英業達 (2356)-玉山-景美券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
46,979張
產業
上市電腦週邊類股
1656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

英業達 (2356)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	191.6	51.81	6	51.15	50.70	185.6	29,784	0.62%	大買/鉅額交易
2024/11/21	210	51.27	145	50.11	51.00	65	29,252	0.22%	大買/大賣/
2024/11/20	86	49.85	136	49.90	49.00	-50	28,476	-0.18%	大賣/
2024/11/19	128	49.40	11	49.61	49.20	117	28,204	0.41%	大買/鉅額交易
2024/11/18	26.2	49.62	18	50.45	48.90	8.2	28,674	0.03%
2024/11/15	8	50.11	9	49.62	49.25	-1	28,140	0.00%
2024/11/14	30.6	50.23	15	50.34	50.00	15.6	27,995	0.06%
2024/11/13	13	50.94	42	50.88	51.00	-29	27,733	-0.10%
2024/11/12	133.4	51.49	42	51.04	50.60	91.4	27,894	0.33%	大買/
2024/11/11	141.5	53.62	127.4	53.86	54.10	14.1	26,518	0.05%	大買/大賣/
2024/11/08	40	53.17	70.4	53.19	52.40	-30.3	25,128	-0.12%
2024/11/07	72	52.50	87	52.48	52.50	-15	24,460	-0.06%
2024/11/06	96	52.23	168.8	52.17	52.10	-72.9	23,751	-0.31%	大賣/
2024/11/05	135.1	48.77	124.1	49.09	50.20	11	21,681	0.05%	大買/大賣/
2024/11/04	18	45.62	10	45.92	45.95	8	20,493	0.04%
2024/11/01	2	45.13	9.2	45.27	45.70	-7.2	20,988	-0.03%
2024/10/30	5	45.81	25	45.65	45.40	-20	21,234	-0.09%
2024/10/29	14	45.18	16	45.17	45.65	-2	21,508	-0.01%
2024/10/28	17	45.64	1	45.40	45.40	16	21,708	0.07%
2024/10/25	5	45.98	10	46.23	46.30	-5	21,819	-0.02%
2024/10/24	10	45.47	2	45.82	45.20	8	22,355	0.04%
2024/10/23	5	45.76	3	45.67	45.85	2	22,689	0.01%
2024/10/22	9.4	45.81	10	45.98	46.00	-0.6	22,828	0.00%
2024/10/21	4	45.58	3	45.58	45.60	1	23,182	0.00%
2024/10/18	5	45.70	12	45.87	45.50	-7	23,584	-0.03%
2024/10/17	2	45.05	8	45.28	45.50	-6	24,131	-0.02%
2024/10/16	2	44.70	1	44.80	44.80	1	24,748	0.00%
2024/10/15	10	44.86	8	44.93	44.90	2	25,251	0.01%
2024/10/14	0	0.00	1	44.30	44.20	-1	27,071	0.00%
2024/10/11	8	44.59	3	44.47	44.40	5	28,696	0.02%
2024/10/09	39	44.72	46	44.53	44.20	-7	30,194	-0.02%
2024/10/08	8	42.43	3	42.43	42.20	5	29,939	0.02%
2024/10/07	31.6	42.98	10	43.04	43.20	21.6	29,969	0.07%
2024/10/04	1	44.55	32	44.35	43.80	-31	29,976	-0.10%
2024/10/01	2	44.50	6	44.18	44.40	-4	30,763	-0.01%
2024/09/30	13.7	44.10	14	44.02	43.10	-0.3	30,877	0.00%
2024/09/27	6	44.38	8	44.36	44.35	-2	30,855	-0.01%
2024/09/26	12	43.90	7	43.61	43.65	5	30,817	0.02%
2024/09/25	9.1	44.03	8	44.19	43.85	1.1	30,744	0.00%
2024/09/24	10.1	42.96	7.1	43.33	43.30	3	30,618	0.01%
2024/09/23	3.1	43.56	15	43.66	43.70	-11.9	30,619	-0.04%
2024/09/20	16	43.73	2	43.48	43.20	14	30,808	0.05%
2024/09/19	6	43.25	3	43.25	43.85	3	30,970	0.01%
2024/09/18	15	43.01	3.1	43.15	42.50	11.9	31,322	0.04%
2024/09/16	2	43.48	7.2	43.46	43.55	-5.2	31,613	-0.02%
2024/09/13	2	42.93	4	42.80	43.05	-2	32,530	-0.01%
2024/09/12	6	42.68	4	42.89	42.85	2	33,280	0.01%
2024/09/11	39	41.55	7	41.59	41.35	32	33,209	0.10%
2024/09/10	11	42.30	7	41.55	41.45	4	33,436	0.01%
2024/09/09	13	42.10	6	42.41	42.25	7	33,539	0.02%
2024/09/06	5	42.70	11	43.03	43.30	-6	34,432	-0.02%
2024/09/05	9.1	42.17	5.1	42.46	41.80	4	34,826	0.01%
2024/09/04	27.2	42.43	2	42.25	42.25	25.2	35,387	0.07%
2024/09/03	18	45.00	7	44.69	44.60	11	35,390	0.03%
2024/09/02	5	45.61	2.7	45.53	45.45	2.3	35,440	0.01%
2024/08/30	12.2	45.73	7	45.68	45.60	5.2	35,672	0.01%
2024/08/29	7	45.69	5	45.77	45.80	2	35,878	0.01%
2024/08/28	18.1	46.22	5	46.35	46.60	13.1	36,494	0.04%
2024/08/27	15	45.80	2	46.00	46.00	13	37,017	0.04%
2024/08/26	5.9	46.21	79	46.38	46.00	-73.2	37,228	-0.20%
2024/08/23	10.1	44.78	10.1	45.45	45.50	0	37,328	0.00%
2024/08/22	9.3	45.42	5	45.32	45.40	4.3	37,919	0.01%
2024/08/21	27.4	45.75	10	46.08	45.35	17.4	38,297	0.05%
2024/08/20	59.4	45.86	19	45.97	45.90	40.4	38,158	0.11%
2024/08/19	30.1	47.38	3.2	47.47	47.10	26.8	38,020	0.07%
2024/08/16	11.1	47.84	3	47.72	47.55	8	38,811	0.02%
2024/08/15	11.1	47.73	38	47.61	47.35	-26.9	38,995	-0.07%
2024/08/14	85.2	47.42	9	47.67	47.70	76.2	39,254	0.19%
2024/08/13	20	48.04	26	48.18	47.80	-6	39,065	-0.02%
2024/08/12	5.2	47.54	13.1	48.15	48.30	-7.9	40,003	-0.02%
2024/08/09	13.1	46.34	23	46.42	46.15	-9.9	41,267	-0.02%
2024/08/08	26.5	44.24	19	44.59	44.20	7.5	41,889	0.02%
2024/08/07	30	44.62	12.1	44.81	44.70	17.9	41,849	0.04%
2024/08/06	42.4	43.60	9	42.77	42.95	33.4	42,300	0.08%
2024/08/05	47	44.33	17	43.81	43.35	30	41,900	0.07%
2024/08/02	31	47.89	11	48.21	47.80	20	42,073	0.05%
2024/08/01	21.3	49.38	13	49.49	49.65	8.3	41,833	0.02%
2024/07/31	18	47.78	6.5	47.98	47.70	11.5	41,593	0.03%
2024/07/30	11	46.72	11.7	46.74	47.30	-0.7	41,358	0.00%
2024/07/29	139.3	48.65	20.1	47.75	47.00	119.3	41,220	0.29%	大買/鉅額交易
2024/07/26	44	49.81	17.7	49.99	49.50	26.3	40,585	0.06%
2024/07/23	27	51.87	5	51.90	51.60	22	40,254	0.05%
2024/07/22	30.3	51.74	11	50.87	51.40	19.3	40,188	0.05%
2024/07/19	17	54.52	12	54.85	53.60	5	39,814	0.01%
2024/07/18	81.8	55.01	8	54.73	54.60	73.8	39,744	0.19%
2024/07/17	19	57.11	33	57.68	56.40	-14	38,942	-0.04%
2024/07/16	30	56.33	7.1	56.26	56.10	22.9	38,597	0.06%
2024/07/15	75.6	58.35	47	60.27	56.60	28.6	38,578	0.07%
2024/07/12	23.1	58.36	71.5	58.87	59.00	-48.4	36,813	-0.13%
2024/07/11	54	58.46	96	58.30	58.10	-42	35,424	-0.12%
2024/07/10	12	56.53	47.1	56.75	57.00	-35.1	34,222	-0.10%
2024/07/09	18	55.89	8	55.90	56.00	10	33,972	0.03%
2024/07/08	11.4	56.15	14	56.49	56.30	-2.7	33,963	-0.01%
2024/07/05	52.2	57.25	27	57.87	56.40	25.1	33,926	0.07%
2024/07/04	2	55.90	46.3	56.15	56.10	-44.3	33,249	-0.13%
2024/07/03	25	55.54	7.4	55.24	55.30	17.6	33,468	0.05%
2024/07/02	15.1	55.63	2	55.50	55.60	13.1	33,806	0.04%
2024/07/01	9	55.93	10	56.27	56.20	-1	34,337	0.00%
2024/06/28	1.5	55.93	4	55.95	55.80	-2.5	34,737	-0.01%
2024/06/27	4	55.30	5.1	55.50	55.60	-1.1	35,544	0.00%
2024/06/26	2.1	56.64	4	56.50	56.30	-2	38,810	-0.01%
2024/06/25	37	55.50	42	56.30	56.70	-5	39,226	-0.01%
2024/06/24	6.2	56.84	11.1	56.96	57.00	-4.9	39,599	-0.01%
2024/06/21	6	56.28	14	56.58	56.60	-8	40,663	-0.02%
2024/06/20	31	56.38	56	56.80	57.20	-25	42,520	-0.06%
2024/06/19	10	55.28	77	55.82	56.20	-67	46,809	-0.14%
2024/06/18	5	54.68	11	54.95	54.80	-6	46,730	-0.01%
2024/06/17	19	54.54	31	54.64	54.50	-12	47,715	-0.03%
2024/06/14	15.1	55.27	12.7	55.35	55.40	2.4	48,556	0.00%
2024/06/13	58.5	55.83	75.2	55.74	55.70	-16.7	48,707	-0.03%
2024/06/12	30	53.41	23	54.10	53.70	7	48,391	0.01%
2024/06/11	36	53.16	7	53.79	52.90	29	48,507	0.06%
2024/06/07	12.2	53.13	1	53.30	53.00	11.2	48,804	0.02%
2024/06/06	13.1	53.89	24.2	53.95	53.70	-11.1	48,606	-0.02%
2024/06/05	9.7	54.35	0	0.00	53.90	9.7	48,792	0.02%
2024/06/04	6	54.59	7	54.52	54.40	-1	48,882	0.00%
2024/06/03	78.1	55.55	45	55.47	54.70	33.1	48,958	0.07%
2024/05/31	7.1	53.97	5	54.50	53.50	2.1	48,477	0.00%
2024/05/30	14	54.50	14	54.63	54.40	0	48,280	0.00%
2024/05/29	10.2	55.80	19	55.96	55.80	-8.8	48,366	-0.02%
2024/05/28	1	56.80	30	56.53	56.40	-29	48,393	-0.06%
2024/05/27	17	55.76	15.7	55.86	56.00	1.3	47,940	0.00%
2024/05/24	23.5	54.75	20	54.72	55.00	3.5	47,884	0.01%
2024/05/23	33	54.24	5	54.26	54.00	28	47,881	0.06%
2024/05/22	50.3	55.52	35.2	55.50	55.70	15.2	48,095	0.03%
2024/05/21	4	54.08	47	54.45	54.50	-43	48,281	-0.09%
2024/05/20	11.1	53.60	16	54.06	53.40	-4.9	48,296	-0.01%
2024/05/17	42	53.42	75	53.32	53.50	-33	48,261	-0.07%
2024/05/16	101	53.62	12.2	53.47	53.00	88.8	48,377	0.18%
2024/05/15	121.7	55.30	43	55.11	54.50	78.7	48,175	0.16%	大買/
2024/05/14	40.2	57.77	74.2	57.99	59.00	-34	48,292	-0.07%
2024/05/13	5	56.86	14.1	56.71	56.80	-9.1	47,778	-0.02%
2024/05/10	20.2	55.21	58	56.33	57.00	-37.8	47,990	-0.08%
2024/05/09	8.6	54.23	6	54.65	54.60	2.6	47,504	0.01%
2024/05/08	27.2	54.99	46	55.11	54.40	-18.8	47,922	-0.04%
2024/05/07	5	52.60	16.1	52.51	52.80	-11.1	48,030	-0.02%
2024/05/06	3.1	52.37	3	52.33	52.40	0.1	48,531	0.00%
2024/05/03	12	52.12	2	52.65	52.00	10	49,269	0.02%
2024/05/02	17	52.40	0	0.00	52.50	17	50,453	0.03%
2024/04/30	6	53.22	0	0.00	53.10	6	51,801	0.01%
2024/04/29	9	53.80	14	53.90	53.80	-5	54,286	-0.01%
2024/04/26	8	53.58	7	53.90	53.30	1	58,219	0.00%
2024/04/25	6.2	53.26	0	0.00	53.20	6.2	59,561	0.01%
2024/04/24	17.4	53.39	35	53.72	54.30	-17.6	59,688	-0.03%
2024/04/23	9	51.66	10	51.64	51.40	-1	59,848	0.00%
2024/04/22	40.2	51.24	22	51.13	50.80	18.2	60,044	0.03%
2024/04/19	24.2	53.21	5.2	52.72	53.00	19	60,191	0.03%
2024/04/18	7	53.96	13	53.62	53.70	-6	60,271	-0.01%
2024/04/17	14	54.16	4	54.10	54.10	10	60,515	0.02%
2024/04/16	28	54.00	17.4	53.98	53.90	10.6	60,897	0.02%
2024/04/15	59.1	56.22	3.2	56.27	56.00	55.9	61,158	0.09%
2024/04/12	14.2	57.54	2.1	57.65	57.40	12.2	61,335	0.02%
2024/04/11	19.1	57.47	9	57.90	58.00	10.1	61,743	0.02%
2024/04/10	6	58.00	4	58.13	57.80	2	61,910	0.00%
2024/04/09	21	58.22	9	58.09	57.80	12	62,145	0.02%
2024/04/08	32.3	58.45	12	58.56	58.30	20.3	62,575	0.03%
2024/04/03	36.2	59.03	8	59.00	59.20	28.2	63,174	0.04%
2024/04/02	11	58.88	13	59.03	59.00	-2	64,211	0.00%
2024/04/01	60.7	59.22	30	59.05	58.80	30.7	64,903	0.05%
2024/03/29	207.4	60.47	148	60.54	59.70	59.4	65,111	0.09%	大買/大賣/
2024/03/28	13.1	58.22	2	58.60	58.50	11.1	63,677	0.02%
2024/03/27	7.8	58.18	27.7	58.18	58.70	-20	64,941	-0.03%
2024/03/26	41.7	57.77	18.2	57.51	57.30	23.5	67,153	0.04%
2024/03/25	160.8	59.27	124	59.36	59.00	36.8	68,852	0.05%	大買/大賣/
2024/03/22	125.8	60.00	296.5	60.90	61.10	-170.7	67,978	-0.25%	大買/大賣/鉅額交易
2024/03/21	44	55.53	44	55.58	56.20	0	64,559	0.00%
2024/03/20	49.5	55.05	6	56.10	54.30	43.5	70,266	0.06%
2024/03/19	11.1	55.93	16.3	56.25	56.10	-5.2	69,501	-0.01%
2024/03/18	15	55.19	22.5	55.29	55.70	-7.5	68,858	-0.01%
2024/03/15	26.5	54.49	6.5	55.33	54.10	20	68,641	0.03%
2024/03/14	21	54.87	11	55.81	54.90	10	68,074	0.01%
