.00	3	18.40	18.30	-3	10,823	-0.03%
2019/10/25	7	18.30	1	18.30	18.30	6	10,722	0.06%
2019/10/24	1	18.30	2	18.35	18.25	-1	10,714	-0.01%
2019/10/23	0	0.00	4	18.30	18.25	-4	10,716	-0.04%
2019/10/22	1	18.10	6	18.25	18.10	-5	10,629	-0.05%
2019/10/21	0	0.00	2	18.10	18.10	-2	10,523	-0.02%
2019/10/18	11	17.95	0	0.00	17.90	11	10,529	0.10%
2019/10/17	26	17.79	0	0.00	17.90	26	10,518	0.25%
2019/10/16	10	17.85	4	17.85	17.85	6	10,294	0.06%
2019/10/15	10	17.80	0	0.00	17.80	10	10,153	0.10%
2019/10/14	3	17.93	0	0.00	17.90	3	10,099	0.03%
2019/10/09	2	17.70	0	0.00	17.70	2	10,220	0.02%
2019/10/07	9	17.78	0	0.00	17.80	9	10,323	0.09%
2019/10/03	1	17.90	0	0.00	17.90	1	10,373	0.01%
2019/09/26	3	18.17	0	0.00	18.05	3	10,328	0.03%
2019/09/25	5	18.25	0	0.00	18.10	5	10,315	0.05%
2019/09/20	2	18.18	0	0.00	18.05	2	10,415	0.02%
2019/09/19	1	18.20	0	0.00	18.20	1	10,277	0.01%
2019/09/18	0	0.00	7	18.39	18.30	-7	10,329	-0.07%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/16	10	18.40	2	18.33	18.35	8	10,594	0.08%
2019/09/12	0	0.00	7	18.37	18.40	-7	10,709	-0.07%
2019/09/10	2	18.10	0	0.00	18.10	2	10,699	0.02%
2019/09/06	16	18.16	0	0.00	18.20	16	10,503	0.15%
2019/09/05	1	18.10	4	18.23	18.10	-3	10,408	-0.03%
2019/09/04	5	17.90	0	0.00	18.00	5	10,261	0.05%
2019/09/03	2	18.05	0	0.00	17.90	2	10,260	0.02%
2019/09/02	0	0.00	2	18.05	18.05	-2	10,403	-0.02%
2019/08/30	1	17.90	2	17.95	17.95	-1	10,282	-0.01%
2019/08/29	2	17.65	3	17.77	17.80	-1	10,150	-0.01%
2019/08/28	16	17.67	0	0.00	17.65	16	10,077	0.16%
2019/08/27	14	17.60	0	0.00	17.60	14	10,051	0.14%
2019/08/26	1	17.45	3	17.50	17.50	-2	10,022	-0.02%
2019/08/23	1	17.65	1	17.75	17.70	0	10,014	0.00%
2019/08/22	19	17.49	0	0.00	17.50	19	10,016	0.19%
2019/08/21	7	17.62	0	0.00	17.55	7	10,063	0.07%
2019/08/20	10	17.77	0	0.00	17.65	10	9,838	0.10%
2019/08/19	4	17.88	0	0.00	17.80	4	9,671	0.04%
2019/08/16	3	17.68	0	0.00	17.85	3	9,614	0.03%
2019/08/15	18	17.76	0	0.00	17.65	18	9,373	0.19%
2019/08/14	10	18.28	0	0.00	18.15	10	9,001	0.11%
2019/08/13	0	0.00	1	18.45	18.45	-1	8,776	-0.01%
2019/08/12	4	18.48	2	18.60	18.55	2	8,830	0.02%
2019/08/08	1	18.55	0	0.00	18.60	1	8,871	0.01%
2019/08/07	4	18.48	0	0.00	18.50	4	8,997	0.04%
2019/08/06	1	18.35	10	18.30	18.55	-9	9,133	-0.10%
2019/08/05	4	18.60	5	18.70	18.60	-1	9,144	-0.01%