2024/03/13	23	56.00	13.2	56.42	54.70	9.8	67,758	0.01%
2024/03/12	1	55.01	12	55.42	55.60	-11	66,957	-0.02%
2024/03/11	30	55.36	7	55.74	54.90	23	67,023	0.03%
2024/03/08	17	54.61	29.5	54.82	54.20	-12.5	66,858	-0.02%
2024/03/07	15.5	55.49	6	55.82	55.10	9.5	66,625	0.01%
2024/03/06	20	56.35	20.2	56.50	56.60	-0.2	66,404	0.00%
2024/03/05	11.6	56.42	46	56.50	56.50	-34.5	67,155	-0.05%
2024/03/04	19	56.62	35	56.43	55.60	-16	66,969	-0.02%
2024/03/01	15	55.81	25	55.95	56.00	-10	66,771	-0.01%
2024/02/29	13	54.48	35.1	54.67	55.00	-22.1	66,756	-0.03%
2024/02/27	7.5	53.61	16	54.28	54.10	-8.5	66,677	-0.01%
2024/02/26	31.1	55.06	6	54.98	55.00	25.1	66,400	0.04%
2024/02/23	31.3	55.87	34	56.55	55.10	-2.8	66,815	0.00%
2024/02/22	28	56.89	21	56.51	56.30	7	67,141	0.01%
2024/02/21	9	56.50	59	56.84	56.60	-50	66,636	-0.08%
2024/02/20	23	56.67	18.5	56.93	57.00	4.5	66,559	0.01%
2024/02/19	72.1	57.07	16	57.26	56.50	56.1	66,604	0.08%
2024/02/16	25.6	57.86	77.1	57.98	58.10	-51.5	66,459	-0.08%
2024/02/15	84.2	58.34	81.8	58.21	58.00	2.4	65,602	0.00%
2024/02/05	12.6	56.56	40.2	56.43	56.50	-27.6	64,313	-0.04%
2024/02/02	21	56.12	60.2	56.16	56.30	-39.2	63,794	-0.06%
2024/02/01	27	54.84	9	54.69	55.30	18	63,288	0.03%
2024/01/31	29	55.24	2	55.40	54.90	27	63,318	0.04%
2024/01/30	26	56.07	21	55.96	56.10	5	62,977	0.01%
2024/01/29	67	55.73	11.1	55.86	55.80	55.9	62,250	0.09%
2024/01/26	19.1	55.52	47.2	55.68	55.40	-28.1	61,744	-0.05%
2024/01/25	261	56.57	248	56.75	56.20	13	61,265	0.02%	大買/大賣/
2024/01/24	159.5	57.15	147.4	57.31	56.50	12.1	60,233	0.02%	大買/大賣/
2024/01/23	89.4	56.60	73.3	56.63	57.20	16	59,201	0.03%
2024/01/22	164.7	54.76	240.8	55.04	56.00	-76.1	57,007	-0.13%	大買/大賣/
2024/01/19	28	51.28	86.1	51.25	51.90	-58.1	53,081	-0.11%
2024/01/18	49.1	49.14	3	49.22	49.25	46.1	51,791	0.09%
2024/01/17	113.1	49.82	72	49.15	49.05	41.1	51,676	0.08%	大買/
2024/01/16	62.1	50.47	70.5	50.21	50.10	-8.4	51,325	-0.02%
2024/01/15	45	50.71	5	50.98	50.50	40	51,180	0.08%
2024/01/12	22.1	51.16	82.5	51.27	51.10	-60.4	51,059	-0.12%
2024/01/11	83.1	49.51	49	50.35	51.00	34.1	50,796	0.07%
2024/01/10	67.1	49.70	79	49.14	49.05	-11.9	51,164	-0.02%
2024/01/09	98	51.70	111	50.73	50.20	-13	51,011	-0.03%	大賣/
2024/01/08	10.1	51.77	20.2	51.63	51.20	-10.1	50,501	-0.02%
2024/01/05	35	51.25	46	51.30	50.80	-11	50,575	-0.02%
2024/01/04	98	50.77	53	50.96	51.00	45	50,266	0.09%
2024/01/03	12	50.88	7	50.89	50.80	5	50,643	0.01%
2024/01/02	31.1	51.61	19.2	51.46	51.10	11.9	50,296	0.02%
2023/12/29	56.3	52.61	261	52.71	52.80	-204.7	49,571	-0.41%	大賣/鉅額交易
2023/12/28	56.2	52.86	197.8	52.80	52.60	-141.6	48,728	-0.29%	大賣/鉅額交易
2023/12/27	31.2	51.62	47.3	51.95	51.90	-16.2	47,463	-0.03%
2023/12/26	42.1	51.43	38	51.54	51.30	4.1	47,306	0.01%
2023/12/25	33.1	51.71	56	51.70	51.60	-22.9	46,552	-0.05%
2023/12/22	56	50.64	51	50.84	50.60	5	44,661	0.01%
2023/12/21	468	49.79	474.3	49.45	50.00	-6.2	42,887	-0.01%	大買/大賣/
2023/12/20	123	47.53	98	47.95	49.00	25	40,136	0.06%	大買/
2023/12/19	47	45.58	18.7	45.88	45.05	28.3	37,140	0.08%
2023/12/18	458.2	46.84	449	47.07	46.65	9.2	36,202	0.03%	大買/大賣/
2023/12/15	256.9	50.43	228.5	49.78	48.40	28.4	34,823	0.08%	大買/大賣/
2023/12/14	0	0.00	25.3	51.70	51.70	-25.3	28,816	-0.09%
2023/12/13	2	47.00	43.1	47.00	47.00	-41.1	28,862	-0.14%
2023/12/12	11.5	42.67	21	42.73	42.75	-9.5	28,910	-0.03%
2023/12/11	20.4	42.60	18.1	42.40	42.45	2.4	28,988	0.01%
2023/12/08	18.5	42.52	19	42.44	42.30	-0.5	29,031	0.00%
2023/12/07	31	41.60	17	41.83	41.70	14	29,074	0.05%
2023/12/06	12.1	41.63	19	41.64	41.50	-6.9	29,570	-0.02%
2023/12/05	30.1	40.62	3	40.70	40.70	27.1	29,603	0.09%
2023/12/04	13	41.68	12	41.66	41.60	1	29,667	0.00%
2023/12/01	25	41.87	14	42.01	41.95	11	30,018	0.04%
2023/11/30	22.2	41.59	34	42.16	42.40	-11.8	30,138	-0.04%
2023/11/29	15	41.74	13.1	41.65	41.60	2	29,278	0.01%
2023/11/28	5	41.16	15	41.44	41.65	-10	29,644	-0.03%
2023/11/27	26.1	41.01	16.5	40.91	40.85	9.6	30,121	0.03%
2023/11/24	28	41.75	17	41.72	41.80	11	30,133	0.04%
2023/11/23	9.2	42.37	17.1	42.30	42.10	-7.9	30,282	-0.03%
2023/11/22	42.3	42.65	14	42.36	42.35	28.3	30,547	0.09%
2023/11/21	32	44.16	50	44.06	44.00	-18	30,794	-0.06%
2023/11/20	29.1	41.73	15	42.00	42.15	14.1	31,088	0.05%
2023/11/17	26	42.68	15	42.81	42.65	11	31,104	0.04%
2023/11/16	27	42.99	38	43.36	43.05	-11	31,872	-0.03%
2023/11/15	38	43.61	27	43.50	42.70	11	32,226	0.03%
2023/11/14	24	43.31	22	43.23	43.40	2	33,091	0.01%
2023/11/13	18	43.19	27.1	43.71	43.55	-9.1	34,516	-0.03%
2023/11/10	10	42.53	12	42.58	42.50	-2	35,548	-0.01%
2023/11/09	17	42.87	11	42.75	42.65	6	36,700	0.02%
2023/11/08	26	43.32	20	43.69	43.20	6	38,185	0.02%
2023/11/07	14	41.74	16	41.85	42.00	-2	38,708	-0.01%
2023/11/06	14	42.28	20	42.34	42.20	-6	39,818	-0.02%
2023/11/03	15	41.80	12	41.35	41.50	3	40,818	0.01%
2023/11/02	21	41.76	30	42.03	41.75	-9	43,217	-0.02%
2023/11/01	6	40.55	3	40.67	40.70	3	44,417	0.01%
2023/10/31	12.1	41.46	42	40.38	40.20	-29.9	46,049	-0.06%
2023/10/30	37	42.13	11	41.90	41.90	26	46,089	0.06%
2023/10/27	8	43.11	13	43.15	42.95	-5	46,194	-0.01%
2023/10/26	11	43.00	8	43.40	43.00	3	46,717	0.01%
2023/10/25	16.7	44.39	18	44.12	43.95	-1.3	47,083	0.00%
2023/10/24	10.1	44.06	8.3	44.29	44.60	1.8	47,368	0.00%
2023/10/23	27	43.97	20	43.59	43.45	7	47,566	0.01%
2023/10/20	9	42.70	12	43.26	43.65	-3	48,120	-0.01%
2023/10/19	62	43.66	59.8	43.51	43.45	2.2	48,500	0.00%
2023/10/18	17.1	44.35	17.6	44.30	44.50	-0.5	48,672	0.00%
2023/10/17	31	45.50	16.5	45.17	44.95	14.5	48,432	0.03%
2023/10/16	15.2	46.41	3.7	46.42	46.20	11.5	52,411	0.02%
2023/10/13	36.4	47.23	18	47.10	47.35	18.4	56,858	0.03%
2023/10/12	20.1	48.16	11.2	48.39	48.25	8.9	57,896	0.02%
2023/10/11	36	48.98	5	48.20	48.10	31	61,021	0.05%
2023/10/06	9	51.16	24.9	51.17	51.10	-15.9	62,855	-0.03%
2023/10/05	5	50.32	12	50.78	50.80	-7	65,797	-0.01%
2023/10/04	11	49.37	5	49.95	50.10	6	67,357	0.01%
2023/10/03	33.2	51.09	4.2	50.91	50.60	29	67,729	0.04%
2023/10/02	214.2	52.11	157.4	52.07	52.20	56.8	68,251	0.08%	大買/大賣/
2023/09/28	11	49.25	7	49.95	49.00	4	68,352	0.01%
2023/09/27	1.2	48.38	1	48.85	48.85	0.2	69,479	0.00%
2023/09/26	29	49.07	50	49.31	48.70	-21	72,260	-0.03%
2023/09/25	6	49.51	0	0.00	49.45	6	73,332	0.01%
2023/09/22	76	48.26	68	49.26	49.35	8	73,654	0.01%
2023/09/21	11	47.99	22	48.22	48.30	-11	73,761	-0.01%
2023/09/20	48	48.62	61	48.54	48.50	-13	73,935	-0.02%
2023/09/19	61	49.59	47	48.95	48.50	14	74,044	0.02%
2023/09/18	81.2	50.23	28	50.10	49.65	53.2	74,353	0.07%
2023/09/15	16	52.08	4	51.90	52.10	12	75,217	0.02%
2023/09/14	13	52.10	3	52.33	52.10	10	75,876	0.01%
2023/09/13	9.3	51.09	14	51.12	51.00	-4.7	76,812	-0.01%
2023/09/12	15	51.79	25	51.91	51.30	-10	78,697	-0.01%
2023/09/11	36.1	52.18	35	52.07	52.10	1.1	80,801	0.00%
2023/09/08	10	54.15	4	54.30	54.00	6	83,063	0.01%
2023/09/07	12	55.06	5	55.16	54.80	7	84,842	0.01%
2023/09/06	19.1	56.69	24	56.82	56.60	-4.9	85,170	-0.01%
2023/09/05	6.1	55.40	21	55.57	55.90	-14.9	85,974	-0.02%
2023/09/04	14.1	53.85	20	54.48	54.70	-5.9	85,837	-0.01%
2023/09/01	43.1	54.37	10	54.03	53.60	33.1	85,883	0.04%
2023/08/31	11.1	54.70	14	55.49	56.40	-2.9	85,586	0.00%
2023/08/30	26	55.05	4	55.38	54.60	22	85,125	0.03%
2023/08/29	12	54.61	3	54.77	54.60	9	85,733	0.01%
2023/08/28	19	54.94	11	55.17	54.50	8	85,958	0.01%
2023/08/25	127.4	55.99	104	55.91	55.80	23.4	86,562	0.03%	大買/大賣/
2023/08/24	43.1	60.92	70.7	59.74	58.60	-27.5	87,756	-0.03%
2023/08/23	25.2	58.72	35	58.85	59.20	-9.8	87,011	-0.01%
2023/08/22	50	58.70	38	58.70	58.20	12	87,524	0.01%
2023/08/21	28	58.37	28	58.34	57.90	0	87,458	0.00%
2023/08/18	52.1	58.08	39	58.50	57.00	13.1	86,941	0.02%
2023/08/17	38.2	58.11	32	58.68	59.50	6.2	85,817	0.01%
2023/08/16	27.2	56.46	42.4	56.91	58.00	-15.2	84,487	-0.02%
2023/08/15	15.3	55.60	30.5	55.67	54.60	-15.2	83,213	-0.02%
2023/08/14	103	54.96	98.7	53.32	53.10	4.4	82,167	0.01%	大買/
2023/08/11	18	58.77	44	58.27	57.50	-26	80,782	-0.03%
2023/08/10	82	57.03	31	56.99	57.50	51	80,145	0.06%
2023/08/09	96.4	59.52	120	59.86	59.50	-23.6	79,227	-0.03%	大賣/
2023/08/08	99.5	62.65	53.3	62.31	60.90	46.3	78,243	0.06%
2023/08/07	153.3	61.93	131	61.41	63.80	22.2	75,718	0.03%	大買/大賣/
2023/08/04	114.2	56.76	69.6	57.99	58.00	44.5	74,143	0.06%	大買/
2023/08/02	59.1	59.99	17	60.11	58.90	42.1	72,302	0.06%
2023/08/01	26.1	63.37	15	63.04	64.10	11.1	71,804	0.02%
2023/07/31	37.4	65.71	61	64.28	63.70	-23.6	71,306	-0.03%
2023/07/28	10.2	66.55	34.4	68.02	69.90	-24.2	70,716	-0.03%
2023/07/27	14.1	69.25	24.1	70.69	68.10	-10	70,096	-0.01%
2023/07/26	9.1	70.29	4.1	71.01	70.00	4.9	69,645	0.01%
2023/07/25	24.8	72.63	14.1	72.37	72.00	10.7	69,272	0.02%
2023/07/24	30.5	69.51	50.2	69.32	70.20	-19.6	68,595	-0.03%
2023/07/21	17	64.82	26.3	64.42	67.00	-9.3	67,841	-0.01%
2023/07/20	26.1	62.42	43.2	61.70	62.30	-17.1	67,291	-0.03%
2023/07/19	131.3	66.72	75.2	66.69	63.60	56.1	66,682	0.08%	大買/
2023/07/18	126.4	64.93	177.8	64.18	65.50	-51.4	62,257	-0.08%	大買/大賣/
2023/07/17	40	59.73	42.3	61.08	61.30	-2.3	57,471	0.00%
2023/07/14	179.3	54.47	182.5	54.61	55.80	-3.2	56,001	-0.01%	大買/大賣/
2023/07/13	110.3	50.63	132.2	51.32	50.80	-21.9	52,594	-0.04%	大買/大賣/
2023/07/12	87.4	47.81	129	47.97	47.60	-41.6	49,977	-0.08%	大賣/
2023/07/11	44	46.22	45	46.50	47.25	-1	47,003	0.00%
2023/07/10	19	44.78	8.3	44.52	44.40	10.7	45,407	0.02%
2023/07/07	30	44.96	28	45.13	44.60	2	44,877	0.00%
2023/07/06	105.2	44.90	94	45.01	44.70	11.2	44,048	0.03%	大買/
2023/07/05	150.2	45.77	95	45.47	45.20	55.2	43,005	0.13%	大買/
2023/07/04	84	46.70	67.5	47.11	47.15	16.5	41,826	0.04%
2023/07/03	24	44.64	98.1	44.93	44.15	-74.1	39,339	-0.19%
2023/06/30	63	43.04	16	43.18	43.20	47	38,238	0.12%
2023/06/29	61	42.82	62	43.15	43.15	-1	37,877	0.00%
2023/06/28	61.1	43.69	133	43.43	42.70	-71.9	37,617	-0.19%	大賣/
2023/06/27	36.1	43.21	25	43.01	42.90	11.1	37,121	0.03%
2023/06/26	37	44.34	36.2	44.27	44.35	0.8	36,726	0.00%
2023/06/21	59.1	44.58	74	44.79	44.75	-15	36,181	-0.04%
2023/06/20	188	43.36	94	43.11	43.10	94	35,260	0.27%	大買/
2023/06/19	118	44.15	57	44.40	44.10	61	34,319	0.18%	大買/
2023/06/16	128.1	46.08	60.4	46.54	45.50	67.6	33,315	0.20%	大買/
2023/06/15	127.2	45.29	129.4	44.80	46.00	-2.2	31,181	-0.01%	大買/大賣/
2023/06/14	173.5	42.48	123	43.10	42.95	50.5	28,940	0.17%	大買/大賣/
2023/06/13	49	39.66	113	39.81	40.60	-64	26,175	-0.24%	大賣/
2023/06/12	118.1	37.66	74	37.31	36.95	44.1	24,184	0.18%	大買/
2023/06/09	156	37.72	32.4	38.05	38.65	123.6	23,616	0.52%	大買/鉅額交易
2023/06/08	7	36.29	0	0.00	36.40	7	22,474	0.03%
2023/06/07	68	36.32	67	36.74	36.75	1	22,362	0.00%
2023/06/06	7	35.59	23	35.71	36.20	-16	22,047	-0.07%
2023/06/05	7	36.09	16	36.27	36.25	-9	21,671	-0.04%
2023/06/02	19	36.82	16	36.72	36.25	3	21,387	0.01%
2023/06/01	9.5	35.58	4	35.88	35.55	5.5	20,473	0.03%
2023/05/31	12	36.57	9	37.12	36.85	3	19,836	0.02%
2023/05/30	46	38.00	20.4	37.77	37.70	25.6	18,765	0.14%
2023/05/29	1	37.00	61	37.43	37.50	-60	16,715	-0.36%
2023/05/26	9.4	33.33	4.4	33.10	34.10	5	15,970	0.03%
2023/05/25	6	32.57	25.5	32.18	33.25	-19.5	14,823	-0.13%
2023/05/24	13	30.57	0	0.00	30.85	13	13,858	0.09%
2023/05/23	0	0.00	21	30.78	31.00	-21	13,517	-0.16%
2023/05/22	6	30.69	0	0.00	30.55	6	13,328	0.05%
2023/05/19	1	31.00	17	31.41	31.45	-16	13,051	-0.12%
2023/05/18	3	30.32	0	0.00	30.55	3	12,907	0.02%
2023/05/17	10	30.44	0	0.00	30.45	10	12,691	0.08%
2023/05/16	14	29.74	13	29.75	30.80	1	12,377	0.01%
2023/05/15	4	31.05	2	30.20	30.95	2	11,959	0.02%
2023/05/12	1	32.65	1	33.20	32.75	0	11,532	0.00%
2023/05/11	0	32.00	0.6	31.95	32.25	-0.6	11,303	-0.01%
2023/05/10	1.1	31.69	6	31.68	31.75	-4.9	11,233	-0.04%
2023/05/09	2	32.48	0	0.00	32.70	2	11,191	0.02%
2023/05/08	0	0.00	1	32.60	32.75	-1	11,238	-0.01%
2023/05/05	2	31.93	0	0.00	32.10	2	11,164	0.02%
2023/05/04	0	32.05	0	0.00	32.35	0	11,200	0.00%
2023/05/03	1	32.70	0	0.00	32.85	1	11,141	0.01%
2023/05/02	12	32.90	10	33.15	33.05	2	11,248	0.02%
2023/04/28	5	32.69	0	0.00	33.10	5	11,367	0.04%
2023/04/27	1	32.75	0	0.00	32.95	1	11,262	0.01%
2023/04/26	1	32.20	9.6	32.02	32.15	-8.6	11,143	-0.08%
2023/04/25	2	32.15	5	32.15	31.70	-3	11,027	-0.03%
2023/04/24	1	33.05	1	32.65	33.15	0	10,974	0.00%
2023/04/20	0	0.00	1	32.15	32.40	-1	10,731	-0.01%
2023/04/19	3	33.10	4	33.19	32.50	-1	10,702	-0.01%
2023/04/18	0	0.00	1	32.00	32.20	-1	10,416	-0.01%
2023/04/17	3	31.75	0	0.00	31.70	3	10,260	0.03%
2023/04/14	2	31.40	0	0.00	31.60	2	10,164	0.02%
2023/04/13	0	0.00	1	32.50	32.35	-1	9,986	-0.01%
2023/04/12	3	32.48	7	32.47	32.80	-4	9,851	-0.04%
2023/04/11	2	32.63	8.3	32.92	32.70	-6.3	9,721	-0.07%
2023/04/10	3	32.22	14	32.16	32.40	-11	9,573	-0.11%
2023/04/07	20.1	31.67	1.1	32.38	31.50	19	9,433	0.20%
2023/04/06	8	32.20	13.5	32.82	33.90	-5.5	9,086	-0.06%
2023/03/31	4	31.85	4	31.93	31.95	0	8,699	0.00%
2023/03/30	5	31.30	16	31.49	31.80	-11	8,866	-0.12%
2023/03/29	2	31.00	7	31.01	31.10	-5	9,034	-0.06%
2023/03/28	2	30.55	2	30.75	30.95	0	9,280	0.00%
2023/03/27	8	30.79	6	31.05	30.80	2	9,646	0.02%
2023/03/24	11	30.80	3.2	30.93	30.75	7.9	9,992	0.08%
2023/03/23	0	0.00	14.2	30.88	31.15	-14.2	9,873	-0.14%
2023/03/22	0	0.00	31	30.04	30.20	-31	9,624	-0.32%
2023/03/21	0	0.00	19.2	29.09	29.40	-19.2	9,451	-0.20%
2023/03/20	0	0.00	12	28.27	28.55	-12	9,251	-0.13%
2023/03/17	0	0.00	10.1	28.00	28.15	-10.1	9,191	-0.11%
2023/03/16	2	27.85	24.1	27.92	28.00	-22.1	8,909	-0.25%
2023/03/15	0	0.00	4	27.31	27.20	-4	8,725	-0.05%
2023/03/13	1	27.35	73	27.45	27.35	-72	8,704	-0.83%
2023/03/10	0	0.00	2	27.10	27.05	-2	8,648	-0.02%
2023/03/09	1	26.85	11	26.95	27.00	-10	8,757	-0.11%
2023/03/08	0	0.00	2	27.23	27.20	-2	9,363	-0.02%
2023/03/07	0	0.00	4	27.21	27.25	-4	9,541	-0.04%
2023/03/06	2	27.15	30	27.17	27.15	-28	9,643	-0.29%
2023/03/02	1	26.60	1	26.90	26.75	0	9,839	0.00%
2023/03/01	0	0.00	4	26.96	26.95	-4	9,858	-0.04%
2023/02/23	3	26.80	0	0.00	26.80	3	10,027	0.03%
2023/02/22	0	0.00	8.4	26.59	26.80	-8.4	10,049	-0.08%
2023/02/21	1	26.50	7.5	26.50	26.55	-6.5	10,064	-0.06%
2023/02/20	0	0.00	2	26.70	26.65	-2	10,176	-0.02%
2023/02/17	0	0.00	4	26.30	26.40	-4	10,240	-0.04%
2023/02/16	0	0.00	2	26.43	26.25	-2	10,728	-0.02%
2023/02/15	1	26.10	0	0.00	26.10	1	10,693	0.01%
2023/02/13	0	0.00	1	25.85	25.75	-1	10,694	-0.01%
2023/02/10	2.1	25.80	0	0.00	25.60	2.1	10,636	0.02%
2023/02/09	1	25.95	2	25.85	25.80	-1	10,605	-0.01%
2023/02/08	0	0.00	1	26.00	25.95	-1	10,590	-0.01%
2023/02/06	2	25.73	0	0.00	25.65	2	10,592	0.02%
2023/01/31	1	25.30	0	0.00	25.25	1	10,513	0.01%
2023/01/30	2	25.53	1	25.55	25.55	1	10,439	0.01%
2023/01/17	0.1	25.80	0	0.00	25.70	0.1	10,319	0.00%
2023/01/13	0	25.95	0	0.00	25.90	0	10,331	0.00%
2023/01/12	0.1	25.75	1	26.20	25.60	-0.9	10,624	-0.01%
2023/01/11	0	0.00	2	26.70	26.20	-2	10,671	-0.02%
2023/01/10	0	0.00	21	26.60	26.55	-21	10,812	-0.19%
2023/01/09	0	0.00	6	26.42	26.50	-6	10,913	-0.05%
2023/01/06	0	0.00	2	26.20	26.10	-2	10,897	-0.02%
2023/01/05	0	0.00	6	26.15	26.20	-6	11,022	-0.05%
2023/01/04	0.2	26.15	0	0.00	26.10	0.2	11,125	0.00%
2023/01/03	0	0.00	6.3	26.24	26.10	-6.3	11,294	-0.06%
2022/12/30	2	26.00	31	26.18	26.25	-29	11,283	-0.26%
2022/12/29	1	25.80	4.2	26.10	26.10	-3.2	11,293	-0.03%
2022/12/28	4	26.03	0	0.00	26.10	4	11,294	0.04%
2022/12/27	0	0.00	4	26.11	26.15	-4	11,317	-0.04%
2022/12/26	1	26.00	17.6	26.04	26.10	-16.6	11,377	-0.15%
2022/12/23	2	25.90	4	26.00	26.00	-2	11,477	-0.02%
2022/12/22	0	0.00	13	25.96	25.95	-13	11,717	-0.11%
2022/12/21	1	25.60	4	25.74	25.75	-3	11,571	-0.03%
2022/12/20	0	25.40	2	25.50	25.65	-2	11,263	-0.02%
2022/12/19	0	0.00	5	25.81	25.85	-5	11,060	-0.05%
2022/12/16	2	24.93	3	25.53	25.70	-1	10,546	-0.01%
2022/12/15	4	25.10	5	25.18	25.10	-1	10,187	-0.01%
2022/12/14	1	24.75	1.1	25.05	25.15	-0.1	10,184	0.00%
2022/12/13	1	24.80	0	0.00	24.70	1	10,160	0.01%
2022/12/12	0	0.00	1	24.70	24.80	-1	10,099	-0.01%
2022/12/09	0	0.00	1	24.50	24.50	-1	10,221	-0.01%
2022/12/07	1	24.10	2	24.15	24.25	-1	10,225	-0.01%
2022/12/02	5	23.80	0	0.00	23.90	5	10,136	0.05%
2022/12/01	1	24.55	0	0.00	24.20	1	10,069	0.01%
2022/11/29	0	0.00	2	24.35	24.70	-2	9,347	-0.02%
2022/11/28	3	23.88	1	24.40	24.40	2	9,318	0.02%
2022/11/25	9	23.70	0	0.00	24.00	9	9,430	0.10%
2022/11/24	1.1	23.56	0	0.00	24.40	1.1	9,410	0.01%
2022/11/23	3.1	23.44	0	0.00	23.40	3.1	9,562	0.03%
2022/11/22	5.1	23.53	0	0.00	23.50	5.1	9,674	0.05%
2022/11/21	2.1	24.55	0	0.00	24.50	2.1	9,440	0.02%
2022/11/15	0	0.00	4	25.65	25.75	-4	9,458	-0.04%
2022/11/14	0	0.00	36	25.36	25.70	-36	9,372	-0.38%
2022/11/11	6	23.90	4	24.05	24.10	2	8,895	0.02%
2022/11/10	0	0.00	1	23.95	23.95	-1	8,874	-0.01%
2022/11/09	0	0.00	2	23.98	23.95	-2	8,946	-0.02%
2022/11/08	0	0.00	2.6	23.78	24.00	-2.6	8,999	-0.03%
2022/11/03	3	23.35	0	0.00	23.40	3	9,079	0.03%
2022/11/02	2	23.85	1	23.85	23.85	1	9,070	0.01%
2022/11/01	0	0.00	2	23.80	24.10	-2	9,047	-0.02%
2022/10/31	0	0.00	6	24.10	24.40	-6	9,057	-0.07%
2022/10/27	0	0.00	1	23.65	23.55	-1	9,008	-0.01%
2022/10/26	0	0.00	3	23.55	23.50	-3	8,992	-0.03%
2022/10/25	0	0.00	6	23.38	23.45	-6	8,981	-0.07%
2022/10/20	0	0.00	10	23.09	23.50	-10	8,949	-0.11%
2022/10/19	2	22.50	5	22.60	22.65	-3	8,683	-0.03%
2022/10/18	11	22.69	0	0.00	22.75	11	8,572	0.13%
2022/10/17	1	23.20	0	0.00	23.15	1	8,428	0.01%
2022/10/14	0	0.00	2	23.45	23.15	-2	8,328	-0.02%
2022/10/13	3	23.25	0	0.00	23.25	3	8,296	0.04%
2022/10/05	0	23.10	2	23.25	22.85	-2	8,514	-0.02%
2022/10/04	0	0.00	2	23.15	23.05	-2	8,562	-0.02%
2022/10/03	4	22.78	0	0.00	22.70	4	8,622	0.05%
2022/09/30	0	0.00	4	23.05	22.90	-4	8,562	-0.05%
2022/09/29	0	0.00	5	23.33	23.40	-5	8,545	-0.06%
2022/09/27	1.1	22.65	0	0.00	22.65	1.1	8,155	0.01%
2022/09/26	3	22.57	2	22.85	22.55	1	8,126	0.01%
2022/09/23	5	22.74	0	0.00	22.70	5	8,041	0.06%
2022/09/22	3	22.73	2	22.90	22.75	1	8,132	0.01%
2022/09/21	1.1	22.95	0	0.00	22.85	1.1	7,988	0.01%
2022/09/20	0	0.00	0	23.15	23.20	0	7,901	0.00%
2022/09/19	2	22.85	3	23.00	23.00	-1	7,832	-0.01%
2022/09/16	4	22.79	2	23.03	22.90	2	7,787	0.03%
2022/09/14	0	0.00	1	23.10	23.00	-1	7,801	-0.01%
2022/09/13	1	23.35	0	0.00	23.50	1	7,883	0.01%
2022/09/12	1	23.40	2	23.35	23.35	-1	8,073	-0.01%
2022/09/08	0	0.00	7	23.21	23.50	-7	8,254	-0.08%
2022/09/06	2	22.80	1	23.00	22.85	1	8,203	0.01%
2022/09/05	21	22.80	1	22.85	22.95	20	8,192	0.24%
2022/09/02	1	22.70	2	22.90	22.70	-1	8,215	-0.01%
2022/09/01	5.1	22.72	0	0.00	22.75	5.1	8,075	0.06%
2022/08/31	2	23.20	0	0.00	23.15	2	7,847	0.03%
2022/08/30	30	22.97	0	0.00	23.00	30	7,752	0.39%
2022/08/29	11	23.15	0	0.00	23.20	11	7,534	0.15%
2022/08/26	1.1	23.71	1	23.70	23.75	0.1	7,441	0.00%
2022/08/25	11.1	23.81	1	23.80	23.80	10.1	7,436	0.14%
2022/08/24	0.1	23.85	0	0.00	24.05	0.1	7,420	0.00%
2022/08/23	0.2	23.90	0	0.00	23.90	0.2	8,050	0.00%
2022/08/22	1	23.95	1	24.15	24.20	0	8,078	0.00%
2022/08/19	11	23.90	9	23.85	24.05	2	8,083	0.02%
2022/08/18	3	24.00	0	0.00	23.95	3	8,087	0.04%
2022/08/16	4.1	24.16	0	0.00	24.15	4.1	8,097	0.05%
2022/08/15	1.1	24.01	0	0.00	24.15	1.1	8,052	0.01%
2022/08/12	0.4	24.50	0	0.00	24.50	0.4	8,025	0.00%
2022/08/10	0	0.00	1	24.40	24.20	-1	8,062	-0.01%
2022/08/05	0	0.00	1	24.35	24.15	-1	8,425	-0.01%
2022/08/04	0	0.00	1	24.10	24.05	-1	8,463	-0.01%
2022/08/03	0	0.00	2	24.00	24.10	-2	8,533	-0.02%
2022/08/02	0	0.00	2	23.85	23.75	-2	8,602	-0.02%
2022/07/29	0.1	23.60	3	23.70	23.70	-2.9	8,666	-0.03%