2019/08/02	0	0.00	11	18.85	18.85	-11	9,185	-0.12%
2019/08/01	12	18.99	0	0.00	18.95	12	9,134	0.13%
2019/07/31	1	19.10	6	19.08	19.10	-5	9,115	-0.05%
2019/07/30	5	19.21	0	0.00	19.25	5	9,084	0.06%
2019/07/25	0	0.00	6	19.35	19.45	-6	9,238	-0.06%
2019/07/24	9	19.25	1	19.35	19.30	8	9,258	0.09%
2019/07/22	1	19.00	0	0.00	19.05	1	9,252	0.01%
2019/07/19	1	19.20	0	0.00	19.20	1	9,203	0.01%
2019/07/16	2	19.45	0	0.00	19.50	2	9,336	0.02%
2019/07/15	6	19.33	0	0.00	19.45	6	9,360	0.06%
2019/07/11	31	20.37	0	0.00	20.35	31	9,311	0.33%
2019/07/08	0.2	20.30	0	0.00	20.30	0.2	9,347	0.00%
2019/07/04	40	20.49	0	0.00	20.55	40	9,477	0.42%
2019/07/03	0	0.00	2	20.55	20.45	-2	9,512	-0.02%
2019/07/01	20	20.55	4	20.60	20.50	16	9,702	0.16%
2019/06/28	2	20.25	2.5	20.34	20.35	-0.5	9,609	-0.01%
2019/06/27	0	0.00	3	20.28	20.25	-3	9,603	-0.03%
2019/06/25	1	20.00	6	20.00	20.00	-5	9,611	-0.05%
2019/06/24	0	0.00	4	20.25	20.15	-4	9,640	-0.04%
2019/06/21	0	0.00	9	20.18	20.15	-9	9,617	-0.09%
2019/06/20	5	20.05	10	20.10	20.00	-5	9,600	-0.05%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/18	0	0.00	1	19.85	19.90	-1	9,322	-0.01%
2019/06/12	3	19.85	1	19.90	19.85	2	9,693	0.02%
2019/06/11	0	0.00	2	19.95	19.95	-2	9,714	-0.02%
2019/06/10	1	19.75	0	0.00	19.85	1	9,677	0.01%
2019/06/06	3	19.55	0	0.00	19.60	3	9,560	0.03%
2019/06/05	0	0.00	3.2	19.60	19.60	-3.2	9,583	-0.03%
2019/06/03	1	19.45	0	0.00	19.45	1	9,660	0.01%
2019/05/31	4	19.58	4	19.64	19.65	0	9,709	0.00%
2019/05/28	2	19.05	0	0.00	19.05	2	10,020	0.02%
2019/05/24	1	19.00	1	19.05	19.00	0	10,163	0.00%
2019/05/23	0	0.00	12	19.00	19.00	-12	10,196	-0.12%
2019/05/22	2	18.95	0	0.00	18.95	2	10,146	0.02%
2019/05/21	0	0.00	5	18.90	18.95	-5	10,273	-0.05%
2019/05/20	1	18.75	0	0.00	18.85	1	10,214	0.01%
2019/05/17	2	18.85	0	0.00	18.80	2	10,205	0.02%
2019/05/16	1	18.80	0	0.00	18.75	1	10,203	0.01%
2019/05/15	3	18.85	0	0.00	18.85	3	10,200	0.03%
2019/05/14	5	18.77	2	18.98	19.10	3	10,188	0.03%
2019/05/10	0	0.00	6	19.51	19.50	-6	10,174	-0.06%
2019/05/09	1	19.40	3	19.48	19.35	-2	10,223	-0.02%
2019/05/08	0	0.00	12	19.69	19.65	-12	10,250	-0.12%
2019/05/06	6	19.60	0	0.00	19.60	6	10,626	0.06%
2019/05/03	6	19.95	2	19.98	20.00	4	10,420	0.04%
2019/05/02	3	19.93	1	19.95	19.90	2	10,420	0.02%