2022/07/27	0	0.00	0.1	23.35	23.40	-0.1	8,692	0.00%
2022/07/26	1	22.85	0	0.00	23.00	1	8,683	0.01%
2022/07/25	0	0.00	3	23.28	23.30	-3	8,689	-0.03%
2022/07/22	1	22.90	3	22.85	22.95	-2	8,714	-0.02%
2022/07/21	0.1	22.75	6	22.86	22.75	-5.9	8,727	-0.07%
2022/07/20	10	22.58	3	22.65	22.55	7	8,704	0.08%
2022/07/19	1	22.20	2	22.35	22.40	-1	8,748	-0.01%
2022/07/18	2.4	22.16	0	0.00	22.20	2.4	8,777	0.03%
2022/07/15	7	22.41	0	0.00	22.45	7	8,674	0.08%
2022/07/14	16.8	22.74	0	0.00	22.70	16.8	8,603	0.20%
2022/07/13	4	24.03	3	24.20	24.00	1	8,414	0.01%
2022/07/12	6.4	23.60	2	23.53	23.70	4.4	8,238	0.05%
2022/07/11	1	24.10	1	24.30	24.10	0	8,148	0.00%
2022/07/08	2	24.05	0	0.00	24.00	2	8,092	0.02%
2022/07/07	1	24.00	0	0.00	24.00	1	8,154	0.01%
2022/07/06	2.1	24.25	2	24.45	24.10	0.1	8,154	0.00%
2022/07/04	2	24.38	0	0.00	24.65	2	8,187	0.02%
2022/07/01	3	24.80	0	0.00	24.75	3	8,255	0.04%
2022/06/30	0	0.00	1	25.15	25.15	-1	8,240	-0.01%
2022/06/24	0	0.00	10	25.20	25.15	-10	8,308	-0.12%
2022/06/22	2	24.83	0	0.00	24.80	2	8,223	0.02%
2022/06/20	1	24.70	0	0.00	24.70	1	7,981	0.01%
2022/06/17	11	24.80	10	24.95	25.15	1	7,839	0.01%
2022/06/15	2	25.40	0	0.00	25.30	2	7,760	0.03%
2022/06/14	0	25.60	0	0.00	25.85	0	7,779	0.00%
2022/06/13	10	25.05	2	25.55	25.45	8	7,832	0.10%
2022/06/07	0	0.00	11	26.00	25.85	-11	7,701	-0.14%
2022/06/06	0	0.00	2	26.10	26.10	-2	7,638	-0.03%
2022/05/30	0	0.00	1	26.15	26.15	-1	7,130	-0.01%
2022/05/27	1	25.95	0	0.00	25.70	1	7,068	0.01%
2022/05/26	0	0.00	1	25.85	25.90	-1	7,051	-0.01%
2022/05/25	2	25.30	0	0.00	25.65	2	7,147	0.03%
2022/05/24	1	25.60	0	0.00	25.40	1	7,206	0.01%
2022/05/23	2	25.65	0	0.00	25.60	2	7,199	0.03%
2022/05/20	1	25.90	1	26.20	25.95	0	7,256	0.00%
2022/05/19	0	0.00	1	26.20	26.15	-1	7,222	-0.01%
2022/05/18	1	26.20	4	26.30	26.20	-3	7,176	-0.04%
2022/05/17	0	0.00	0.1	26.15	26.00	-0.1	7,112	0.00%
2022/05/16	0	0.00	8	26.04	26.45	-8	7,037	-0.11%
2022/05/13	0	0.00	7	25.48	25.40	-7	6,855	-0.10%
2022/05/10	0	25.50	0	0.00	25.85	0	6,680	0.00%
2022/05/09	0	0.00	22	25.60	25.85	-22	6,614	-0.33%
2022/05/06	0	0.00	7	25.87	25.80	-7	6,552	-0.11%
2022/05/05	0	0.00	14	25.70	25.90	-14	6,538	-0.21%
2022/05/04	10	25.70	17	25.69	25.60	-7	6,533	-0.11%
2022/05/03	0	0.00	10	25.20	25.35	-10	6,571	-0.15%
2022/04/29	0.1	25.05	0	0.00	25.40	0.1	6,646	0.00%
2022/04/28	2.1	24.75	0	0.00	24.85	2.1	6,805	0.03%
2022/04/27	0	0.00	1	25.10	24.90	-1	6,792	-0.01%
2022/04/26	0	0.00	1	25.20	25.25	-1	6,766	-0.01%
2022/04/25	0	24.75	0	0.00	24.80	0	6,759	0.00%
2022/04/21	0	0.00	4	25.24	25.25	-4	6,731	-0.06%
2022/04/20	1	25.20	0	0.00	25.20	1	6,729	0.01%
2022/04/19	1	25.50	0	0.00	25.40	1	6,653	0.02%
2022/04/18	0	0.00	3.2	25.38	25.40	-3.2	6,672	-0.05%
2022/04/14	0	0.00	5	25.40	25.55	-5	6,686	-0.07%
2022/04/13	0	0.00	3.3	25.27	25.40	-3.3	6,670	-0.05%
2022/04/12	1	24.95	0	0.00	24.80	1	6,648	0.02%
2022/04/11	0	0.00	1.4	24.97	24.85	-1.4	6,556	-0.02%
2022/04/08	0.4	24.75	4	24.85	24.80	-3.6	6,484	-0.06%
2022/04/07	4.4	24.60	0	0.00	24.55	4.4	6,430	0.07%
2022/04/01	1.1	24.61	0	0.00	24.85	1.1	6,233	0.02%
2022/03/31	2	24.73	0	0.00	24.70	2	6,190	0.03%
2022/03/30	44	24.77	0	0.00	24.80	44	6,112	0.72%
2022/03/29	21	24.85	0	0.00	24.85	21	6,077	0.35%
2022/03/25	5	24.95	6	25.30	25.30	-1	6,098	-0.02%
2022/03/24	1	25.00	0	0.00	25.00	1	6,213	0.02%
2022/03/21	0	0.00	18	25.10	25.20	-18	6,285	-0.29%
2022/03/18	7	24.95	0	0.00	25.00	7	6,271	0.11%
2022/03/17	18	25.12	0	0.00	25.05	18	6,080	0.30%
2022/03/16	3.2	24.75	0	0.00	25.05	3.2	6,044	0.05%
2022/03/14	0	25.25	0	0.00	25.10	0	6,010	0.00%
2022/03/11	0	0.00	1	25.10	25.15	-1	6,074	-0.02%
2022/03/10	3	24.93	0	0.00	25.05	3	6,179	0.05%
2022/03/09	1	24.85	0	0.00	24.75	1	6,249	0.02%
2022/03/07	14.2	24.61	1	25.00	24.80	13.2	6,480	0.20%
2022/03/04	5	25.34	0	0.00	25.30	5	6,550	0.08%
2022/03/02	1	25.80	0	0.00	25.85	1	6,538	0.02%
2022/03/01	0	0.00	2	25.90	25.95	-2	6,516	-0.03%
2022/02/25	0	0.00	2	25.65	25.65	-2	6,476	-0.03%
2022/02/23	0	0.00	2	25.93	25.80	-2	6,320	-0.03%
2022/02/22	1	25.60	1	25.85	25.95	0	6,313	0.00%
2022/02/21	0	0.00	1	25.90	25.70	-1	6,297	-0.02%
2022/02/17	2	25.80	0	0.00	25.85	2	6,524	0.03%
2022/02/14	2	25.30	0	0.00	25.40	2	6,546	0.03%
2022/02/10	1	25.80	0	0.00	25.90	1	6,598	0.02%
2022/02/09	0	0.00	2	25.78	25.85	-2	6,591	-0.03%
2022/02/08	0	0.00	4	25.40	25.50	-4	6,565	-0.06%
2022/02/07	0	25.45	6	25.45	25.40	-6	6,583	-0.09%
2022/01/25	2	25.15	1	25.45	25.45	1	6,548	0.02%
2022/01/24	0	25.30	5	25.37	25.45	-5	6,480	-0.08%
2022/01/21	0	0.00	10	25.50	25.15	-10	6,444	-0.16%
2022/01/20	0.2	25.30	0	0.00	25.45	0.2	6,241	0.00%
2022/01/19	0	0.00	2	25.25	25.15	-2	6,277	-0.03%
2022/01/18	1	25.20	5	25.20	25.15	-4	6,291	-0.06%
2022/01/17	2	24.90	0	0.00	24.95	2	6,308	0.03%
2022/01/14	53	25.00	0	0.00	25.00	53	6,525	0.81%
2022/01/13	27	25.21	0	0.00	25.40	27	6,619	0.41%
2022/01/12	2	25.10	0	0.00	25.20	2	6,710	0.03%
2022/01/10	4	25.10	4	24.98	25.45	0	6,862	0.00%
2022/01/07	6	25.05	2	25.20	24.95	4	6,894	0.06%
2022/01/05	70	24.80	0	0.00	24.75	70	6,948	1.01%
2022/01/04	53	25.00	1	25.05	25.00	52	7,069	0.74%
2021/12/30	6	24.99	0	0.00	24.95	6	7,612	0.08%
2021/12/28	10	24.95	0.2	25.00	25.00	9.8	7,923	0.12%
2021/12/27	52	24.85	0	0.00	25.00	52	8,077	0.64%
2021/12/22	0	0.00	1	24.95	24.90	-1	8,529	-0.01%
2021/12/21	2	24.85	3	24.82	24.95	-1	8,708	-0.01%
2021/12/20	10.3	24.93	5	24.90	24.95	5.3	8,879	0.06%
2021/12/15	7	25.36	0	0.00	25.30	7	9,408	0.07%
2021/12/10	1	25.65	3.2	25.61	25.55	-2.2	9,639	-0.02%
2021/12/09	1	25.60	0	0.00	25.65	1	9,615	0.01%
2021/12/08	4	25.53	0	0.00	25.45	4	9,645	0.04%
2021/12/06	0	0.00	2	25.85	25.55	-2	9,541	-0.02%
2021/12/03	3.1	25.63	14	25.60	25.65	-10.9	9,526	-0.11%
2021/12/02	3	25.63	6	25.55	25.55	-3	9,556	-0.03%
2021/11/30	1	26.20	1	26.30	25.80	0	9,270	0.00%
2021/11/29	4	25.65	0	0.00	26.05	4	9,038	0.04%
2021/11/26	12.1	25.75	0	0.00	25.80	12.1	9,017	0.13%
2021/11/25	0	0.00	0.5	26.10	26.00	-0.5	9,068	-0.01%
2021/11/24	0.1	25.95	4	25.90	25.95	-3.9	9,098	-0.04%
2021/11/23	7.1	25.82	4	25.75	25.80	3.1	9,094	0.03%
2021/11/22	0.1	26.15	0	0.00	26.10	0.1	9,070	0.00%
2021/11/19	1.1	26.20	0	0.00	26.10	1.1	9,093	0.01%
2021/11/18	1.1	26.64	1	26.30	26.45	0.1	9,151	0.00%
2021/11/17	0.1	26.80	0	0.00	26.85	0.1	9,175	0.00%
2021/11/16	0	0.00	15	26.90	27.00	-15	9,197	-0.16%
2021/11/15	1	26.55	7	26.53	26.65	-6	9,150	-0.07%
2021/11/12	0	0.00	22	26.41	26.50	-22	9,215	-0.24%
2021/11/10	0.1	26.10	0	0.00	26.35	0.1	9,346	0.00%
2021/11/09	0.1	26.10	20	26.20	26.30	-19.9	9,436	-0.21%
2021/11/08	0	0.00	5	26.30	26.45	-5	9,466	-0.05%
2021/11/05	3.1	26.24	0	0.00	26.50	3.1	9,609	0.03%
2021/11/04	10	26.56	22.2	26.55	26.55	-12.2	9,646	-0.13%
2021/11/03	0.1	26.23	0	0.00	26.25	0.1	9,681	0.00%
2021/11/02	0	0.00	1	26.55	26.60	-1	9,722	-0.01%
2021/11/01	0.1	26.45	0	0.00	26.55	0.1	9,732	0.00%
2021/10/29	1	26.45	3	26.53	26.55	-2	9,733	-0.02%
2021/10/28	0	26.85	9	26.89	26.90	-9	9,736	-0.09%
2021/10/27	0	0.00	1	26.90	26.95	-1	9,796	-0.01%
2021/10/26	4	26.69	0	0.00	26.80	4	9,863	0.04%
2021/10/25	0	0.00	1	26.85	26.75	-1	9,864	-0.01%
2021/10/22	0	0.00	34	26.80	26.90	-34	9,923	-0.34%
2021/10/21	0	0.00	16	26.55	26.35	-16	9,742	-0.16%
2021/10/20	0	0.00	15	26.51	26.45	-15	9,819	-0.15%
2021/10/19	1	26.15	1	26.15	26.20	0	9,844	0.00%
2021/10/18	0	0.00	3	26.50	26.45	-3	9,968	-0.03%
2021/10/15	0	26.55	1	26.55	26.55	-1	10,109	-0.01%
2021/10/13	0	0.00	6	26.65	26.50	-6	10,491	-0.06%
2021/10/12	4	26.59	3	26.73	26.65	1	10,884	0.01%
2021/10/08	0	0.00	12	26.70	26.70	-12	11,941	-0.10%
2021/10/07	11.1	26.51	19	26.57	26.30	-7.9	12,287	-0.06%
2021/10/06	0	0.00	39	26.06	26.20	-39	12,402	-0.31%
2021/10/05	0	0.00	2	25.70	25.75	-2	12,498	-0.02%
2021/10/04	0	0.00	4	25.68	25.85	-4	12,695	-0.03%
2021/10/01	3	25.38	2	25.25	25.55	1	12,818	0.01%
2021/09/30	0.1	25.80	2	25.65	25.80	-1.9	13,111	-0.01%
2021/09/29	35	25.85	6	26.04	26.00	29	13,206	0.22%
2021/09/28	3	26.25	46	26.36	26.40	-43	13,201	-0.33%
2021/09/27	7	26.02	3	26.13	26.10	4	13,252	0.03%
2021/09/24	3.1	25.73	36	25.78	25.75	-32.9	13,157	-0.25%
2021/09/23	5.1	25.55	4	26.00	25.50	1.1	13,117	0.01%
2021/09/22	0	0.00	17	24.89	25.40	-17	12,870	-0.13%
2021/09/17	2	24.78	0	0.00	24.90	2	12,619	0.02%
2021/09/16	0	0.00	8	24.90	24.90	-8	12,526	-0.06%
2021/09/15	0	24.85	2	24.85	24.85	-2	12,619	-0.02%
2021/09/14	0	0.00	2	24.70	24.65	-2	12,677	-0.02%
2021/09/13	8	24.55	1	24.70	24.70	7	12,802	0.05%
2021/09/10	2.1	24.50	0	0.00	24.55	2.1	12,981	0.02%
2021/09/09	0	0.00	1	24.35	24.50	-1	13,274	-0.01%
2021/09/08	3	24.27	2	24.75	24.45	1	13,390	0.01%
2021/09/07	1	24.25	8	24.38	24.75	-7	13,396	-0.05%
2021/09/06	4	24.44	0	0.00	24.15	4	13,313	0.03%
2021/09/03	2	24.30	4	24.38	24.45	-2	13,358	-0.01%
2021/09/02	2	24.30	0	0.00	24.35	2	13,409	0.01%
2021/08/31	0	0.00	4	24.30	24.30	-4	13,532	-0.03%
2021/08/30	4	24.00	2	24.18	24.35	2	13,500	0.01%
2021/08/27	1	24.10	0	0.00	24.20	1	13,513	0.01%
2021/08/25	0	0.00	0.1	24.25	24.20	-0.1	13,489	0.00%
2021/08/24	13.1	24.20	0	0.00	24.30	13.1	13,505	0.10%
2021/08/23	10	24.13	38	24.10	24.15	-28	13,481	-0.21%
2021/08/20	2	23.85	0	0.00	23.90	2	13,484	0.01%
2021/08/19	4.1	23.64	5	23.72	23.80	-0.9	13,678	-0.01%
2021/08/18	0.1	23.75	0	0.00	23.75	0.1	13,702	0.00%
2021/08/17	7	23.72	16	23.80	23.70	-9	13,637	-0.07%
2021/08/16	1	23.65	7	23.72	23.75	-6	13,582	-0.04%
2021/08/13	0	0.00	5	23.68	23.75	-5	13,581	-0.04%
2021/08/11	21	23.18	2	23.20	23.20	19	13,529	0.14%
2021/08/10	2	23.40	1	23.50	23.55	1	13,486	0.01%
2021/08/09	4.1	23.34	3	23.35	23.40	1.1	13,633	0.01%
2021/08/06	0.1	23.50	2	23.70	23.70	-1.9	13,701	-0.01%