2019/04/30	0	0.00	98	19.95	19.95	-98	10,445	-0.94%
2019/04/29	2	19.80	14	19.90	19.90	-12	10,433	-0.12%
2019/04/26	2	19.75	1.6	19.77	19.85	0.4	10,405	0.00%
2019/04/24	0	0.00	3	19.85	19.85	-3	10,465	-0.03%
2019/04/22	7	19.74	10	19.75	19.70	-3	10,346	-0.03%
2019/04/19	2	19.60	0	0.00	19.60	2	10,338	0.02%
2019/04/18	0	0.00	2	19.58	19.60	-2	10,344	-0.02%
2019/04/17	6	19.45	0	0.00	19.50	6	10,327	0.06%
2019/04/16	6	19.34	40	19.35	19.35	-34	10,112	-0.34%
2019/04/15	3	19.33	2	19.48	19.45	1	10,097	0.01%
2019/04/10	0	0.00	8	19.52	19.55	-8	10,053	-0.08%
2019/04/08	0	0.00	10	19.38	19.50	-10	9,935	-0.10%
2019/04/02	2	19.08	24.5	19.14	19.10	-22.5	9,683	-0.23%
2019/04/01	0	0.00	60	19.13	19.05	-60	9,660	-0.62%
2019/03/29	1	18.95	0	0.00	19.15	1	9,531	0.01%
2019/03/27	3	19.00	5	19.05	19.00	-2	9,500	-0.02%
2019/03/25	5	18.73	0	0.00	18.85	5	9,456	0.05%
2019/03/22	0	0.00	4	19.05	19.10	-4	9,221	-0.04%
2019/03/20	0	0.00	5	18.95	19.00	-5	9,270	-0.05%
2019/03/19	0	0.00	4	19.00	19.00	-4	9,244	-0.04%
2019/03/18	40	18.95	0	0.00	19.00	40	9,209	0.43%
2019/03/15	1	18.75	0	0.00	18.75	1	9,342	0.01%
2019/03/14	16	18.83	0	0.00	18.80	16	9,137	0.18%
2019/03/13	0	0.00	1	18.85	18.90	-1	9,307	-0.01%
2019/03/12	2	18.75	0	0.00	18.80	2	9,302	0.02%
2019/03/05	6	18.89	0	0.00	18.90	6	9,530	0.06%
2019/03/04	0	0.00	8	19.00	18.95	-8	9,568	-0.08%
2019/02/27	3	19.00	18	18.99	19.10	-15	9,392	-0.16%
2019/02/26	5	18.75	55	18.80	18.80	-50	9,065	-0.55%
2019/02/25	10	18.35	0	0.00	18.45	10	8,678	0.12%
2019/02/20	2	18.25	0	0.00	18.30	2	8,696	0.02%
2019/02/19	3.2	18.28	0	0.00	18.30	3.2	8,623	0.04%
2019/02/18	2	18.20	7	18.20	18.20	-5	8,650	-0.06%
2019/02/15	15	18.16	0	0.00	18.10	15	8,676	0.17%
2019/02/14	2	18.20	0	0.00	18.15	2	8,603	0.02%
2019/02/13	0	0.00	1	18.35	18.35	-1	8,586	-0.01%
2019/02/12	0	0.00	1	18.45	18.45	-1	8,516	-0.01%
2019/01/30	5	18.15	1	18.15	18.20	4	8,245	0.05%
2019/01/29	6	18.03	0	0.00	18.10	6	8,079	0.07%
2019/01/28	4	18.00	0	0.00	18.10	4	7,968	0.05%
2019/01/22	10	17.65	0	0.00	17.65	10	7,613	0.13%
2019/01/21	0	0.00	10	17.65	17.65	-10	7,579	-0.13%
2019/01/11	4	17.55	10	17.55	17.60	-6	7,776	-0.08%
2019/01/07	2	17.25	0	0.00	17.45	2	7,819	0.03%
2019/01/03	1	17.35	0	0.00	17.40	1	8,101	0.01%
2019/01/02	1	17.50	0	0.00	17.45	1	8,116	0.01%
2018/12/28	1	17.55	0	0.00	17.45	1	8,103	0.01%
2018/12/27	1	17.55	0	0.00	17.50	1	8,195	0.01%
2018/12/26	1	17.50	0	0.00	17.50	1	8,252	0.01%
2018/12/25	1	17.45	0	0.00	17.60	1	8,225	0.01%
2018/12/11	1	17.45	0	0.00	17.35	1	8,345	0.01%
2018/12/10	3	17.35	0	0.00	17.30	3	8,338	0.04%
2018/12/07	1	17.55	0	0.00	17.55	1	8,196	0.01%
2018/12/06	14	17.44	4	17.50	17.55	10	8,204	0.12%
2018/11/30	2	17.70	0	0.00	17.60	2	7,810	0.03%
2018/11/28	1	17.60	0	0.00	17.70	1	7,528	0.01%
2018/11/26	3	17.50	0	0.00	17.45	3	7,428	0.04%
2018/11/22	3	17.48	0	0.00	17.40	3	7,448	0.04%
2018/11/13	2	17.25	0	0.00	17.45	2	7,964	0.03%
2018/11/09	3	17.55	0	0.00	17.45	3	7,957	0.04%
2018/11/02	5	17.30	0	0.00	17.35	5	8,043	0.06%
2018/11/01	6	17.20	0	0.00	17.20	6	8,172	0.07%
2018/10/31	1	17.00	0	0.00	17.05	1	8,113	0.01%
2018/10/30	0	0.00	23.2	16.90	16.85	-23.2	8,051	-0.29%
2018/10/25	1	16.75	0	0.00	16.85	1	8,255	0.01%
2018/10/24	1	17.10	0	0.00	17.00	1	8,291	0.01%
2018/10/22	2	17.10	0	0.00	17.10	2	8,235	0.02%
2018/10/19	4	17.14	0	0.00	17.15	4	8,188	0.05%
2018/10/15	2	17.50	0	0.00	17.40	2	8,438	0.02%
2018/10/12	2	17.65	1	17.70	17.65	1	8,395	0.01%
2018/10/11	3	17.67	0	0.00	17.45	3	8,529	0.04%
2018/10/05	1	18.60	1	18.55	18.50	0	8,319	0.00%
2018/10/04	3	18.62	0	0.00	18.60	3	8,239	0.04%
2018/10/02	4	19.00	0	0.00	18.85	4	8,303	0.05%
2018/09/26	3	18.67	0	0.00	18.75	3	8,270	0.04%
2018/09/25	10	18.70	0	0.00	18.70	10	8,276	0.12%
2018/09/12	4	18.65	0	0.00	18.75	4	8,752	0.05%
2018/09/06	20	19.03	0	0.00	19.05	20	9,639	0.21%
2018/09/05	0	0.00	20	19.10	19.00	-20	9,722	-0.21%
2018/09/03	40	19.25	0	0.00	19.25	40	9,787	0.41%
2018/08/31	0	0.00	0.5	19.15	19.25	-0.5	9,839	-0.01%
2018/08/29	0	0.00	1	19.10	19.20	-1	9,937	-0.01%
2018/08/27	0	0.00	2	19.30	19.15	-2	9,975	-0.02%
2018/08/23	1	18.60	0	0.00	18.65	1	9,863	0.01%
2018/08/22	24	18.65	0	0.00	18.65	24	9,795	0.25%
2018/08/21	10	18.60	2	18.68	18.70	8	9,717	0.08%
2018/08/20	50	18.70	1	18.75	18.60	49	9,674	0.51%
2018/08/16	20	18.65	0	0.00	18.85	20	9,611	0.21%
2018/08/15	20	18.73	0	0.00	18.75	20	9,603	0.21%
2018/08/14	0	0.00	1	18.95	18.90	-1	9,581	-0.01%
2018/08/13	30	18.85	1	18.80	18.75	29	9,580	0.30%
2018/08/10	40	18.95	0	0.00	18.90	40	9,501	0.42%
2018/08/09	0	0.00	1	18.95	19.00	-1	9,414	-0.01%