2021/08/05	15	23.41	0	0.00	23.40	15	13,996	0.11%
2021/08/04	2	23.45	0.1	23.50	23.50	1.9	14,382	0.01%
2021/08/03	5	23.38	0	0.00	23.60	5	14,654	0.03%
2021/08/02	6	23.41	0	23.50	23.55	6	14,750	0.04%
2021/07/30	14	23.43	8	23.40	23.45	6	14,758	0.04%
2021/07/29	2	23.65	0	0.00	23.55	2	14,764	0.01%
2021/07/28	8	23.61	17	23.65	23.65	-9	14,866	-0.06%
2021/07/27	3.1	23.84	1	23.75	23.85	2.1	15,167	0.01%
2021/07/26	5	23.71	4	24.00	24.00	1	15,295	0.01%
2021/07/23	0.9	23.80	1	23.70	23.65	-0.1	15,175	0.00%
2021/07/22	22	23.65	1	23.60	23.80	21	15,149	0.14%
2021/07/21	6	23.71	3	23.73	23.80	3	15,040	0.02%
2021/07/20	4	23.61	2	23.60	23.55	2	15,016	0.01%
2021/07/19	26	23.54	12.1	23.48	23.55	13.9	14,951	0.09%
2021/07/16	9	23.86	0	0.00	23.85	9	14,964	0.06%
2021/07/15	59	24.07	0.5	24.35	24.05	58.5	14,831	0.39%
2021/07/14	1.2	27.18	42	27.14	27.15	-40.8	13,800	-0.30%
2021/07/13	2	27.03	38	27.09	27.05	-36	13,424	-0.27%
2021/07/12	1.5	27.18	20	27.19	27.15	-18.5	13,140	-0.14%
2021/07/09	5.1	27.28	5	27.37	27.50	0.1	12,945	0.00%
2021/07/08	6	27.47	11	27.53	27.45	-5	12,913	-0.04%
2021/07/07	4	27.45	39	27.43	27.40	-35	12,932	-0.27%
2021/07/06	1	26.95	14	27.12	27.20	-13	12,823	-0.10%
2021/07/05	9	26.87	40	26.94	27.00	-31	13,021	-0.24%
2021/07/02	5	26.61	37	26.66	26.75	-32	13,328	-0.24%
2021/06/30	10	26.10	25	26.08	26.25	-15	13,631	-0.11%
2021/06/29	0.2	25.70	1	25.70	25.70	-0.8	14,084	-0.01%
2021/06/28	23	25.75	2	25.85	25.75	21	15,538	0.14%
2021/06/24	3.1	25.65	0	0.00	25.70	3.1	16,494	0.02%
2021/06/23	3	25.45	0	0.00	25.70	3	16,586	0.02%
2021/06/22	4	25.44	5	25.55	25.35	-1	16,683	-0.01%
2021/06/21	8.1	25.56	0.1	25.70	25.50	8	16,698	0.05%
2021/06/18	8	25.76	2	26.15	26.15	6	16,852	0.04%
2021/06/17	0	0.00	4	26.03	26.10	-4	17,017	-0.02%
2021/06/16	3	25.38	0	0.00	25.35	3	18,026	0.02%
2021/06/15	2.2	25.40	0	0.00	25.40	2.2	18,265	0.01%
2021/06/11	11	25.17	0	0.00	25.25	11	18,595	0.06%
2021/06/09	27	25.32	0	0.00	25.20	27	18,933	0.14%
2021/06/08	3	25.62	2	25.70	25.70	1	18,954	0.01%
2021/06/07	2	25.68	0.5	25.75	25.70	1.5	19,183	0.01%
2021/06/04	5.1	25.80	1	25.85	25.80	4.1	19,438	0.02%
2021/06/02	10	26.06	5	26.16	26.05	5	20,621	0.02%
2021/06/01	0	0.00	4	26.14	26.20	-4	20,850	-0.02%
2021/05/31	5	25.90	4	25.88	25.85	1	20,947	0.00%
2021/05/28	0	0.00	2	25.85	25.70	-2	21,031	-0.01%
2021/05/27	5	25.65	0	0.00	25.65	5	21,174	0.02%
2021/05/26	1	25.90	3	25.88	26.00	-2	21,288	-0.01%
2021/05/25	0	0.00	2	25.80	25.75	-2	21,521	-0.01%
2021/05/24	3.5	25.35	1	25.30	25.65	2.5	22,109	0.01%
2021/05/21	5	25.80	6	25.58	25.75	-1	23,142	0.00%
2021/05/20	11	25.30	4	25.48	25.30	7	23,252	0.03%
2021/05/19	1	25.05	2.5	25.20	25.10	-1.5	23,261	-0.01%
2021/05/18	3	25.00	1	25.05	25.15	2	23,373	0.01%
2021/05/17	7.5	24.59	5	24.65	24.35	2.5	23,614	0.01%
2021/05/14	30	24.98	1	24.90	24.95	29	23,481	0.12%
2021/05/13	20	24.89	0	0.00	24.80	20	23,351	0.09%
2021/05/12	20	25.59	19	25.35	25.55	1	23,026	0.00%
2021/05/11	19	26.31	3	26.50	26.30	16	22,649	0.07%
2021/05/10	18.2	26.55	50	26.58	26.55	-31.8	22,416	-0.14%
2021/05/07	0	0.00	23	26.80	26.85	-23	22,510	-0.10%
2021/05/06	10	26.90	7	26.72	26.60	3	22,746	0.01%
2021/05/04	15	26.22	13	26.05	26.55	2	22,920	0.01%
2021/05/03	10.1	27.01	0	0.00	26.70	10.1	22,624	0.04%
2021/04/29	3	27.15	2	27.25	27.15	1	22,537	0.00%
2021/04/28	72	27.19	7	27.20	27.25	65	22,563	0.29%
2021/04/27	41	27.09	9	27.21	27.15	32	22,683	0.14%
2021/04/26	1	27.10	15	27.20	27.15	-14	22,628	-0.06%
2021/04/23	13.1	27.03	4	27.15	27.10	9.1	22,588	0.04%
2021/04/22	9	27.27	29	27.45	27.30	-20	22,673	-0.09%
2021/04/21	5	27.50	12	27.47	27.45	-7	22,526	-0.03%
2021/04/20	56	27.33	14	27.36	27.35	42	22,278	0.19%
2021/04/19	9.2	27.19	8.1	27.16	27.30	1	22,218	0.00%
2021/04/16	3	27.05	3	27.10	27.10	0	22,104	0.00%
2021/04/15	9	26.87	5	26.85	26.90	4	22,159	0.02%
2021/04/14	29	26.80	12	26.81	26.75	17	22,145	0.08%
2021/04/13	19.1	27.08	5	27.15	27.00	14.1	22,064	0.06%
2021/04/12	22	27.30	43	27.25	27.30	-21	21,876	-0.10%
2021/04/09	5	27.37	23.2	27.45	27.55	-18.2	21,705	-0.08%
2021/04/08	4	27.10	26.9	27.17	27.35	-22.9	21,322	-0.11%
2021/04/07	9	26.92	10	26.92	26.95	-1	20,878	0.00%
2021/04/06	22	26.85	4	26.85	27.10	18	20,638	0.09%
2021/04/01	53.3	26.71	23.5	26.61	26.75	29.8	20,256	0.15%
2021/03/31	90.5	27.19	79	27.48	27.00	11.5	19,621	0.06%
2021/03/30	23	27.41	16.7	27.42	27.50	6.3	18,180	0.03%
2021/03/29	16	27.04	36.1	27.27	27.25	-20.1	17,750	-0.11%
2021/03/26	1.9	26.62	6	26.55	26.60	-4.1	17,386	-0.02%
2021/03/25	17	26.79	4	26.69	26.80	13	17,290	0.08%
2021/03/24	20	26.84	4.4	26.80	26.95	15.6	17,247	0.09%
2021/03/23	8.7	26.60	19.7	26.65	27.00	-11	17,127	-0.06%
2021/03/22	85.7	27.00	5	26.75	26.85	80.7	16,911	0.48%
2021/03/19	99	27.05	79.5	27.19	27.05	19.5	16,544	0.12%
2021/03/18	28.5	26.60	11	26.66	26.55	17.5	15,502	0.11%
2021/03/17	0	0.00	28	26.23	26.35	-28	15,351	-0.18%
2021/03/16	16	25.94	46	25.94	25.85	-30	15,256	-0.20%
2021/03/15	22.3	25.69	11	25.74	25.65	11.3	15,143	0.07%
2021/03/12	3.1	25.78	20	25.84	25.90	-16.9	15,044	-0.11%
2021/03/11	10.2	25.70	12	25.65	25.80	-1.8	15,014	-0.01%
2021/03/10	6.5	25.75	4	25.81	25.65	2.5	14,885	0.02%
2021/03/09	19.1	25.91	34	25.94	26.00	-14.9	14,709	-0.10%
2021/03/08	1	25.30	17	25.49	25.70	-16	14,136	-0.11%
2021/03/05	15	24.77	17	24.97	25.20	-2	13,665	-0.01%
2021/03/04	3	24.70	2.2	24.83	24.85	0.8	13,713	0.01%
2021/03/03	1.2	24.60	14	24.61	24.80	-12.8	13,675	-0.09%
2021/03/02	9	24.91	14.5	25.07	24.60	-5.5	13,577	-0.04%
2021/02/26	4	24.83	41	24.73	24.80	-37	13,429	-0.28%
2021/02/25	21.5	24.89	52	24.95	25.00	-30.6	13,189	-0.23%
2021/02/24	30	25.14	51	24.86	25.00	-21	12,939	-0.16%
2021/02/23	239.3	24.78	291	24.77	24.90	-51.8	12,318	-0.42%	大買/大賣/
2021/02/22	6	23.66	6	23.79	23.80	0	11,305	0.00%
2021/02/19	21	23.26	2	23.45	23.60	19	11,220	0.17%
2021/02/18	12	23.19	0	0.00	23.20	12	11,179	0.11%
2021/02/17	24	23.14	13	23.10	23.15	11	11,127	0.10%
2021/02/05	14	23.19	6	23.29	23.15	8	10,911	0.07%
2021/02/04	1	23.15	13	23.20	23.25	-12	10,989	-0.11%
2021/02/03	4	23.20	2	23.28	23.30	2	11,318	0.02%
2021/02/02	6	23.37	8	23.25	23.30	-2	11,332	-0.02%
2021/02/01	9	23.20	0	0.00	23.30	9	11,356	0.08%
2021/01/29	25	23.94	28	23.61	23.25	-3	11,330	-0.03%
2021/01/28	76.3	24.09	42	23.94	24.00	34.3	11,137	0.31%
2021/01/27	38	23.77	74	23.87	23.95	-36	10,909	-0.33%
2021/01/26	14	23.09	4	23.29	23.10	10	10,568	0.09%
2021/01/25	5.5	23.02	2.1	23.29	23.35	3.4	10,576	0.03%
2021/01/22	23	22.83	0.5	23.00	23.10	22.5	10,626	0.21%
2021/01/21	8	22.93	3	22.93	22.80	5	10,726	0.05%
2021/01/20	29	23.10	22	23.35	22.90	7	10,762	0.07%
2021/01/19	14	23.62	0	0.00	23.50	14	10,574	0.13%
2021/01/18	10	23.45	11	23.42	23.50	-1	10,529	-0.01%
2021/01/15	4	23.88	20	23.97	23.70	-16	10,413	-0.15%
2021/01/14	11	23.85	2	23.85	23.80	9	10,280	0.09%
2021/01/13	3	23.70	3.2	23.75	23.70	-0.2	10,194	0.00%
2021/01/12	4	23.64	11	23.70	23.65	-7	10,194	-0.07%
2021/01/11	5	23.69	7	23.65	23.75	-2	10,101	-0.02%
2021/01/08	3	23.70	3	23.82	23.85	0	10,102	0.00%
2021/01/07	13	23.75	2	23.80	23.75	11	9,987	0.11%
2021/01/06	14	23.81	0	0.00	23.80	14	9,970	0.14%
2021/01/05	2	23.98	0	0.00	24.00	2	9,888	0.02%
2021/01/04	10	24.08	3	24.17	24.05	7	9,984	0.07%
2020/12/31	0	0.00	1	23.85	24.00	-1	9,917	-0.01%
2020/12/30	2	23.98	12	23.89	24.05	-10	9,986	-0.10%
2020/12/29	0	0.00	4	23.95	24.00	-4	9,957	-0.04%
2020/12/28	23	24.05	15	24.02	24.10	8	10,014	0.08%
2020/12/25	1	23.95	21	23.95	23.95	-20	9,977	-0.20%
2020/12/24	5	23.80	80	23.90	23.90	-75	9,970	-0.75%
2020/12/23	1	23.50	2	23.55	23.75	-1	9,929	-0.01%
2020/12/22	13	23.77	22	23.66	23.60	-9	9,902	-0.09%
2020/12/21	2	23.60	0	0.00	23.85	2	10,031	0.02%
2020/12/18	8	23.84	1	24.00	23.70	7	10,012	0.07%
2020/12/17	1	24.10	0	0.00	24.00	1	9,867	0.01%
2020/12/16	5	24.00	1	24.00	24.25	4	9,836	0.04%
2020/12/15	7	23.96	0	0.00	23.90	7	9,814	0.07%
2020/12/14	15	24.20	0	0.00	24.20	15	9,753	0.15%
2020/12/11	0	0.00	16	24.05	24.00	-16	9,696	-0.17%
2020/12/10	105	24.34	9	24.33	24.10	96	9,600	1.00%	大買/
2020/12/09	24	24.21	6.3	24.25	24.20	17.7	9,390	0.19%
2020/12/08	4.5	24.08	2	24.13	24.10	2.5	9,296	0.03%
2020/12/07	14	23.99	24	24.00	24.00	-10	9,164	-0.11%
2020/12/04	1	23.75	0	0.00	23.75	1	9,118	0.01%
2020/12/03	0	0.00	1	23.65	23.65	-1	9,059	-0.01%
2020/12/02	2	23.43	4	23.43	23.55	-2	8,976	-0.02%
2020/12/01	1	23.25	2	23.35	23.35	-1	9,015	-0.01%
2020/11/30	1	23.30	0	0.00	23.30	1	9,031	0.01%
2020/11/27	5	23.20	17	23.24	23.35	-12	8,804	-0.14%
2020/11/26	1	23.10	2	23.15	23.15	-1	8,807	-0.01%
2020/11/25	0	0.00	3	23.20	23.15	-3	9,013	-0.03%
2020/11/24	19	23.20	1	23.25	23.20	18	9,154	0.20%
2020/11/23	0	0.00	1	23.20	23.15	-1	9,077	-0.01%
2020/11/20	1	23.00	2	23.00	22.90	-1	9,038	-0.01%
2020/11/19	1	23.00	3	23.05	23.00	-2	9,127	-0.02%
2020/11/17	3	22.95	0	0.00	22.85	3	9,224	0.03%
2020/11/16	1.2	22.89	77	22.96	22.90	-75.8	9,483	-0.80%
2020/11/13	6	22.56	2	22.60	22.90	4	9,559	0.04%
2020/11/12	8	22.73	0	0.00	22.80	8	9,589	0.08%
2020/11/11	3	22.90	14	22.78	23.00	-11	9,558	-0.12%
2020/11/10	2	22.25	1	22.20	22.30	1	9,411	0.01%
2020/11/09	3	22.22	0	0.00	22.25	3	9,643	0.03%
2020/11/06	9	22.21	0	0.00	22.30	9	9,692	0.09%
2020/11/05	0	0.00	4	22.30	22.30	-4	9,855	-0.04%
2020/11/04	1	22.30	0	0.00	22.20	1	9,932	0.01%
2020/11/03	0	0.00	1	22.40	22.50	-1	9,919	-0.01%
2020/11/02	29	22.37	4	22.33	22.45	25	9,985	0.25%
2020/10/30	3	22.45	2	22.40	22.60	1	10,070	0.01%
2020/10/29	1.7	22.46	4	22.50	22.40	-2.3	10,107	-0.02%
2020/10/28	4	22.28	6	22.34	22.25	-2	10,076	-0.02%
2020/10/27	2	22.00	2	22.03	21.95	0	10,110	0.00%
2020/10/26	1	21.85	0	0.00	21.90	1	10,169	0.01%
2020/10/23	2	21.75	0	0.00	21.75	2	10,300	0.02%
2020/10/22	3	21.60	0	0.00	21.60	3	10,520	0.03%
2020/10/21	5.1	21.65	0	0.00	21.65	5.1	10,603	0.05%
2020/10/20	5	21.70	0	0.00	21.75	5	10,733	0.05%
2020/10/19	2	21.80	2	21.80	21.75	0	10,893	0.00%
2020/10/16	5	21.86	6	21.83	21.80	-1	11,094	-0.01%
2020/10/15	1	22.00	2	22.08	22.15	-1	11,217	-0.01%
2020/10/14	5	22.15	12	22.18	22.00	-7	11,312	-0.06%
2020/10/13	18	21.79	0	0.00	21.75	18	11,503	0.16%
2020/10/12	18	21.79	3	21.83	22.00	15	11,797	0.13%
2020/10/08	14	22.00	2	22.10	22.05	12	12,236	0.10%
2020/10/07	9	22.03	0	0.00	22.00	9	12,667	0.07%
2020/10/06	0	0.00	5	22.25	22.15	-5	12,793	-0.04%
2020/10/05	12	22.08	0	0.00	22.05	12	12,939	0.09%
2020/09/30	6	22.32	1	22.40	22.45	5	13,158	0.04%
2020/09/28	0	0.00	3	22.38	22.30	-3	13,582	-0.02%
2020/09/25	4	21.88	1	22.00	22.00	3	13,772	0.02%
2020/09/24	37	21.92	1	22.00	21.70	36	13,923	0.26%
2020/09/23	23	22.36	0	0.00	22.35	23	13,982	0.16%
2020/09/22	3	22.58	11	22.60	22.55	-8	14,044	-0.06%
2020/09/21	5	22.82	6	22.88	22.80	-1	14,169	-0.01%
2020/09/18	0	0.00	3	22.92	23.05	-3	14,270	-0.02%
2020/09/17	2	22.90	0	0.00	22.90	2	14,279	0.01%
2020/09/16	0	0.00	5	23.05	23.00	-5	14,363	-0.03%
2020/09/15	6	22.96	2	23.05	22.95	4	14,454	0.03%
2020/09/14	15	22.80	1	22.85	22.80	14	14,785	0.09%
2020/09/11	7	22.71	0	0.00	22.75	7	14,834	0.05%
2020/09/10	2.3	22.81	1	22.75	22.85	1.3	14,878	0.01%
2020/09/09	3	22.60	0	0.00	22.60	3	14,990	0.02%
2020/09/08	4	22.81	1	22.90	22.80	3	14,955	0.02%
2020/09/07	1	22.90	6	22.99	23.00	-5	14,996	-0.03%
2020/09/04	1	22.65	5	22.70	22.80	-4	15,093	-0.03%
2020/09/03	51	23.02	26	22.96	22.95	25	15,063	0.17%
2020/09/01	1	22.85	2.6	22.78	22.85	-1.6	15,223	-0.01%
2020/08/31	2	23.13	0	0.00	22.75	2	15,229	0.01%
2020/08/28	11	23.04	6	22.98	23.05	5	15,099	0.03%
2020/08/27	1	22.70	0	0.00	22.85	1	15,041	0.01%
2020/08/26	1	22.75	10	22.85	22.90	-9	15,073	-0.06%
2020/08/25	2	22.85	2	23.13	22.90	0	15,050	0.00%
2020/08/24	11	22.73	5	22.85	22.75	6	15,084	0.04%
2020/08/21	0.1	22.95	9	22.96	22.85	-8.9	15,000	-0.06%
2020/08/20	23	22.56	11	22.65	22.50	12	14,923	0.08%
2020/08/19	3	23.30	5	23.26	23.25	-2	14,684	-0.01%
2020/08/18	56	23.41	1	23.45	23.50	55	14,525	0.38%
2020/08/17	4	23.63	0	0.00	23.60	4	14,438	0.03%
2020/08/14	5	23.65	1	23.60	23.65	4	14,423	0.03%
2020/08/13	2	23.65	9	23.82	23.95	-7	14,310	-0.05%
2020/08/12	10	24.00	0	0.00	23.90	10	14,116	0.07%
2020/08/11	2	24.15	8	24.44	24.15	-6	14,196	-0.04%
2020/08/10	9	24.52	0.5	24.75	24.75	8.5	14,068	0.06%
2020/08/07	4	24.50	0.5	24.50	24.50	3.5	14,027	0.02%
2020/08/06	19	24.58	2	24.63	24.60	17	14,076	0.12%
2020/08/05	10	24.60	0	0.00	24.50	10	14,026	0.07%
2020/08/04	5	24.30	10	24.35	24.35	-5	13,895	-0.04%
2020/08/03	15	24.71	2	24.45	24.35	13	13,933	0.09%
2020/07/31	4	24.61	1	25.00	25.00	3	13,780	0.02%
2020/07/30	3	24.70	1	24.55	24.85	2	13,651	0.01%
2020/07/29	6	24.61	1	24.65	24.60	5	13,592	0.04%
2020/07/28	55	24.65	65	24.74	24.65	-10	13,528	-0.07%
2020/07/27	5	24.77	41	24.45	24.40	-36	13,405	-0.27%
2020/07/24	2	24.80	0	0.00	24.80	2	13,342	0.01%
2020/07/23	4	25.00	0	0.00	25.00	4	13,156	0.03%
2020/07/22	17	24.90	0	0.00	24.80	17	13,031	0.13%
2020/07/21	12	25.06	2	25.18	25.05	10	12,833	0.08%
2020/07/20	8	24.93	0	0.00	25.15	8	12,715	0.06%
2020/07/17	56	25.11	10	24.98	24.75	46	12,575	0.37%
2020/07/16	1	25.15	2	25.18	25.15	-1	12,331	-0.01%
2020/07/15	24	25.61	1	25.35	25.60	23	12,009	0.19%
2020/07/14	11	28.11	17.5	27.90	27.70	-6.5	11,463	-0.06%
2020/07/13	0	0.00	1	27.40	27.45	-1	11,018	-0.01%
2020/07/10	5	27.25	1	27.25	27.25	4	10,893	0.04%
2020/07/09	12	27.85	75	27.93	27.70	-63	10,775	-0.58%
2020/07/08	0	0.00	5	27.27	27.25	-5	10,480	-0.05%
2020/07/07	13	27.21	0	0.00	27.25	13	10,340	0.13%
2020/07/06	53	27.55	2	27.60	27.60	51	10,047	0.51%
2020/07/03	7	27.44	20	27.39	27.50	-13	9,873	-0.13%
2020/07/02	12	26.51	10	26.78	27.15	2	9,802	0.02%
2020/07/01	5	25.50	10.1	25.92	25.95	-5.1	9,703	-0.05%
2020/06/30	7	25.34	0	0.00	25.10	7	9,641	0.07%
2020/06/24	5	25.95	5	26.00	25.70	0	9,564	0.00%
2020/06/22	1	25.90	2.1	26.04	26.00	-1.1	9,464	-0.01%
2020/06/19	8	25.66	6	25.63	25.80	2	9,486	0.02%
2020/06/17	3	25.90	2	25.80	25.95	1	9,094	0.01%
2020/06/16	4	25.80	1	25.80	25.80	3	9,196	0.03%
2020/06/15	1	25.10	10	25.07	25.15	-9	9,246	-0.10%
2020/06/12	5	25.45	2	25.25	25.60	3	9,247	0.03%
2020/06/11	2	25.63	1	25.55	25.55	1	9,301	0.01%
2020/06/10	0	0.00	3	26.03	26.05	-3	9,278	-0.03%
2020/06/09	2	26.15	4	26.16	26.15	-2	9,398	-0.02%
2020/06/08	1	25.60	3	25.57	25.65	-2	9,302	-0.02%
2020/06/05	41.6	25.50	0	0.00	25.50	41.6	9,283	0.45%
2020/06/04	1	25.25	4	25.25	25.40	-3	9,301	-0.03%
2020/06/03	1	25.20	2	25.23	25.25	-1	9,265	-0.01%
2020/06/02	0	0.00	3	24.85	24.90	-3	9,135	-0.03%
2020/06/01	0	0.00	1	24.55	24.70	-1	9,080	-0.01%
2020/05/29	3	24.23	0	0.00	24.40	3	9,060	0.03%
2020/05/27	0	0.00	6	24.38	24.40	-6	9,035	-0.07%
2020/05/26	2	24.30	4	24.29	24.15	-2	9,082	-0.02%
2020/05/25	0	0.00	4	23.98	24.10	-4	8,993	-0.04%
2020/05/22	0	0.00	1	23.80	23.70	-1	8,987	-0.01%
2020/05/21	0	0.00	1	24.05	24.15	-1	9,050	-0.01%
2020/05/20	0	0.00	10	23.90	23.95	-10	9,034	-0.11%
2020/05/19	1	23.85	0	0.00	23.75	1	9,061	0.01%
2020/05/18	4	23.80	10	23.67	23.60	-6	9,018	-0.07%
2020/05/15	0	0.00	13	23.41	23.60	-13	8,869	-0.15%
2020/05/14	4	23.33	1	23.45	23.55	3	8,810	0.03%
2020/05/13	3	23.47	5	23.45	23.50	-2	8,735	-0.02%
2020/05/12	1	23.20	0	0.00	23.30	1	8,679	0.01%
2020/05/11	0	0.00	15	23.55	23.50	-15	8,665	-0.17%
2020/05/08	1	23.35	16	23.56	23.45	-15	8,685	-0.17%
2020/05/06	2	22.80	0	0.00	22.85	2	8,618	0.02%
2020/05/04	3	23.07	0	0.00	23.10	3	8,578	0.03%
2020/04/30	1	23.35	5	23.50	23.50	-4	8,531	-0.05%
2020/04/29	6	23.50	0	0.00	23.35	6	8,469	0.07%
2020/04/28	0	0.00	3	23.40	23.30	-3	8,528	-0.04%
2020/04/23	9	23.09	0	0.00	23.00	9	8,677	0.10%
2020/04/22	1	23.25	0	0.00	23.30	1	8,679	0.01%
2020/04/21	3	23.43	1	23.35	23.40	2	8,653	0.02%
2020/04/20	0	0.00	1	23.60	23.70	-1	8,599	-0.01%
2020/04/17	4	23.60	0	0.00	23.60	4	8,553	0.05%
2020/04/16	1	23.40	9	23.42	23.55	-8	8,536	-0.09%
2020/04/14	7	23.65	1	23.60	23.55	6	8,368	0.07%
2020/04/13	5	23.30	0	0.00	23.45	5	8,312	0.06%
2020/04/10	5	23.25	1	23.40	23.15	4	8,281	0.05%
2020/04/09	1	23.20	0	0.00	23.15	1	8,316	0.01%
2020/04/08	3	23.40	1	23.30	23.20	2	8,285	0.02%
2020/04/07	3	23.33	2	23.58	23.30	1	8,251	0.01%
2020/04/06	1	23.55	5	23.30	23.60	-4	8,128	-0.05%
2020/04/01	4	22.94	4	22.89	23.00	0	7,953	0.00%
2020/03/30	1	21.60	0	0.00	22.10	1	7,646	0.01%
2020/03/27	3	21.78	5	21.79	21.75	-2	7,627	-0.03%
2020/03/25	3	22.35	24	21.91	21.60	-21	7,666	-0.27%
2020/03/24	0	0.00	20	21.21	21.00	-20	7,515	-0.27%
2020/03/23	1	19.85	0	0.00	19.85	1	7,513	0.01%
2020/03/20	6	20.29	6	20.47	20.60	0	7,543	0.00%
2020/03/19	2	19.20	17	19.01	18.75	-15	7,398	-0.20%
2020/03/18	1	19.70	0	0.00	19.90	1	7,231	0.01%
2020/03/17	23	19.80	15	19.80	19.90	8	7,139	0.11%
2020/03/16	11	20.42	0	0.00	20.35	11	6,995	0.16%
2020/03/13	6	20.27	1	20.00	21.20	5	6,904	0.07%
2020/03/12	1	21.90	0	0.00	21.65	1	6,660	0.02%
2020/03/11	5	22.60	0	0.00	22.70	5	6,561	0.08%
2020/03/10	0.1	22.50	10	22.30	22.50	-10	6,500	-0.15%
2020/03/09	0	0.00	1	22.90	22.85	-1	6,390	-0.02%
2020/03/05	1	23.25	0	0.00	23.20	1	6,282	0.02%
2020/03/04	0	0.00	21	23.20	23.15	-21	6,270	-0.33%
2020/03/02	5	22.85	44	22.60	22.70	-39	6,246	-0.62%
2020/02/27	0	0.00	4	23.06	22.95	-4	6,269	-0.06%
2020/02/25	0	0.00	1	23.10	23.00	-1	6,186	-0.02%
2020/02/21	0	0.00	1	23.40	23.35	-1	6,084	-0.02%
2020/02/20	0	0.00	1	23.30	23.35	-1	6,037	-0.02%
2020/02/19	0	0.00	1	23.05	23.05	-1	6,029	-0.02%
2020/02/17	0	0.00	5	22.91	23.00	-5	6,067	-0.08%
2020/02/12	1	22.90	0	0.00	22.85	1	6,216	0.02%
2020/02/11	1	22.95	3	22.92	22.85	-2	6,200	-0.03%
2020/02/10	1	23.10	2	23.25	23.25	-1	6,182	-0.02%
2020/02/07	2	23.15	3	23.12	23.05	-1	6,138	-0.02%
2020/02/05	20	22.90	0	0.00	22.80	20	6,209	0.32%
2020/02/04	1	22.85	1	23.00	22.95	0	6,164	0.00%
2020/02/03	13	22.77	36	22.74	22.95	-23	6,137	-0.37%
2020/01/31	3	23.02	5.7	22.99	22.95	-2.7	6,105	-0.04%
2020/01/30	0	0.00	22	22.50	22.95	-22	5,977	-0.37%
2020/01/20	7	22.99	0	0.00	22.90	7	5,750	0.12%
2020/01/16	10	22.85	10	22.90	22.95	0	5,749	0.00%
2020/01/15	0	0.00	1	23.15	23.20	-1	5,785	-0.02%
2020/01/14	0	0.00	10	23.15	23.20	-10	5,851	-0.17%
2020/01/09	0	0.00	1	22.70	22.75	-1	5,906	-0.02%
2020/01/08	4	22.58	0	0.00	22.60	4	5,965	0.07%
2020/01/07	0	0.00	3	22.75	22.80	-3	5,979	-0.05%
2019/12/27	0	0.00	4	23.41	23.40	-4	6,126	-0.07%
2019/12/26	10	23.30	0	0.00	23.35	10	6,075	0.16%
2019/12/24	2	23.28	1	23.30	23.15	1	6,241	0.02%
2019/12/23	0	0.00	2	23.10	23.30	-2	6,235	-0.03%
2019/12/20	0	0.00	15	23.10	22.90	-15	6,232	-0.24%
2019/12/19	20	23.20	0	0.00	23.20	20	6,083	0.33%
2019/12/18	10	23.05	33	23.15	23.25	-23	6,090	-0.38%
2019/12/17	20	22.75	10	22.90	22.90	10	6,143	0.16%
2019/12/16	0	0.00	1	23.10	22.80	-1	6,162	-0.02%
2019/12/13	0	0.00	8	22.95	22.95	-8	6,266	-0.13%
2019/12/12	1	22.90	0	0.00	22.90	1	6,302	0.02%
2019/12/10	1	22.95	0	0.00	22.90	1	6,324	0.02%
2019/12/06	20	23.04	11	23.10	23.20	9	6,407	0.14%
2019/12/05	2	23.15	0	0.00	23.05	2	6,390	0.03%
2019/12/04	3	23.15	4	23.16	23.20	-1	6,403	-0.02%
2019/12/03	0	0.00	3	23.15	23.15	-3	6,432	-0.05%
2019/12/02	4	22.79	2	22.85	22.90	2	6,497	0.03%
2019/11/29	3	22.80	1	22.90	22.85	2	6,507	0.03%
2019/11/26	0	0.00	7	23.25	23.40	-7	6,568	-0.11%
2019/11/25	3	23.30	0	0.00	23.30	3	6,450	0.05%
2019/11/22	0	0.00	14	23.20	23.25	-14	6,551	-0.21%
2019/11/21	22	22.93	2.9	22.87	23.05	19.1	6,621	0.29%
2019/11/20	10	23.20	20	23.19	23.15	-10	6,650	-0.15%
2019/11/19	0	0.00	3	23.25	23.25	-3	6,746	-0.04%