2018/08/08	18	19.10	1	19.10	19.15	17	9,413	0.18%
2018/08/01	0	0.00	4	19.20	19.15	-4	9,911	-0.04%
2018/07/27	0.5	18.85	0	18.85	18.85	0.5	9,633	0.00%
2018/07/25	3	18.95	0	0.00	18.90	3	9,629	0.03%
2018/07/23	26	18.99	2	19.00	18.95	24	9,831	0.24%
2018/07/20	1	19.85	1	19.90	19.85	0	9,736	0.00%
2018/07/19	0	0.00	2	19.90	19.85	-2	9,541	-0.02%
2018/07/17	0	0.00	4	19.70	19.65	-4	9,464	-0.04%
2018/07/16	5	19.55	0	0.00	19.50	5	9,272	0.05%
2018/07/13	10	19.40	2	19.45	19.40	8	9,235	0.09%
2018/07/12	0	0.00	1	19.35	19.30	-1	9,145	-0.01%
2018/07/11	0	0.00	3	19.25	19.25	-3	9,136	-0.03%
2018/07/10	2	19.20	2	19.25	19.25	0	9,160	0.00%
2018/07/06	2	18.75	0	0.00	18.80	2	9,303	0.02%
2018/07/05	3	19.00	0	0.00	18.90	3	9,255	0.03%
2018/07/04	1	18.95	0	0.00	19.10	1	9,335	0.01%
2018/07/03	1	19.05	0	0.00	18.95	1	9,544	0.01%
2018/07/02	1	19.00	10	19.00	19.00	-9	9,607	-0.09%
2018/06/28	2	18.95	0	0.00	18.95	2	9,424	0.02%
2018/06/25	2	19.15	0	0.00	19.20	2	9,177	0.02%
2018/06/22	4	19.28	9	19.25	19.25	-5	9,052	-0.06%
2018/06/21	15	19.49	0	0.00	19.45	15	8,920	0.17%
2018/06/20	4	19.45	0	0.00	19.55	4	8,960	0.04%
2018/06/15	2	19.50	2	19.65	19.85	0	8,709	0.00%
2018/06/14	3	19.67	0	0.00	19.60	3	8,385	0.04%
2018/06/12	5	19.80	0	0.00	19.80	5	8,365	0.06%
2018/06/08	1	20.00	0	0.00	19.95	1	8,284	0.01%
2018/06/06	0	0.00	2	20.00	20.00	-2	8,225	-0.02%
2018/06/04	16	19.80	0	0.00	19.75	16	8,082	0.20%
2018/06/01	5	19.80	0	0.00	19.80	5	7,999	0.06%
2018/05/30	2	19.70	0	0.00	19.75	2	7,769	0.03%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/23	2	19.85	0	0.00	19.80	2	8,190	0.02%
2018/05/21	0	0.00	1	19.90	19.90	-1	8,454	-0.01%
2018/05/17	1	20.05	0	0.00	19.85	1	8,628	0.01%
2018/05/14	11	20.11	65	20.15	20.15	-54	9,130	-0.59%
2018/05/11	0	0.00	9	20.14	20.20	-9	9,149	-0.10%
2018/05/10	0	0.00	8	19.88	19.80	-8	9,003	-0.09%
2018/05/09	1	19.25	0	0.00	19.35	1	8,612	0.01%
2018/05/07	5	19.20	0	0.00	19.15	5	8,732	0.06%
2018/05/04	5	19.24	0	0.00	19.20	5	8,783	0.06%
2018/05/03	8	19.29	0	0.00	19.25	8	8,958	0.09%
2018/05/02	2	19.50	0	0.00	19.60	2	9,347	0.02%
2018/04/26	0	0.00	1	19.55	19.55	-1	9,142	-0.01%
2018/04/24	0	0.00	1	19.60	19.55	-1	9,074	-0.01%
2018/04/17	7	19.50	0	0.00	19.60	7	9,185	0.08%
2018/04/16	2	19.70	1	19.80	19.70	1	9,153	0.01%
2018/04/13	0	0.00	1	19.95	19.95	-1	9,155	-0.01%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/11	2	19.70	0	19.65	19.65	2	8,954	0.02%
2018/04/10	2	19.50	0	0.00	19.55	2	9,028	0.02%
2018/04/09	4	19.60	1	19.55	19.55	3	8,998	0.03%
2018/04/03	2	19.85	0	0.00	19.80	2	8,842	0.02%
2018/03/29	1	19.85	0	0.00	19.85	1	8,787	0.01%
2018/03/28	71	19.95	0	0.00	19.95	71	8,697	0.82%
2018/03/27	0	0.00	60	20.10	20.05	-60	8,714	-0.69%
2018/03/23	68	19.79	0	0.00	19.90	68	8,700	0.78%
2018/03/22	2	20.20	0	0.00	20.15	2	8,694	0.02%
2018/03/20	8	20.24	0	0.00	20.25	8	8,761	0.09%
2018/03/19	5	20.80	1	20.90	20.95	4	8,526	0.05%
2018/03/16	0	0.00	5	20.82	20.80	-5	8,497	-0.06%
2018/03/15	1	20.60	0	0.00	20.60	1	8,391	0.01%
2018/03/14	1	20.60	5.4	20.74	20.80	-4.4	8,400	-0.05%
2018/03/13	1	20.55	0	0.00	20.70	1	8,457	0.01%
2018/03/12	1	20.55	5	20.68	20.65	-4	8,523	-0.05%
2018/03/09	0	0.00	3	20.52	20.40	-3	8,513	-0.04%
2018/03/01	0	0.00	2	20.15	20.25	-2	8,997	-0.02%
2018/02/26	10	20.35	1	20.45	20.15	9	8,778	0.10%
2018/02/23	2	20.15	0	0.00	20.30	2	8,758	0.02%
2018/02/22	8	19.89	0	0.00	19.80	8	8,689	0.09%
2018/02/21	5	20.20	0	0.00	20.20	5	8,691	0.06%
2018/02/12	3	19.77	0	0.00	19.75	3	8,700	0.03%
2018/02/08	10	20.00	1	20.05	19.95	9	8,772	0.10%
2018/02/07	1	20.30	7	20.31	20.10	-6	8,787	-0.07%
2018/02/06	16	19.92	11	19.99	19.80	5	8,814	0.06%
2018/02/05	1	20.95	0	0.00	20.90	1	8,541	0.01%
2018/02/02	0	0.00	5	21.55	21.40	-5	8,838	-0.06%
2018/02/01	1	21.50	0	0.00	21.45	1	8,966	0.01%
2018/01/31	1	21.25	3	21.72	21.70	-2	9,034	-0.02%
2018/01/30	2	21.38	2	21.60	21.35	0	8,911	0.00%
2018/01/26	2	21.43	6	22.15	21.40	-4	8,834	-0.05%
2018/01/25	0	0.00	26	21.34	21.80	-26	8,693	-0.30%
2018/01/24	0	0.00	5	20.90	20.90	-5	8,270	-0.06%
2018/01/22	0	0.00	12.1	20.73	20.80	-12.1	8,832	-0.14%
2018/01/19	0	0.00	3	20.92	20.95	-3	8,918	-0.03%
2018/01/18	12	20.80	1	20.90	20.80	11	8,934	0.12%
2018/01/16	3	20.48	0	0.00	20.60	3	8,963	0.03%
2018/01/15	5	20.40	0	0.00	20.45	5	8,988	0.06%
2018/01/12	10	20.55	0	0.00	20.60	10	9,018	0.11%
2018/01/11	18	20.40	0	0.00	20.30	18	8,971	0.20%
2018/01/10	2	20.68	5	20.70	20.75	-3	8,930	-0.03%
2018/01/04	0	0.00	1	20.90	20.90	-1	9,393	-0.01%
2018/01/03	2	21.00	0	0.00	20.95	2	9,550	0.02%
2018/01/02	2	21.05	0	0.00	21.10	2	9,509	0.02%