2019/11/18	30	23.07	42	23.03	23.15	-12	6,860	-0.17%
2019/11/15	4	22.75	49	22.66	22.80	-45	6,899	-0.65%
2019/11/14	11	22.25	10	22.35	22.40	1	6,960	0.01%
2019/11/13	38	22.34	17	22.36	22.30	21	7,091	0.30%
2019/11/12	4	22.83	0	0.00	22.85	4	7,548	0.05%
2019/11/11	3	22.73	73	22.72	22.90	-70	7,841	-0.89%
2019/11/08	4	22.71	32	22.75	22.75	-28	7,801	-0.36%
2019/11/07	11	22.70	2	22.65	22.70	9	7,776	0.12%
2019/11/06	5	22.74	0	0.00	22.75	5	7,766	0.06%
2019/11/05	17	22.84	15	22.81	22.90	2	7,772	0.03%
2019/11/04	32	22.30	19	22.32	22.40	13	7,762	0.17%
2019/11/01	8	22.04	2	22.08	22.05	6	7,782	0.08%
2019/10/29	1	22.10	0	0.00	22.10	1	7,970	0.01%
2019/10/28	6	22.13	0	0.00	22.15	6	7,938	0.08%
2019/10/25	3	22.08	0	0.00	22.10	3	7,920	0.04%
2019/10/24	2	22.10	0.4	22.05	22.05	1.6	7,892	0.02%
2019/10/23	7	22.05	3	22.17	22.15	4	7,802	0.05%
2019/10/22	3	22.00	3	21.98	21.95	0	7,754	0.00%
2019/10/21	0	0.00	1	21.85	21.90	-1	7,708	-0.01%
2019/10/18	2	21.80	1	21.90	21.75	1	7,699	0.01%
2019/10/17	0	0.00	2	21.78	21.80	-2	7,650	-0.03%
2019/10/15	10	21.30	0	0.00	21.40	10	7,606	0.13%
2019/10/14	6	21.37	0	0.00	21.30	6	7,612	0.08%
2019/10/09	2	21.55	0	0.00	21.55	2	7,492	0.03%
2019/10/08	0	0.00	3	21.78	21.85	-3	7,470	-0.04%
2019/10/04	0	0.00	5	21.69	21.85	-5	7,912	-0.06%
2019/10/03	1	21.55	0	0.00	21.55	1	8,029	0.01%
2019/10/02	1	21.75	0	0.00	21.85	1	8,042	0.01%
2019/10/01	0	0.00	2	21.90	21.85	-2	8,137	-0.02%
2019/09/27	2	21.48	0	0.00	21.40	2	8,093	0.02%
2019/09/25	6	21.85	2	21.88	21.90	4	8,101	0.05%
2019/09/24	5	21.90	31	21.85	21.90	-26	8,195	-0.32%
2019/09/23	5	21.72	0	0.00	21.80	5	8,214	0.06%
2019/09/19	0	0.00	8	21.50	21.50	-8	8,326	-0.10%
2019/09/18	7	21.55	3	21.80	21.45	4	8,242	0.05%
2019/09/17	2	21.73	0	0.00	21.75	2	8,090	0.02%
2019/09/16	2	21.85	10	21.91	21.85	-8	8,166	-0.10%
2019/09/12	0	0.00	2	22.00	21.90	-2	8,227	-0.02%
2019/09/11	5	21.90	10	21.95	21.95	-5	8,298	-0.06%
2019/09/10	30	21.60	2	21.88	22.00	28	8,285	0.34%
2019/09/09	2	21.78	1	21.85	21.80	1	8,272	0.01%
2019/09/06	0	0.00	6	21.78	21.80	-6	8,242	-0.07%
2019/09/04	7	21.39	0	0.00	21.50	7	8,148	0.09%
2019/09/03	2	21.55	0	0.00	21.55	2	8,087	0.02%
2019/09/02	7	21.49	0	0.00	21.55	7	8,167	0.09%
2019/08/30	1	21.45	12	21.45	21.50	-11	8,194	-0.13%
2019/08/29	3	21.13	0	0.00	21.10	3	8,134	0.04%
2019/08/28	0	0.00	10	21.45	21.30	-10	8,085	-0.12%
2019/08/27	41	21.15	11	21.19	21.30	30	8,182	0.37%
2019/08/26	2	20.75	0	0.00	20.75	2	8,157	0.02%
2019/08/23	6	20.95	0	0.00	21.00	6	8,092	0.07%
2019/08/22	12	20.99	1	21.00	21.00	11	8,052	0.14%
2019/08/21	1	20.80	0	0.00	20.90	1	8,058	0.01%
2019/08/20	1	20.85	0	0.00	20.70	1	7,918	0.01%
2019/08/19	5	20.89	0	0.00	20.80	5	7,801	0.06%
2019/08/16	12	20.78	0	0.00	20.80	12	7,683	0.16%
2019/08/15	53	20.62	1	20.80	20.65	52	7,504	0.69%
2019/08/14	29.1	21.81	0	0.00	21.70	29.1	6,959	0.42%
2019/08/13	49	22.18	0	0.00	22.15	49	6,670	0.73%
2019/08/08	1.1	22.30	0	0.00	22.35	1.1	6,822	0.02%
2019/08/07	19	22.14	0	0.00	22.00	19	6,838	0.28%
2019/08/06	14	22.05	2	21.83	22.35	12	6,882	0.17%
2019/08/05	43	22.43	8	22.44	22.40	35	6,793	0.52%
2019/08/02	1	22.85	0	0.00	22.90	1	6,747	0.01%
2019/08/01	0.1	23.30	0	0.00	23.25	0.1	6,701	0.00%
2019/07/29	1	23.45	0	0.00	23.60	1	6,709	0.01%
2019/07/26	2	23.63	1	23.65	23.60	1	6,729	0.01%
2019/07/25	0	0.00	1	23.75	23.70	-1	6,727	-0.01%
2019/07/24	0	0.00	6	23.64	23.70	-6	6,752	-0.09%
2019/07/23	5	23.35	2	23.35	23.30	3	6,679	0.04%
2019/07/19	2	23.40	0	0.00	23.40	2	6,621	0.03%
2019/07/18	7	23.49	0	0.00	23.30	7	6,617	0.11%
2019/07/17	0	0.00	1	23.35	23.40	-1	6,704	-0.01%
2019/07/16	4	23.59	0	0.00	23.55	4	6,673	0.06%
2019/07/15	1	23.85	0	0.00	23.70	1	6,625	0.02%
2019/07/12	1	23.85	0	0.00	23.85	1	6,713	0.01%
2019/07/11	13	23.85	0	0.00	23.65	13	6,810	0.19%
2019/07/10	0	0.00	61	25.45	25.50	-61	6,579	-0.93%
2019/07/09	0	0.00	2.7	25.27	25.25	-2.7	6,430	-0.04%
2019/07/08	0	0.00	10	25.30	25.40	-10	6,351	-0.16%
2019/07/05	3	25.20	23	25.23	25.20	-20	6,362	-0.31%
2019/07/04	1	25.50	22	25.45	25.50	-21	6,382	-0.33%
2019/07/03	2	25.15	0	0.00	25.15	2	6,369	0.03%
2019/07/01	1	25.25	4	25.25	25.25	-3	6,346	-0.05%
2019/06/28	0	0.00	1	24.85	24.70	-1	6,269	-0.02%
2019/06/27	1	24.85	40	24.93	25.00	-39	6,284	-0.62%
2019/06/26	0	0.00	15	24.20	24.30	-15	6,169	-0.24%
2019/06/25	0	0.00	10	24.45	24.00	-10	6,330	-0.16%
2019/06/24	0	0.00	3	24.42	24.30	-3	6,552	-0.05%
2019/06/21	1	24.25	2	24.18	24.20	-1	6,585	-0.02%
2019/06/20	0	0.00	2	24.08	24.05	-2	6,529	-0.03%
2019/06/17	2	23.70	0	0.00	23.60	2	6,445	0.03%
2019/06/14	1	23.75	0	0.00	23.75	1	6,570	0.02%
2019/06/12	0	0.00	2	24.00	24.00	-2	6,722	-0.03%
2019/06/10	0	0.00	2	23.60	23.80	-2	6,763	-0.03%
2019/06/06	2	23.00	0	0.00	22.95	2	6,698	0.03%
2019/06/04	0	0.00	0.6	23.15	23.10	-0.6	6,714	-0.01%
2019/06/03	1	23.05	0	0.00	23.10	1	6,704	0.01%
2019/05/30	2	23.55	0	0.00	23.85	2	6,418	0.03%
2019/05/23	10	23.50	0	0.00	23.60	10	6,505	0.15%
2019/05/22	0	0.00	2	23.85	23.85	-2	6,535	-0.03%
2019/05/20	0	0.00	11	24.10	24.10	-11	6,514	-0.17%
2019/05/17	2	23.50	5	24.10	23.95	-3	6,491	-0.05%
2019/05/16	0	0.00	13	24.03	23.85	-13	6,493	-0.20%
2019/05/15	3	23.00	0	0.00	22.90	3	6,396	0.05%
2019/05/14	4	22.99	0	0.00	23.10	4	6,416	0.06%
2019/05/13	6	23.31	3	23.60	23.30	3	6,344	0.05%
2019/05/10	34	23.46	0	0.00	23.35	34	6,389	0.53%
2019/05/09	16	23.52	10	23.50	23.45	6	6,367	0.09%
2019/05/08	5	23.70	1	23.80	23.70	4	6,360	0.06%
2019/05/07	3	23.90	0	0.00	24.00	3	6,497	0.05%
2019/05/06	33	23.95	0	0.00	23.85	33	6,540	0.50%
2019/05/03	11	24.60	11	24.75	24.70	0	6,485	0.00%
2019/05/02	0	0.00	85	24.80	24.65	-85	6,484	-1.31%
2019/04/29	0	0.00	1	24.75	24.80	-1	6,520	-0.02%
2019/04/26	0	0.00	2	24.55	24.60	-2	6,529	-0.03%
2019/04/25	1	24.70	0	0.00	24.70	1	6,556	0.02%
2019/04/24	5	24.40	0	0.00	24.50	5	6,596	0.08%
2019/04/23	4	24.25	1	24.20	24.35	3	6,599	0.05%
2019/04/22	0	0.00	3	24.65	24.60	-3	6,544	-0.05%
2019/04/18	0	0.00	3	24.65	24.50	-3	6,851	-0.04%
2019/04/17	5	24.76	10	24.80	25.00	-5	6,925	-0.07%
2019/04/16	0	0.00	1	24.40	24.40	-1	6,839	-0.01%
2019/04/15	5	24.40	0	0.00	24.30	5	6,807	0.07%
2019/04/12	2	24.25	2	24.20	24.15	0	6,832	0.00%
2019/04/11	0	0.00	1	24.20	24.05	-1	6,859	-0.01%
2019/04/10	0	0.00	1	24.20	24.20	-1	6,851	-0.01%
2019/04/09	0	0.00	16	24.25	24.20	-16	6,773	-0.24%
2019/04/08	8	24.10	5	24.15	24.15	3	6,833	0.04%
2019/04/03	0	0.00	27	24.10	24.15	-27	6,809	-0.40%
2019/04/01	10	23.50	0	0.00	23.70	10	6,771	0.15%
2019/03/29	44	23.50	0	0.00	23.45	44	6,682	0.66%
2019/03/28	24	23.65	0	0.00	23.45	24	6,606	0.36%
2019/03/27	57	24.05	5	24.10	23.95	52	6,530	0.80%
2019/03/26	0	0.00	11	24.55	24.60	-11	6,412	-0.17%
2019/03/25	0	0.00	4	24.10	24.35	-4	6,638	-0.06%
2019/03/22	0	0.00	4	24.20	24.05	-4	6,601	-0.06%
2019/03/21	0	0.00	12	24.05	24.10	-12	6,590	-0.18%
2019/03/20	1	24.10	0	0.00	23.90	1	6,621	0.02%
2019/03/19	5	24.15	24	24.00	24.15	-19	6,616	-0.29%
2019/03/18	1	23.70	24	23.80	23.75	-23	6,456	-0.36%
2019/03/15	10	23.60	0	0.00	23.40	10	6,544	0.15%
2019/03/14	1	23.75	0	0.00	23.60	1	6,428	0.02%
2019/03/11	0	0.00	15	23.70	23.65	-15	6,712	-0.22%
2019/03/08	7	23.59	0	0.00	23.55	7	6,770	0.10%
2019/03/07	1	23.80	6	23.80	23.70	-5	6,913	-0.07%
2019/03/05	3	23.55	0.4	23.75	23.75	2.6	7,180	0.04%
2019/03/04	30	23.60	0	0.00	23.70	30	7,462	0.40%
2019/02/27	22	23.79	0	0.00	23.80	22	7,526	0.29%
2019/02/26	2	23.60	4	23.89	23.65	-2	7,515	-0.03%
2019/02/22	19	23.14	0	0.00	23.35	19	7,501	0.25%
2019/02/20	0	0.00	10	23.60	23.60	-10	7,572	-0.13%
2019/02/19	0	0.00	1	23.40	23.30	-1	7,602	-0.01%
2019/02/18	0	0.00	36	23.35	23.25	-36	7,794	-0.46%
2019/02/15	15	23.30	0	0.00	23.30	15	8,118	0.18%
2019/02/14	10	23.50	0	0.00	23.25	10	8,489	0.12%
2019/02/13	2	23.60	10	23.55	23.40	-8	8,479	-0.09%
2019/02/12	2	23.75	0	0.00	23.85	2	8,441	0.02%
2019/02/11	1	23.65	2	23.95	23.55	-1	8,469	-0.01%
2019/01/30	29	23.65	0	0.00	23.65	29	8,463	0.34%
2019/01/29	14	23.50	0	0.00	23.50	14	8,483	0.17%
2019/01/28	14	23.89	25	23.92	23.85	-11	8,535	-0.13%
2019/01/25	0	0.00	33	23.11	23.25	-33	8,415	-0.39%
2019/01/24	0	0.00	2	22.90	22.80	-2	8,371	-0.02%
2019/01/23	1	22.90	0	0.00	22.90	1	8,475	0.01%
2019/01/22	5	22.72	1	22.80	22.85	4	8,495	0.05%
2019/01/17	0	0.00	1	22.90	22.90	-1	8,588	-0.01%
2019/01/16	0	0.00	2	22.63	22.60	-2	8,654	-0.02%
2019/01/15	1	22.70	0	0.00	22.70	1	8,664	0.01%
2019/01/14	0	0.00	5	22.65	22.50	-5	8,692	-0.06%
2019/01/11	1	22.60	11	22.55	22.60	-10	8,996	-0.11%
2019/01/10	0	0.00	10	22.35	22.50	-10	8,969	-0.11%
2019/01/09	0	0.00	7	22.11	21.95	-7	8,812	-0.08%
2019/01/08	10	21.70	0	0.00	21.65	10	8,719	0.11%
2019/01/07	0	0.00	2	22.23	22.15	-2	8,788	-0.02%
2019/01/04	47	22.03	2	22.00	21.80	45	8,870	0.51%
2019/01/03	0	0.00	12	22.35	22.25	-12	9,173	-0.13%
2018/12/26	0	0.00	2	22.08	22.05	-2	9,470	-0.02%
2018/12/25	4	21.60	0	0.00	21.60	4	9,492	0.04%
2018/12/24	0	0.00	1	22.00	22.00	-1	9,520	-0.01%
2018/12/21	0	0.00	2	21.85	21.80	-2	9,645	-0.02%
2018/12/20	0	0.00	25	21.75	21.70	-25	9,733	-0.26%
2018/12/19	0	0.00	0.2	21.25	21.20	-0.2	9,707	0.00%
2018/12/18	24	21.19	0.9	21.15	21.00	23.1	9,647	0.24%
2018/12/17	8	21.82	0.4	21.80	21.80	7.6	9,513	0.08%
2018/12/14	0	0.00	4	22.08	22.00	-4	9,575	-0.04%
2018/12/13	2	21.93	0	0.00	21.85	2	9,673	0.02%
2018/12/12	0	0.00	20	22.25	22.05	-20	9,900	-0.20%
2018/12/10	25	21.69	0	0.00	21.60	25	10,204	0.24%
2018/12/07	1	22.25	11	22.35	22.35	-10	10,539	-0.09%
2018/12/06	57	22.08	0	0.00	21.95	57	10,715	0.53%
2018/12/05	1	23.00	65	23.01	23.00	-64	10,733	-0.60%
2018/12/04	5	23.06	7	23.01	22.90	-2	10,736	-0.02%
2018/12/03	7	22.84	7	22.88	22.70	0	10,776	0.00%
2018/11/30	9	22.10	18	22.26	22.10	-9	10,851	-0.08%
2018/11/29	1	22.30	2	22.20	22.10	-1	10,777	-0.01%
2018/11/28	7	21.94	12	22.30	22.20	-5	10,706	-0.05%
2018/11/27	27	21.53	0	0.00	21.45	27	10,595	0.25%
2018/11/26	1	22.35	1	22.25	22.35	0	10,508	0.00%
2018/11/23	3.7	21.91	0	0.00	22.00	3.7	10,627	0.03%
2018/11/22	4	22.04	0	0.00	21.90	4	10,841	0.04%
2018/11/21	30	21.73	0	0.00	21.75	30	10,928	0.27%
2018/11/20	21	22.13	0	0.00	22.10	21	10,987	0.19%
2018/11/19	3	22.60	0	0.00	22.55	3	11,034	0.03%
2018/11/16	10	22.60	6	22.43	22.75	4	11,313	0.04%
2018/11/15	1	22.50	6	22.28	22.60	-5	11,434	-0.04%
2018/11/14	30	22.59	0	0.00	22.60	30	11,460	0.26%
2018/11/13	93	23.46	0	0.00	23.35	93	11,254	0.83%
2018/11/12	13	25.73	0	0.00	25.80	13	11,099	0.12%
2018/11/08	0	0.00	12	26.25	26.30	-12	11,693	-0.10%
2018/11/07	2	25.70	2.5	26.00	26.00	-0.5	11,659	0.00%
2018/11/05	0	0.00	37	25.77	26.10	-37	11,632	-0.32%
2018/11/02	3	25.00	0	0.00	25.10	3	11,581	0.03%
2018/11/01	0	0.00	13	25.25	25.40	-13	11,635	-0.11%
2018/10/31	0	0.00	11	25.00	24.95	-11	11,696	-0.09%
2018/10/30	10	24.40	0	0.00	24.35	10	11,689	0.09%
2018/10/29	1	24.70	0	0.00	24.55	1	11,651	0.01%
2018/10/26	0	0.00	20	24.98	24.90	-20	11,629	-0.17%
2018/10/25	0	0.00	1	24.80	24.75	-1	11,604	-0.01%
2018/10/24	0	0.00	15	24.82	24.80	-15	11,628	-0.13%
2018/10/23	10	24.25	2	24.38	24.10	8	11,591	0.07%
2018/10/22	1	24.75	1	24.75	24.55	0	11,619	0.00%
2018/10/19	4	24.06	0	0.00	24.60	4	11,787	0.03%
2018/10/17	5	25.10	6	24.73	24.75	-1	11,575	-0.01%
2018/10/16	0	0.00	21	24.86	25.05	-21	11,602	-0.18%
2018/10/15	11	24.20	0	0.00	24.10	11	11,581	0.09%
2018/10/12	0	0.00	1	24.70	24.60	-1	11,548	-0.01%
2018/10/11	36	24.23	2	23.95	23.80	34	11,555	0.29%
2018/10/09	12	25.56	3	25.35	25.30	9	11,273	0.08%
2018/10/08	0	0.00	4	26.25	25.95	-4	11,195	-0.04%
2018/10/04	35	25.49	1	25.40	25.30	34	11,139	0.31%
2018/10/03	17	26.09	0	0.00	26.10	17	11,135	0.15%
2018/10/02	10	26.60	2	26.70	26.55	8	11,233	0.07%
2018/10/01	10	27.00	0	0.00	26.90	10	11,253	0.09%
2018/09/28	0	0.00	15	27.33	27.40	-15	11,293	-0.13%
2018/09/27	16	26.65	3	27.00	27.10	13	11,241	0.12%
2018/09/26	0	0.00	15	27.12	26.80	-15	11,094	-0.14%
2018/09/25	6.5	27.14	0	0.00	27.20	6.5	11,034	0.06%
2018/09/21	2	26.90	0	0.00	27.15	2	11,029	0.02%
2018/09/19	10	26.90	0	0.00	27.00	10	10,909	0.09%
2018/09/18	0	0.00	33	27.13	27.45	-33	10,838	-0.30%
2018/09/17	4	27.00	3	26.78	26.80	1	10,658	0.01%
2018/09/14	2	26.45	11	26.73	26.65	-9	10,640	-0.08%
2018/09/13	52	25.80	31	26.00	25.85	21	10,513	0.20%
2018/09/12	17	27.00	0	0.00	27.00	17	10,219	0.17%
2018/09/11	0	0.00	11	27.69	27.75	-11	10,120	-0.11%
2018/09/10	20	27.03	6	27.21	26.90	14	10,148	0.14%
2018/09/07	3	27.07	4	27.19	27.20	-1	10,171	-0.01%
2018/09/06	2	27.58	0	0.00	27.75	2	10,126	0.02%
2018/09/05	0	0.00	1	27.70	27.40	-1	9,991	-0.01%
2018/09/04	0	0.00	10	27.53	27.60	-10	9,943	-0.10%
2018/08/31	16	26.97	19	27.51	27.55	-3	9,997	-0.03%
2018/08/30	0	0.00	17	27.29	27.40	-17	9,871	-0.17%
2018/08/29	2	26.65	7	26.69	27.05	-5	9,710	-0.05%
2018/08/28	5	27.06	3	26.83	26.90	2	9,576	0.02%
2018/08/27	0	0.00	15	27.22	27.40	-15	9,682	-0.15%
2018/08/24	11	27.11	13	27.03	27.05	-2	9,565	-0.02%
2018/08/23	3	26.75	26	26.69	26.90	-23	9,612	-0.24%
2018/08/22	0	0.00	11.8	26.24	26.25	-11.8	9,370	-0.13%
2018/08/21	1	26.00	9	26.05	25.90	-8	9,313	-0.09%
2018/08/20	1	25.85	1	25.90	25.90	0	9,167	0.00%
2018/08/17	0	0.00	18	25.92	25.90	-18	9,209	-0.20%
2018/08/16	10	25.45	21	25.48	25.50	-11	9,012	-0.12%
2018/08/15	6	24.53	30	24.95	25.00	-24	8,794	-0.27%
2018/08/14	1	24.65	2	24.60	24.65	-1	8,484	-0.01%
2018/08/13	0	0.00	2	24.58	24.60	-2	8,542	-0.02%
2018/08/09	0	0.00	3	24.80	24.65	-3	8,570	-0.04%
2018/08/07	0	0.00	1	24.65	24.65	-1	8,689	-0.01%
2018/08/06	0	0.00	28	24.75	24.80	-28	8,654	-0.32%
2018/08/03	0	0.00	7	24.40	24.50	-7	8,557	-0.08%
2018/08/02	3	24.42	2	24.33	24.40	1	8,632	0.01%
2018/07/30	0	0.00	5	24.40	24.40	-5	8,526	-0.06%
2018/07/27	0	0.00	1	24.20	24.30	-1	8,522	-0.01%
2018/07/26	0	0.00	20	24.20	24.50	-20	8,486	-0.24%
2018/07/25	0	0.00	7	23.96	23.95	-7	8,335	-0.08%
2018/07/23	0	0.00	1	24.00	24.05	-1	8,174	-0.01%
2018/07/20	0	0.00	1	24.00	24.00	-1	8,116	-0.01%
2018/07/19	5	23.90	0	0.00	24.00	5	8,108	0.06%
2018/07/18	0	0.00	24	23.84	23.90	-24	8,044	-0.30%
2018/07/17	0	0.00	27	23.48	23.50	-27	7,918	-0.34%
2018/07/16	0	0.00	5	23.40	23.40	-5	7,875	-0.06%
2018/07/13	5	23.10	0	0.00	23.20	5	7,842	0.06%
2018/07/12	6	22.55	1	22.80	23.10	5	7,832	0.06%
2018/07/11	1	24.30	0	0.00	24.30	1	7,736	0.01%
2018/07/10	0	0.00	9	24.42	24.40	-9	7,751	-0.12%
2018/07/09	2.6	24.19	0	0.00	24.25	2.6	7,726	0.03%
2018/07/06	1	23.70	0	0.00	24.00	1	7,809	0.01%
2018/07/05	5	23.95	2	23.75	23.70	3	7,763	0.04%
2018/07/04	0	0.00	2	23.95	23.95	-2	7,814	-0.03%
2018/07/02	1	23.85	0	0.00	23.75	1	7,949	0.01%
2018/06/29	2	23.58	0	0.00	23.95	2	7,945	0.03%
2018/06/28	2	24.00	0	0.00	23.70	2	7,857	0.03%
2018/06/26	22	23.65	0	0.00	23.75	22	7,971	0.28%
2018/06/25	0	0.00	1	24.35	24.20	-1	8,001	-0.01%
2018/06/22	1	24.95	21	24.90	24.80	-20	7,981	-0.25%
2018/06/21	5	24.85	0	0.00	24.90	5	7,879	0.06%
2018/06/20	0	0.00	17	24.81	24.75	-17	7,912	-0.21%
2018/06/15	5	24.60	8	24.41	24.45	-3	7,749	-0.04%
2018/06/14	5	24.20	5	24.10	24.20	0	7,677	0.00%
2018/06/13	2	24.60	10	24.60	24.30	-8	7,582	-0.11%
2018/06/11	0	0.00	20	24.75	24.70	-20	7,611	-0.26%
2018/06/08	0	0.00	5	24.80	24.60	-5	7,559	-0.07%
2018/06/07	0	0.00	0.1	24.55	24.70	-0.1	7,531	0.00%
2018/06/06	2	24.58	31	24.55	24.70	-29	7,572	-0.38%
2018/06/05	0	0.00	24	24.60	24.65	-24	7,572	-0.32%
2018/06/04	0	0.00	41	24.47	24.50	-41	7,534	-0.54%
2018/05/31	0	0.00	1	24.00	24.25	-1	7,278	-0.01%
2018/05/29	0	0.00	21	24.00	24.05	-21	7,165	-0.29%
2018/05/28	0	0.00	5	23.70	23.70	-5	7,118	-0.07%
2018/05/25	4	23.75	16	23.63	23.65	-12	7,132	-0.17%
2018/05/24	0	0.00	4	23.40	23.45	-4	7,043	-0.06%
2018/05/23	0	0.00	6	23.25	23.25	-6	7,064	-0.08%
2018/05/22	0	0.00	100	23.20	23.15	-100	7,069	-1.41%
2018/05/21	105	22.97	0	0.00	23.15	105	7,090	1.48%	大買/鉅額交易
2018/05/18	9	22.90	0	0.00	22.85	9	7,055	0.13%
2018/05/16	2	22.80	0	0.00	23.05	2	7,047	0.03%
2018/05/15	0	0.00	1	23.20	23.15	-1	7,032	-0.01%
2018/05/14	4	23.05	0	0.00	23.05	4	7,176	0.06%
2018/05/11	1	23.10	2	23.10	23.10	-1	7,156	-0.01%
2018/05/08	0	0.00	7	22.82	22.90	-7	7,156	-0.10%
2018/05/07	1	22.50	0	0.00	22.55	1	7,217	0.01%
2018/05/03	1	22.40	0	0.00	22.50	1	7,373	0.01%
2018/05/02	0	0.00	5	22.80	22.80	-5	7,485	-0.07%
2018/04/26	7	22.23	0	0.00	22.25	7	7,990	0.09%
2018/04/25	14	22.34	0	0.00	22.40	14	8,005	0.17%
2018/04/24	2	22.50	5	22.50	22.45	-3	8,314	-0.04%
2018/04/20	6	22.64	3	22.70	22.65	3	8,571	0.03%
2018/04/19	10	22.75	1	22.80	22.80	9	8,568	0.11%
2018/04/18	6	22.59	4	22.45	22.50	2	8,646	0.02%
2018/04/17	27	22.41	0	0.00	22.50	27	8,789	0.31%
2018/04/16	30	22.60	1.3	22.68	22.55	28.7	8,827	0.32%
2018/04/13	3	22.85	0	0.00	22.75	3	8,767	0.03%
2018/04/12	26	22.91	0	0.00	22.95	26	8,711	0.30%
2018/04/11	1	23.15	3	23.15	23.10	-2	8,625	-0.02%
2018/04/09	3	23.05	0	0.00	23.05	3	8,713	0.03%
2018/04/03	1	23.05	0	0.00	23.10	1	8,781	0.01%
2018/03/31	1	23.15	6	23.17	23.15	-5	8,924	-0.06%
2018/03/30	3	23.08	0	0.00	23.05	3	8,946	0.03%
2018/03/29	13	23.19	0	0.00	23.10	13	8,916	0.15%
2018/03/28	7	23.18	2	23.15	23.30	5	8,757	0.06%
2018/03/27	7	23.47	7	23.45	23.35	0	8,698	0.00%
2018/03/26	9	22.98	0	0.00	23.15	9	8,654	0.10%
2018/03/23	1	22.85	1	23.20	23.05	0	8,743	0.00%
2018/03/22	0	0.00	11	23.49	23.40	-11	8,794	-0.13%
2018/03/21	0	0.00	2	23.35	23.35	-2	8,944	-0.02%
2018/03/20	1	22.95	5	23.05	23.30	-4	8,991	-0.04%
2018/03/16	4	22.95	0	0.00	23.05	4	9,093	0.04%
2018/03/15	0	0.00	77	23.05	23.05	-77	8,947	-0.86%
2018/03/14	21	23.10	0	0.00	23.05	21	8,974	0.23%
2018/03/13	0	0.00	0.6	23.05	23.15	-0.6	9,011	-0.01%
2018/03/12	10	22.95	10	23.00	22.95	0	8,973	0.00%
2018/03/09	8	22.85	8	23.05	23.10	0	8,909	0.00%
2018/03/08	5	22.90	0	0.00	22.90	5	8,909	0.06%
2018/03/06	1	23.00	0	0.00	23.00	1	8,865	0.01%
2018/03/05	27	22.82	0	0.00	22.85	27	9,134	0.30%
2018/03/02	20	23.10	1	23.10	23.10	19	9,083	0.21%
2018/02/27	2	23.38	0	0.00	23.35	2	8,927	0.02%
2018/02/26	4	23.61	20	23.65	23.55	-16	8,887	-0.18%
2018/02/23	6	23.51	11	23.52	23.55	-5	8,807	-0.06%
2018/02/21	0	0.00	20	23.35	23.35	-20	8,937	-0.22%
2018/02/12	2	22.60	0	0.00	22.65	2	8,954	0.02%
2018/02/09	23	22.62	6	22.35	22.60	17	9,153	0.19%
2018/02/08	12	22.86	8	23.05	22.90	4	9,177	0.04%
2018/02/07	6	22.66	0	0.00	22.80	6	9,245	0.06%
2018/02/06	25	22.31	1	22.70	22.45	24	9,131	0.26%
2018/02/05	22	23.20	0	0.00	23.25	22	9,198	0.24%
2018/02/02	1	23.50	0	0.00	23.70	1	9,230	0.01%
2018/01/31	2	23.58	0	0.00	23.80	2	9,440	0.02%
2018/01/30	15	23.65	2	23.90	23.55	13	9,389	0.14%
2018/01/29	14	24.06	4	24.45	24.10	10	9,310	0.11%
2018/01/26	4	24.23	21	24.30	24.35	-17	9,200	-0.18%
2018/01/25	0	0.00	11	24.25	24.25	-11	9,096	-0.12%
2018/01/24	1	24.00	0	0.00	24.10	1	8,976	0.01%
2018/01/23	5	23.90	30	24.25	23.95	-25	9,028	-0.28%
2018/01/22	0	0.00	24	23.95	24.05	-24	8,946	-0.27%
2018/01/19	2	23.50	2	23.65	23.60	0	8,714	0.00%
2018/01/18	5	23.75	1	23.85	23.75	4	8,662	0.05%
2018/01/17	0	0.00	4.7	23.41	23.50	-4.7	8,442	-0.06%
2018/01/12	1	23.10	2	23.20	23.20	-1	8,349	-0.01%
2018/01/11	27	22.92	0	0.00	22.85	27	8,311	0.32%
2018/01/10	31	23.38	1	23.35	23.45	30	8,202	0.37%
2018/01/09	6	24.09	0	0.00	24.10	6	8,141	0.07%
2018/01/08	0	0.00	17	24.32	24.40	-17	8,215	-0.21%
2018/01/05	15	24.12	0	0.00	24.20	15	8,199	0.18%
2018/01/03	2	24.40	13	24.36	24.40	-11	8,300	-0.13%
2018/01/02	1	24.15	58.1	24.14	24.25	-57.1	8,168	-0.70%